2120--LIFULL-【サービス業】【情報サイト】主に賃貸住宅物件掲載数が業界最多
売上高:364050-当期純利益:10310-総資産:511020-時価:24028960----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
20250310161165159162532,1001101%101%89%103%100%103%79%101%
20250311159164157164465,8002101%103%88%▲▲101%100%98%80%103%
20250312164166162165589,5001101%101%127%▲▲▲98%100%96%80%103%
20250313164167159160762,600-597%98%129%100%102%97%78%100%
20250314159161157159449,100-199%100%59%▼▼99%102%95%87%100%
20250317159161158158521,000-199%99%116%▼▼▼104%103%93%87%100%
20250318158164157164659,0006104%104%126%101%102%91%92%104%
20250319161162159162535,100-299%101%81%99%102%88%93%103%
20250321161161159159501,600-398%99%94%▼▼99%99%87%92%101%
20250324163165162162557,1003102%99%111%100%98%89%96%103%
20250325161163160161351,300-199%100%63%102%96%92%97%102%
20250326161165160164603,6003102%102%172%100%94%92%99%104%
20250327161162160161519,800-398%100%86%98%92%93%97%102%
20250328160162157157641,400-498%98%123%▼▼100%95%97%95%100%
20250331154156152154658,000-398%100%103%▼▼▼98%88%98%93%100%
20250401154155150151584,200-398%98%89%▼▼▼▼98%88%101%92%100%
20250402150151147147936,400-497%98%160%▼▼▼▼▼106%96%110%89%100%
20250403138146138146890,000-199%106%95%▼▼▼▼▼▼96%95%108%88%100%
202504041411431321361,210,200-1093%96%136%▼▼▼▼▼▼▼106%107%122%82%100%
20250408125135123132997,600-497%106%82%▼▼▼▼▼▼▼▼98%106%119%80%100%
202504091281301211251,080,600-795%98%108%▼▼▼▼▼▼▼▼▼97%100%112%76%100%
20250410136137132132895,3007106%97%83%106%106%120%80%106%
20250411127135126134714,7002102%106%80%▲▲99%104%113%82%107%
20250414135137133133381,900-199%99%53%99%104%115%81%106%
20250415137140134136901,6003102%99%236%99%107%119%83%109%
202504161351371311331,070,000-398%99%119%102%111%121%81%106%
20250417133136133135846,6002102%102%79%103%108%118%82%108%
202504181371441371411,098,5006104%103%130%▲▲101%104%115%86%113%
20250421140145140142876,0001101%101%80%▲▲▲102%106%114%87%114%
20250422141144140144624,7002101%102%71%▲▲▲▲101%103%110%88%115%
20250423147148146148573,5004103%101%92%▲▲▲▲▲98%102%108%90%118%
202504241491531451462,040,700-299%98%356%99%103%111%91%117%
20250425147148145146553,4000100%99%27%--100%102%120%93%117%
202504281491521481491,435,1003102%100%259%101%101%122%97%119%
20250430149151147151510,1002101%101%36%▲▲100%99%120%100%121%
20250501152153150152450,7001101%100%88%▲▲▲99%99%119%100%122%
20250502153153149152501,0000100%99%111%--100%101%121%100%122%
20250507151153150151401,200-199%100%80%99%99%119%99%121%
20250508153153148151414,2000100%99%103%--101%105%121%99%121%
20250509150153149151468,3000100%101%113%--99%105%119%99%121%
20250512153154149152549,3001101%99%117%98%105%118%100%115%
20250513154154150151512,900-199%98%93%101%107%121%99%114%
20250514150153149151812,8000100%101%158%--95%96%110%99%114%
202505151651711571574,455,1006104%95%548%103%101%115%100%118%
202505161571641561611,790,3004103%103%40%▲▲99%99%110%100%121%
202505191631631581611,031,1000100%99%58%--100%103%113%100%119%
20250520159160157159707,700-299%100%69%100%113%113%99%113%
20250521159160157159665,3000100%100%94%--101%114%114%99%112%
20250522157161156159748,0000100%101%112%--99%112%110%99%110%
202505231631641591611,040,9002101%99%139%102%114%0%100%110%
20250526160164159163796,5002101%102%77%▲▲109%110%0%100%112%
202505271641821641792,613,80016110%109%328%▲▲▲98%101%0%100%123%
202505281791801721761,410,600-398%98%54%102%101%0%98%118%
202505291781831761821,057,2006103%102%75%99%99%0%100%121%
202505301811831781801,082,200-299%99%102%101%100%0%99%119%
20250602179180176180718,2000100%101%66%--99%98%0%99%119%
20250603182182174180941,6000100%99%131%--99%0%0%99%119%
202506041821831761801,010,5000100%99%107%--98%0%0%99%119%
202506051821841771781,199,700-299%98%119%101%0%0%98%118%
20250606178181176179522,9001101%101%44%%%%98%119%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30196,1002,524,1008,0001,608,700188,100915,400
2025-05-2384,9002,805,30001,716,00084,9001,089,300
2025-05-1662,4002,796,20001,719,80062,4001,076,400
2025-05-0953,1002,549,00001,568,30053,100980,700
2025-05-0246,1002,560,00001,576,00046,100984,000
2025-04-2553,3002,682,20001,655,50053,3001,026,700
2025-04-1857,5002,696,60001,641,80057,5001,054,800
2025-04-1139,6002,776,30001,637,20039,6001,139,100
2025-04-0424,8003,010,80001,719,60024,8001,291,200
2025-03-2833,9003,017,00001,709,90033,9001,307,100
2025-03-2126,6002,879,50001,647,50026,6001,232,000
2025-03-1437,2002,800,30001,628,40037,2001,171,900
2025-03-0737,5002,595,70001,570,50037,5001,025,200
2025-02-2837,5002,582,40001,570,70037,5001,011,700
2025-02-2146,8002,568,00001,572,00046,800996,000
2025-02-1471,1002,446,20001,573,60071,100872,600
2025-02-07135,5001,583,10001,124,300135,500458,800
2025-01-31172,2001,584,80001,131,500172,200453,300
2025-01-24141,4001,588,90001,114,600141,400474,300
2025-01-17142,2001,478,90001,095,500142,200383,400
2025-01-10188,7001,464,10001,094,400188,700369,700
2024-12-27295,8001,631,2006001,276,200295,200355,000
2024-12-20259,3001,745,4006001,306,100258,700439,300
2024-12-13283,7001,709,5002,0001,317,000281,700392,500
2024-12-06268,4001,809,5005,0001,349,300263,400460,200
2024-11-29265,3001,626,0005,0001,298,000260,300328,000
2024-11-22295,7001,762,40001,506,600295,700255,800
2024-11-15182,4001,628,50001,321,600182,400306,900
2024-11-08177,7001,890,70001,426,600177,700464,100
2024-11-01132,3002,016,80001,448,200132,300568,600
2024-10-25102,6002,110,00001,457,600102,600652,400
2024-10-18124,9002,039,80001,411,500124,900628,300
2024-10-1199,7002,065,8005,0001,427,00094,700638,800
2024-10-04105,9002,070,30001,418,700105,900651,600
2024-09-27115,2002,029,70001,408,300115,200621,400
2024-09-20103,9002,201,90001,477,000103,900724,900
2024-09-1399,1002,265,80001,475,10099,100790,700
2024-09-06105,1002,178,10001,435,200105,100742,900
2024-08-30101,7002,110,10001,428,700101,700681,400
2024-08-23107,9002,193,00001,429,000107,900764,000
2024-08-16123,1002,203,00001,429,400123,100773,600
2024-08-09119,1002,204,40001,429,300119,100775,100
2024-08-0295,1003,081,8004001,806,70094,7001,275,100
2024-07-2695,0002,847,3002,4001,790,30092,6001,057,000
2024-07-19104,9002,874,2002,4001,765,100102,5001,109,100
2024-07-12125,6002,956,8004,4001,850,100121,2001,106,700
2024-07-05112,1003,308,4002,4002,017,200109,7001,291,200
2024-06-28107,0003,140,0002,5001,904,500104,5001,235,500
2024-06-21113,0003,027,4002,4001,863,400110,6001,164,000
2024-06-14101,2002,911,3002,4001,844,10098,8001,067,200
2024-06-07102,5002,887,7002,4001,841,000100,1001,046,700
2024-05-31103,0003,272,5002,4001,911,200100,6001,361,300
2024-05-2486,4003,302,5002,4001,916,30084,0001,386,200
2024-05-1757,5003,234,8002,4001,902,30055,1001,332,500
2024-05-1070,9003,645,1002,4001,974,40068,5001,670,700
2024-05-0254,6003,866,5002,4002,058,00052,2001,808,500
2024-04-2648,8003,819,9002,4002,040,60046,4001,779,300
2024-04-1952,4004,276,2002,4002,435,00050,0001,841,200
2024-04-1245,0003,522,2002,4001,838,00042,6001,684,200
2024-04-0552,6003,611,9002,4001,863,60050,2001,748,300
2024-03-2958,9003,188,6002,4001,701,30056,5001,487,300
2024-03-2250,0003,137,1002,4001,681,80047,6001,455,300
2024-03-1550,1003,475,8002,4001,689,80047,7001,786,000
2024-03-0850,3003,615,8002,4001,969,30047,9001,646,500
2024-03-0145,9003,750,9002,4001,923,70043,5001,827,200
2024-02-2244,8003,743,1002,4001,857,70042,4001,885,400
2024-02-1656,7003,662,1002,4001,844,80054,3001,817,300
2024-02-0990,7003,022,8002,4001,542,10088,3001,480,700
2024-02-0283,9003,143,1002,4001,563,70081,5001,579,400
2024-01-26114,6002,942,3002,4001,536,800112,2001,405,500
2024-01-19123,3003,133,1002,4001,687,900120,9001,445,200
2024-01-12101,1002,969,9002,4001,494,70098,7001,475,200

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-06-04 Barclays Capital Securities Ltd653,6400.48%-91,6001821831761801,010,500
2025-05-23 Barclays Capital Securities Ltd745,2400.55%-81,1001631641591611,040,900
2025-05-16 Barclays Capital Securities Ltd826,3400.61%125,1001571641561611,790,300
2025-05-15 Barclays Capital Securities Ltd701,2400.52%31,6001651711571574,455,100
2025-05-14 Barclays Capital Securities Ltd669,6400.49%-17,600150153149151812,800
2025-05-12 Barclays Capital Securities Ltd687,2400.51%87,000153154149152549,300
2025-04-10 Barclays Capital Securities Ltd600,2400.44%-76,200136137132132895,300
2025-04-09 Barclays Capital Securities Ltd676,4400.50%1281301211251,080,600
2025-02-03 Barclays Capital Securities Ltd670,3400.49%-86,400196196189189709,500
2025-02-03 Barclays Capital Securities Ltd670,3400.49%-86,400196196189189709,500
2025-01-20 Barclays Capital Securities Ltd756,7400.56%190201190197746,500
2024-11-07 GOLDMAN SACHS INTERNATIONAL583,6490.43%-207,900149153146152852,500
2024-10-16 GOLDMAN SACHS INTERNATIONAL791,5490.58%-52,700140143139141390,100
2024-10-07 GOLDMAN SACHS INTERNATIONAL844,2490.62%149150144146451,600
2024-08-21 GOLDMAN SACHS INTERNATIONAL831,4490.61%54,600148148144146458,300
2024-08-20 GOLDMAN SACHS INTERNATIONAL776,8490.57%122,700145150144150524,400
2024-08-19 GOLDMAN SACHS INTERNATIONAL654,1490.48%-141,400144146141142389,700
2024-08-14 GOLDMAN SACHS INTERNATIONAL795,5490.59%-18,100135143134143593,000
2024-08-09 GOLDMAN SACHS INTERNATIONAL813,6490.60%261,400132136129133725,200
2024-08-08 GOLDMAN SACHS INTERNATIONAL552,2490.41%-260,900128134127130797,300
2024-08-02 GOLDMAN SACHS INTERNATIONAL813,1490.60%50,0001511521421421,473,500
2024-08-01 GOLDMAN SACHS INTERNATIONAL763,1490.56%159159154155803,500
2024-06-28 GOLDMAN SACHS INTERNATIONAL610,4490.45%-194,300162164158158857,300
2024-06-24 GOLDMAN SACHS INTERNATIONAL804,7490.59%-77,500160162158158773,100
2024-06-20 GOLDMAN SACHS INTERNATIONAL882,2490.65%-124,800161163161163656,800
2024-06-19 GOLDMAN SACHS INTERNATIONAL1,007,0490.75%-195,200162164159159719,800
2024-06-17 GOLDMAN SACHS INTERNATIONAL1,202,2490.89%-79,300166166161164433,500
2024-06-14 GOLDMAN SACHS INTERNATIONAL1,281,5490.95%-148,400161166161166496,400
2024-06-12 GOLDMAN SACHS INTERNATIONAL1,429,9491.06%-171,500166168164164366,400
2024-06-07 GOLDMAN SACHS INTERNATIONAL1,601,4491.19%-104,900165166164164293,200
2024-06-05 GOLDMAN SACHS INTERNATIONAL1,706,3491.27%-53,000169171167167409,600
2024-05-27 GOLDMAN SACHS INTERNATIONAL1,759,3491.31%142,600163164161162336,800
2024-05-20 GOLDMAN SACHS INTERNATIONAL1,616,7491.20%130,200167173166169721,800
2024-05-17 モルガン・スタンレーMUFG証券株式会社637,7790.47%-144,400167168165166445,600
2024-05-15 モルガン・スタンレーMUFG証券株式会社782,1790.58%-266,9001671741651661,277,600
2024-05-15 GOLDMAN SACHS INTERNATIONAL1,486,5491.10%125,6001671741651661,277,600
2024-05-13 モルガン・スタンレーMUFG証券株式会社1,049,0790.78%119,600170170167169457,700
2024-05-08 モルガン・スタンレーMUFG証券株式会社929,4790.69%-118,100169172168169625,600
2024-04-26 JPM Securities Japan Co Ltd.570,9730.42%-109,3001611661601652,483,800
2024-04-26 モルガン・スタンレーMUFG証券株式会社1,047,5790.78%-137,4001611661601652,483,800
2024-04-26 Integrated Core Strategies (Asia) Pte. Ltd.233,2110.17%-840,9001611661601652,483,800
2024-04-25 JPM Securities Japan Co Ltd.680,2730.50%164165160162456,700
2024-04-24 GOLDMAN SACHS INTERNATIONAL1,360,9491.01%124,100160164159162512,200
2024-04-24 モルガン・スタンレーMUFG証券株式会社1,184,9790.88%-26,100160164159162512,200
2024-04-23 モルガン・スタンレーMUFG証券株式会社1,211,0790.90%102,500159161157160675,100
2024-04-22 Integrated Core Strategies (Asia) Pte. Ltd.1,074,1110.80%101,600159162157161636,700
2024-04-19 モルガン・スタンレーMUFG証券株式会社1,108,5790.82%162,6001631631581581,231,800
2024-04-17 Integrated Core Strategies (Asia) Pte. Ltd.972,5110.72%161,7001661661601611,389,400
2024-04-12 GOLDMAN SACHS INTERNATIONAL1,236,8490.92%34,600170174169171645,100
2024-04-11 Integrated Core Strategies (Asia) Pte. Ltd.810,8110.60%129,600168171168170421,200
2024-04-05 Integrated Core Strategies (Asia) Pte. Ltd.681,2110.50%31,600163166162166532,100
2024-04-02 モルガン・スタンレーMUFG証券株式会社945,9790.70%63,100169170166166705,100
2024-03-28 モルガン・スタンレーMUFG証券株式会社882,8790.65%86,700170172167168697,500
2024-03-27 Integrated Core Strategies (Asia) Pte. Ltd.649,6110.48%-21,600170173169171376,300
2024-03-26 Integrated Core Strategies (Asia) Pte. Ltd.671,2110.50%9,300173174170170474,900
2024-03-25 GOLDMAN SACHS INTERNATIONAL1,202,2490.89%-130,500175177173173364,400
2024-03-25 Integrated Core Strategies (Asia) Pte. Ltd.661,9110.49%-23,600175177173173364,400
2024-03-25 モルガン・スタンレーMUFG証券株式会社796,1790.59%-141,300175177173173364,400
2024-03-22 Integrated Core Strategies (Asia) Pte. Ltd.685,5110.51%177178173174447,000
2024-03-12 モルガン・スタンレーMUFG証券株式会社937,4790.69%-31,400175178173178949,900
2024-03-08 モルガン・スタンレーMUFG証券株式会社968,8790.72%31,334166172164170944,400
2024-03-06 モルガン・スタンレーMUFG証券株式会社937,5450.69%-10,200163168163166453,200
2024-03-05 モルガン・スタンレーMUFG証券株式会社947,7450.70%8,094166166162164743,000
2024-03-05 GOLDMAN SACHS INTERNATIONAL1,332,7490.99%-124,400166166162164743,000

TDnet更新情報

報告日strtime銘柄タイトル
2025051415:30LIFULL 2025年9月期第2四半期決算短信〔IFRS〕(連結)
2025051415:30LIFULL 2025年9月期第2四半期 決算説明資料(IFRS)
2025051415:30LIFULL 配当方針の変更(配当性向引き上げ)に関するお知らせ
2025051415:30LIFULL 創業30周年記念配当の実施に関するお知らせ
2025051416:40LIFULL 当社代表取締役社長 伊東 祐司による当社株式の取得に関するお知らせ
2025022010:00LIFULL 譲渡制限付株式報酬としての新株式の発行の割当完了に関するお知らせ
2025021215:30LIFULL 2025年9月期第1四半期決算短信〔IFRS〕(連結)
2025021215:30LIFULL 2025年9月期第1四半期 決算補足資料(IFRS)
2025021215:30LIFULL 海外子会社の異動等に伴う通期連結業績予想の修正に関するお知らせ
2025012318:30LIFULL 譲渡制限付株式報酬としての新株式の発行に関するお知らせ
2025012216:45LIFULL 【開示事項の経過】海外特定子会社の株式異動完了に関するお知らせ
2025011717:00LIFULL 【開示事項の経過】 海外特定子会社の異動に関するお知らせ(株式異動に関する契約書締結の決議)
2024122518:00LIFULL (開示事項の変更)海外特定子会社の異動に関するお知らせ
2024122417:05LIFULL 第30回定時株主総会における議決権行使結果に関するお知らせ
2024122015:30LIFULL 東証プライム市場の上場維持基準の適合に向けた計画について
2024112913:10LIFULL (訂正)2024年9月期通期決算説明資料〔IFRS〕(連結)の一部再訂正
2024112817:30LIFULL (訂正・数値データ訂正)「2024年9月期決算短信〔IFRS〕(連結)」の一部訂正について
2024112817:30LIFULL (訂正)「減損損失の計上及び通期連結業績予想と実績値との差異に関するお知らせ」の一部訂正について
2024112817:30LIFULL (訂正)2024年9月期通期決算説明資料〔IFRS〕(連結)
2024112817:30LIFULL 剰余金の配当に関するお知らせ
2024112817:30LIFULL 支配株主等に関する事項について
2024112817:30LIFULL 取締役候補者及び監査役候補者の選任に関するお知らせ
2024112817:30LIFULL 定款の一部変更に関するお知らせ
2024112817:45LIFULL 固定資産(信託受益権)の取得に関するお知らせ
2024111317:10LIFULL 2024年9月期決算短信〔IFRS〕(連結)
2024111317:10LIFULL 2024年9月期通期決算説明資料〔IFRS〕(連結)
2024111317:10LIFULL 減損損失の計上及び通期連結業績予想と実績値との差異に関するお知らせ
2024111317:10LIFULL 配当予想に関するお知らせ
2024111317:10LIFULL 海外特定子会社の異動の基本合意書締結に関するお知らせ
2024111317:10LIFULL 譲渡制限付株式報酬制度の導入に関するお知らせ
2024090915:30LIFULL 組織変更及び人事異動に関するお知らせ
2024080715:00LIFULL 2024年9月期第3四半期決算短信〔IFRS〕(連結)
2024080715:00LIFULL 2024年9月期第3四半期決算補足資料〔IFRS〕(連結)
2024080715:00LIFULL 資本コストを意識した経営の実現に向けた対応に関するお知らせ
2024051415:30LIFULL 2024年9月期第2四半期決算短信〔IFRS〕(連結)
2024051415:30LIFULL 2024年9月期第2四半期決算説明資料〔IFRS〕(連結)
2024051415:30LIFULL 通期連結業績予想の修正に関するお知らせ
2024022915:00LIFULL 連結子会社の株式譲渡完了に関するお知らせ(開示事項の経過)
2024021416:30LIFULL 2024年9月期第1四半期決算短信〔IFRS〕(連結)
2024021416:30LIFULL 2024年9月期第1四半期 決算補足資料(IFRS)
2024021315:30LIFULL 2024年9月期第1四半期決算の開示延期に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VJPF3502025-04-04 11:33株式会社LIFULL三井住友信託銀行株式会社変更報告書(特例対象株券等)
S100UT6N3502024-11-19 13:30株式会社LIFULL井上 高志変更報告書
S100UT6K3502024-11-19 13:25株式会社LIFULL井上 高志変更報告書
S100UN183502024-11-08 10:06株式会社LIFULL三井住友信託銀行株式会社変更報告書

企業サイト更新情報