[8194]ライフコーポ:【食品スーパー】首都圏と京阪神に効率的に出店
Yahoo! 【プライム/27小売業】 売上高:8504960 当期純利益:179480 総資産:3060270 時価:2763億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 2,515 | 2,569 | 2,502 | 2,536 | 280,100 | 131,100 | 101% | ▲▲ | 1771 | 0 | 5 | 99% | 3% |
| 20260114 | 2,531 | 2,540 | 2,462 | 2,482 | 312,400 | 32,300 | 98% | ▼ | 7717 | 0 | 5 | 96% | 0% |
| 20260115 | 2,480 | 2,483 | 2,433 | 2,457 | 264,500 | -47,900 | 99% | ▼▼ | 8888 | 0 | 3 | 95% | 0% |
| 20260116 | 2,455 | 2,461 | 2,436 | 2,440 | 141,500 | -123,000 | 99% | ▼▼▼ | 8288 | 24 | 2 | 95% | 0% |
| 20260119 | 2,578 | 2,728 | 2,549 | 2,648 | 1,059,900 | 918,400 | 109% | ▲ | 1111 | 20 | 2 | 100% | 9% |
| 20260120 | 2,709 | 2,798 | 2,662 | 2,744 | 1,019,600 | -40,300 | 104% | ▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260121 | 2,728 | 2,744 | 2,648 | 2,651 | 439,800 | -579,800 | 97% | ▼ | 8828 | 0 | 0 | 97% | 9% |
| 20260122 | 2,660 | 2,695 | 2,637 | 2,682 | 309,900 | -129,900 | 101% | ▲ | 8882 | 0 | 15 | 98% | 10% |
| 20260123 | 2,671 | 2,687 | 2,625 | 2,642 | 278,400 | -31,500 | 99% | ▼ | 8828 | 0 | 0 | 96% | 8% |
| 20260126 | 2,652 | 2,685 | 2,625 | 2,641 | 247,800 | -30,600 | 100% | ▼▼ | 8588 | 0 | 13 | 96% | 8% |
| 20260127 | 2,625 | 2,630 | 2,582 | 2,582 | 192,600 | -55,200 | 98% | ▼▼▼ | 8888 | 24 | 12 | 94% | 6% |
| 20260128 | 2,582 | 2,592 | 2,520 | 2,522 | 260,700 | 68,100 | 98% | ▼▼▼▼ | 7777 | 24 | 10 | 92% | 3% |
| 20260129 | 2,500 | 2,535 | 2,473 | 2,533 | 218,800 | -41,900 | 100% | ▲ | 8882 | 51 | 6 | 92% | 4% |
| 20260130 | 2,545 | 2,566 | 2,515 | 2,554 | 205,900 | -12,900 | 101% | ▲▲ | 2222 | 51 | 7 | 93% | 5% |
| 20260202 | 2,600 | 2,600 | 2,542 | 2,561 | 187,900 | -18,000 | 100% | ▲▲▲ | 2222 | 0 | 8 | 93% | 5% |
| 20260203 | 2,556 | 2,597 | 2,542 | 2,581 | 205,300 | 17,400 | 101% | ▲▲▲▲ | 7471 | 0 | 5 | 94% | 6% |
| 20260204 | 2,582 | 2,628 | 2,580 | 2,616 | 190,900 | -14,400 | 101% | ▲▲▲▲▲ | 2222 | 51 | 5 | 95% | 7% |
| 20260205 | 2,658 | 2,679 | 2,636 | 2,641 | 184,800 | -6,100 | 101% | ▲▲▲▲▲▲ | 2222 | 51 | 5 | 96% | 8% |
| 20260206 | 2,660 | 2,677 | 2,632 | 2,649 | 182,300 | -2,500 | 100% | ▲▲▲▲▲▲▲ | 8822 | 0 | 4 | 97% | 9% |
| 20260209 | 2,699 | 2,715 | 2,659 | 2,705 | 246,200 | 63,900 | 102% | ▲▲▲▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 11% |
| 20260210 | 2,705 | 2,725 | 2,683 | 2,721 | 189,600 | -56,600 | 101% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 99% | 12% |
| 20260212 | 2,750 | 2,794 | 2,732 | 2,794 | 229,100 | 39,500 | 103% | ▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 158,100 | 25,500 | 78,400 | 17,900 | 79,700 | 7,600 |
| 2026-01-30 | 160,600 | 15,300 | 72,000 | 9,000 | 88,600 | 6,300 |
| 2026-01-23 | 184,000 | 23,600 | 71,300 | 6,800 | 112,700 | 16,800 |
| 2026-01-16 | 54,600 | 16,400 | 16,900 | 5,300 | 37,700 | 11,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-06-17 15:31 | S100VYPH | 三菱商事株式会社 | 変更報告書 |
| 2024-12-05 09:09 | S100UVT0 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-11-21 09:07 | S100UT01 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2024-08-21 09:22 | S100U8VE | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |