[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:2448億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 2,355 | 2,372 | 2,338 | 2,361 | 160,700 | 14,600 | 99% | ▼▼ | 7777 | 51 | 7 | 97% | 8% |
| 20250821 | 2,539 | 2,539 | 2,508 | 2,528 | 123,800 | -14,000 | 100% | ▼ | 8228 | 51 | 0 | 99% | 7% |
| 20250819 | 2,500 | 2,515 | 2,493 | 2,512 | 155,700 | -100 | 101% | ▲▲ | 2222 | 51 | 0 | 98% | 6% |
| 20250801 | 2,416 | 2,463 | 2,416 | 2,463 | 284,800 | 65,100 | 102% | ▲▲▲ | 1111 | 41 | 6 | 100% | 11% |
| 20250808 | 2,547 | 2,570 | 2,519 | 2,556 | 239,800 | 115,700 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250814 | 2,510 | 2,510 | 2,472 | 2,474 | 149,200 | -7,100 | 98% | ▼▼▼ | 8888 | 24 | 0 | 97% | 5% |
| 20250815 | 2,468 | 2,473 | 2,442 | 2,458 | 185,100 | 35,900 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 96% | 4% |
| 20250828 | 2,468 | 2,486 | 2,441 | 2,476 | 196,400 | 5,400 | 99% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250728 | 2,396 | 2,398 | 2,367 | 2,373 | 146,100 | -70,400 | 99% | ▼ | 8828 | 0 | 9 | 97% | 9% |
| 20250827 | 2,470 | 2,512 | 2,470 | 2,506 | 191,000 | -123,700 | 101% | ▲ | 2882 | 0 | 0 | 98% | 6% |
| 20250826 | 2,483 | 2,500 | 2,472 | 2,472 | 314,700 | 111,300 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 5% |
| 20250825 | 2,502 | 2,530 | 2,476 | 2,485 | 203,400 | -63,700 | 98% | ▼ | 8888 | 0 | 0 | 97% | 5% |
| 20250822 | 2,528 | 2,569 | 2,523 | 2,538 | 267,100 | 143,300 | 100% | ▲ | 1171 | 0 | 0 | 99% | 7% |
| 20250820 | 2,494 | 2,543 | 2,481 | 2,533 | 137,800 | -17,900 | 101% | ▲▲▲ | 2882 | 0 | 0 | 99% | 7% |
| 20250818 | 2,468 | 2,493 | 2,460 | 2,487 | 155,800 | -29,300 | 101% | ▲ | 2252 | 0 | 0 | 97% | 5% |
| 20250813 | 2,535 | 2,544 | 2,510 | 2,530 | 156,300 | -119,800 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 7% |
| 20250812 | 2,586 | 2,588 | 2,525 | 2,535 | 276,100 | 36,300 | 99% | ▼ | 1117 | 0 | 0 | 99% | 8% |
| 20250807 | 2,510 | 2,536 | 2,501 | 2,526 | 124,100 | -64,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250806 | 2,470 | 2,506 | 2,469 | 2,504 | 188,400 | -26,900 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250805 | 2,469 | 2,477 | 2,451 | 2,465 | 215,300 | 33,200 | 100% | ▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250804 | 2,451 | 2,469 | 2,443 | 2,461 | 182,100 | -102,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 9% |
| 20250731 | 2,388 | 2,416 | 2,372 | 2,416 | 219,700 | -27,500 | 102% | ▲▲ | 2222 | 0 | 6 | 99% | 10% |
| 20250730 | 2,362 | 2,384 | 2,362 | 2,374 | 247,200 | 86,500 | 101% | ▲ | 1111 | 0 | 6 | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 64,900 | 19,900 | 22,400 | 3,900 | 42,500 | 16,000 |
| 2025-08-08 | 49,400 | 21,500 | 19,600 | 4,300 | 29,800 | 17,200 |
| 2025-08-15 | 53,200 | 17,800 | 19,000 | 5,200 | 34,200 | 12,600 |
| 2025-08-22 | 57,300 | 23,400 | 18,900 | 10,500 | 38,400 | 12,900 |
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 |