[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:2485億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260227 | 2,668 | 2,730 | 2,637 | 2,719 | 334,800 | 100,100 | 102% | ▲ | 1771 | 0 | 0 | 97% | 7% |
| 20260225 | 2,731 | 2,745 | 2,700 | 2,741 | 325,600 | 94,600 | 100% | ▲▲ | 1111 | 40 | 0 | 98% | 9% |
| 20260209 | 2,699 | 2,715 | 2,659 | 2,705 | 246,200 | 63,900 | 102% | ▲▲▲▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 11% |
| 20260224 | 2,724 | 2,743 | 2,691 | 2,728 | 231,000 | 59,800 | 101% | ▲ | 1771 | 0 | 0 | 98% | 8% |
| 20260212 | 2,750 | 2,794 | 2,732 | 2,794 | 229,100 | 39,500 | 103% | ▲▲▲▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 15% |
| 20260220 | 2,725 | 2,725 | 2,695 | 2,713 | 171,200 | 35,500 | 99% | ▼ | 7117 | 0 | 0 | 97% | 8% |
| 20260303 | 2,619 | 2,619 | 2,563 | 2,572 | 230,100 | 19,800 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260203 | 2,556 | 2,597 | 2,542 | 2,581 | 205,300 | 17,400 | 101% | ▲▲▲▲ | 7471 | 0 | 5 | 94% | 6% |
| 20260218 | 2,748 | 2,756 | 2,725 | 2,727 | 128,700 | 15,700 | 100% | ▼▼▼▼ | 1177 | 51 | 0 | 98% | 8% |
| 20260219 | 2,710 | 2,747 | 2,692 | 2,737 | 135,700 | 7,000 | 100% | ▲ | 7771 | 0 | 0 | 98% | 9% |
| 20260206 | 2,660 | 2,677 | 2,632 | 2,649 | 182,300 | -2,500 | 100% | ▲▲▲▲▲▲▲ | 8822 | 0 | 4 | 97% | 9% |
| 20260216 | 2,758 | 2,768 | 2,717 | 2,739 | 162,800 | -4,000 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 9% |
| 20260304 | 2,530 | 2,538 | 2,480 | 2,513 | 225,800 | -4,300 | 98% | ▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20260205 | 2,658 | 2,679 | 2,636 | 2,641 | 184,800 | -6,100 | 101% | ▲▲▲▲▲▲ | 2222 | 51 | 5 | 96% | 8% |
| 20260204 | 2,582 | 2,628 | 2,580 | 2,616 | 190,900 | -14,400 | 101% | ▲▲▲▲▲ | 2222 | 51 | 5 | 95% | 7% |
| 20260202 | 2,600 | 2,600 | 2,542 | 2,561 | 187,900 | -18,000 | 100% | ▲▲▲ | 2222 | 0 | 8 | 93% | 5% |
| 20260217 | 2,755 | 2,755 | 2,715 | 2,737 | 113,000 | -49,800 | 100% | ▼▼▼ | 8888 | 24 | 0 | 98% | 9% |
| 20260210 | 2,705 | 2,725 | 2,683 | 2,721 | 189,600 | -56,600 | 101% | ▲▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 99% | 12% |
| 20260213 | 2,800 | 2,806 | 2,730 | 2,748 | 166,800 | -62,300 | 98% | ▼ | 2828 | 0 | 0 | 98% | 13% |
| 20260226 | 2,722 | 2,727 | 2,663 | 2,672 | 234,700 | -90,900 | 97% | ▼ | 8888 | 0 | 0 | 96% | 6% |
| 20260302 | 2,669 | 2,682 | 2,651 | 2,653 | 210,300 | -124,500 | 98% | ▼ | 8228 | 0 | 0 | 95% | 4% |
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 |
| 2026-02-13 | 144,800 | 39,700 | 77,100 | 31,900 | 67,700 | 7,800 |
| 2026-02-20 | 128,800 | 63,600 | 59,400 | 54,400 | 69,400 | 9,200 |
| 2026-02-27 | 83,700 | 13,000 | 28,900 | 4,400 | 54,800 | 8,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2024-12-05 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） |
| 2025-06-17 15:31 | S100VYPH | 三菱商事株式会社 | 変更報告書 |