[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:2668億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260316 | 2,484 | 2,498 | 2,468 | 2,483 | 110,900 | -54,800 | 100% | -- | 2225 | 51 | 14 | 91% | 0% |
| 20260317 | 2,497 | 2,521 | 2,497 | 2,519 | 105,600 | -5,300 | 101% | ▲ | 2222 | 51 | 13 | 92% | 2% |
| 20260318 | 2,525 | 2,560 | 2,519 | 2,560 | 111,400 | 5,800 | 102% | ▲▲ | 1111 | 51 | 19 | 93% | 3% |
| 20260319 | 2,519 | 2,548 | 2,507 | 2,508 | 183,100 | 71,700 | 98% | ▼ | 7777 | 0 | 18 | 91% | 1% |
| 20260323 | 2,471 | 2,473 | 2,449 | 2,465 | 150,800 | -32,300 | 98% | ▼▼ | 8888 | 0 | 8 | 90% | 0% |
| 20260324 | 2,507 | 2,515 | 2,485 | 2,515 | 108,400 | -42,400 | 102% | ▲ | 2222 | 0 | 9 | 92% | 2% |
| 20260325 | 2,526 | 2,549 | 2,522 | 2,524 | 124,900 | 16,500 | 100% | ▲▲ | 1111 | 40 | 15 | 92% | 2% |
| 20260326 | 2,524 | 2,525 | 2,491 | 2,517 | 140,200 | 15,300 | 100% | ▼ | 7777 | 0 | 14 | 93% | 2% |
| 20260327 | 2,528 | 2,529 | 2,504 | 2,518 | 149,800 | 9,600 | 100% | ▲ | 1111 | 0 | 13 | 93% | 2% |
| 20260330 | 2,471 | 2,525 | 2,450 | 2,520 | 172,900 | 23,100 | 100% | ▲▲ | 7771 | 0 | 3 | 95% | 2% |
| 20260331 | 2,520 | 2,555 | 2,517 | 2,540 | 162,100 | -10,800 | 101% | ▲▲▲ | 2222 | 0 | 11 | 99% | 3% |
| 20260401 | 2,556 | 2,607 | 2,544 | 2,600 | 134,800 | -27,300 | 102% | ▲▲▲▲ | 2222 | 0 | 11 | 100% | 5% |
| 20260402 | 2,596 | 2,638 | 2,591 | 2,608 | 142,600 | 7,800 | 100% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20260403 | 2,582 | 2,636 | 2,582 | 2,633 | 94,500 | -48,100 | 101% | ▲▲▲▲▲▲ | 8882 | 0 | 0 | 100% | 7% |
| 20260406 | 2,636 | 2,666 | 2,630 | 2,644 | 133,300 | 38,800 | 100% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20260407 | 2,657 | 2,667 | 2,598 | 2,624 | 176,500 | 43,200 | 99% | ▼ | 1717 | 0 | 0 | 99% | 6% |
| 20260408 | 2,637 | 2,648 | 2,624 | 2,644 | 171,500 | -5,000 | 101% | ▲ | 8282 | 0 | 0 | 100% | 7% |
| 20260409 | 2,635 | 2,682 | 2,507 | 2,583 | 522,000 | 350,500 | 98% | ▼ | 1777 | 0 | 0 | 98% | 5% |
| 20260410 | 2,618 | 2,658 | 2,586 | 2,642 | 375,500 | -146,500 | 102% | ▲ | 8282 | 0 | 0 | 100% | 7% |
| 20260413 | 2,643 | 2,668 | 2,596 | 2,629 | 256,100 | -119,400 | 100% | ▼ | 2228 | 0 | 0 | 99% | 7% |
| 20260414 | 2,603 | 2,661 | 2,603 | 2,659 | 204,900 | -51,200 | 101% | ▲ | 8282 | 0 | 0 | 100% | 8% |
| 20260415 | 2,659 | 2,708 | 2,659 | 2,698 | 195,300 | -9,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 72,600 | 14,200 | 22,700 | 6,000 | 49,900 | 8,200 |
| 2026-04-03 | 75,900 | 10,900 | 21,400 | 6,000 | 54,500 | 4,900 |
| 2026-03-27 | 83,100 | 9,500 | 22,600 | 6,300 | 60,500 | 3,200 |
| 2026-03-19 | 90,200 | 8,600 | 27,400 | 5,600 | 62,800 | 3,000 |
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） |