[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/小売業】 売上高:8504960 当期純利益:179480 総資産:3060270 時価:2538億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250916 | 2,550 | 2,572 | 2,542 | 2,559 | 122,600 | -42,500 | 100% | ▼ | 8888 | 51 | 0 | 100% | 4% |
| 20250821 | 2,539 | 2,539 | 2,508 | 2,528 | 123,800 | -14,000 | 100% | ▼ | 8228 | 51 | 0 | 99% | 7% |
| 20250820 | 2,494 | 2,543 | 2,481 | 2,533 | 137,800 | -17,900 | 101% | ▲▲▲ | 2882 | 0 | 0 | 99% | 7% |
| 20250901 | 2,450 | 2,481 | 2,447 | 2,467 | 142,000 | -4,400 | 100% | ▲ | 2282 | 0 | 0 | 97% | 0% |
| 20250902 | 2,479 | 2,490 | 2,462 | 2,481 | 145,900 | 3,900 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 1% |
| 20250917 | 2,555 | 2,568 | 2,531 | 2,567 | 146,200 | 23,600 | 100% | ▲ | 7711 | 51 | 0 | 100% | 4% |
| 20250829 | 2,465 | 2,478 | 2,433 | 2,461 | 146,400 | -50,000 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250819 | 2,500 | 2,515 | 2,493 | 2,512 | 155,700 | -100 | 101% | ▲▲ | 2222 | 51 | 0 | 98% | 6% |
| 20250818 | 2,468 | 2,493 | 2,460 | 2,487 | 155,800 | -29,300 | 101% | ▲ | 2252 | 0 | 0 | 97% | 5% |
| 20250912 | 2,575 | 2,579 | 2,549 | 2,565 | 165,100 | -16,400 | 101% | ▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250910 | 2,536 | 2,569 | 2,525 | 2,561 | 167,400 | -10,000 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250909 | 2,530 | 2,545 | 2,507 | 2,545 | 177,400 | -62,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20250911 | 2,564 | 2,564 | 2,536 | 2,549 | 181,500 | 14,100 | 100% | ▼ | 7117 | 0 | 0 | 100% | 4% |
| 20250827 | 2,470 | 2,512 | 2,470 | 2,506 | 191,000 | -123,700 | 101% | ▲ | 2882 | 0 | 0 | 98% | 6% |
| 20250828 | 2,468 | 2,486 | 2,441 | 2,476 | 196,400 | 5,400 | 99% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250825 | 2,502 | 2,530 | 2,476 | 2,485 | 203,400 | -63,700 | 98% | ▼ | 8888 | 0 | 0 | 97% | 5% |
| 20250905 | 2,479 | 2,485 | 2,433 | 2,485 | 221,400 | -57,700 | 100% | ▲ | 2222 | 0 | 0 | 97% | 1% |
| 20250908 | 2,499 | 2,519 | 2,473 | 2,513 | 240,200 | 18,800 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 2% |
| 20250903 | 2,471 | 2,487 | 2,461 | 2,477 | 246,000 | 100,100 | 100% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20250822 | 2,528 | 2,569 | 2,523 | 2,538 | 267,100 | 143,300 | 100% | ▲ | 1171 | 0 | 0 | 99% | 7% |
| 20250904 | 2,477 | 2,477 | 2,427 | 2,474 | 279,100 | 33,100 | 100% | ▼▼ | 7717 | 0 | 0 | 97% | 1% |
| 20250826 | 2,483 | 2,500 | 2,472 | 2,472 | 314,700 | 111,300 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-05 | 8194 | J.P. MORGAN SECURITIES PLC | 479,270 | 1% | ▲ | |
| 2025-09-08 | 8194 | J.P. MORGAN SECURITIES PLC | 598,870 | 1% | ▲ | 119,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 57,300 | 23,400 | 18,900 | 10,500 | 38,400 | 12,900 |
| 2025-08-29 | 54,500 | 17,400 | 16,800 | 4,100 | 37,700 | 13,300 |
| 2025-09-05 | 47,900 | 15,800 | 17,100 | 4,100 | 30,800 | 11,700 |
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 |