| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,422 | 1,422 | 1,400 | 1,411 | 44,100 | -16 | 99% | 99% | 122% | ▼ | 100% | 102% | 101% | 99% | 104% |
| 20250121 | 1,425 | 1,430 | 1,417 | 1,424 | 35,300 | 13 | 101% | 100% | 80% | ▲ | 101% | 103% | 101% | 100% | 105% |
| 20250122 | 1,428 | 1,437 | 1,428 | 1,437 | 25,800 | 13 | 101% | 101% | 73% | ▲▲ | 100% | 103% | 100% | 100% | 106% |
| 20250123 | 1,431 | 1,445 | 1,425 | 1,425 | 27,100 | -12 | 99% | 100% | 105% | ▼ | 100% | 102% | 100% | 99% | 105% |
| 20250124 | 1,437 | 1,440 | 1,428 | 1,434 | 24,900 | 9 | 101% | 100% | 92% | ▲ | 101% | 100% | 99% | 100% | 106% |
| 20250127 | 1,450 | 1,470 | 1,448 | 1,460 | 71,900 | 26 | 102% | 101% | 289% | ▲▲ | 100% | 99% | 98% | 100% | 108% |
| 20250128 | 1,465 | 1,477 | 1,465 | 1,469 | 38,500 | 9 | 101% | 100% | 54% | ▲▲▲ | 99% | 96% | 97% | 100% | 108% |
| 20250129 | 1,477 | 1,477 | 1,459 | 1,459 | 29,600 | -10 | 99% | 99% | 77% | ▼ | 99% | 97% | 98% | 99% | 105% |
| 20250130 | 1,459 | 1,473 | 1,444 | 1,451 | 287,300 | -8 | 99% | 99% | 971% | ▼▼ | 100% | 99% | 100% | 99% | 103% |
| 20250131 | 1,451 | 1,451 | 1,423 | 1,447 | 54,700 | -4 | 100% | 100% | 19% | ▼▼▼ | 99% | 100% | 101% | 99% | 103% |
| 20250203 | 1,442 | 1,442 | 1,413 | 1,421 | 69,800 | -26 | 98% | 99% | 128% | ▼▼▼▼ | 99% | 100% | 102% | 97% | 101% |
| 20250204 | 1,432 | 1,434 | 1,407 | 1,412 | 29,500 | -9 | 99% | 99% | 42% | ▼▼▼▼▼ | 99% | 99% | 103% | 96% | 100% |
| 20250205 | 1,424 | 1,428 | 1,408 | 1,408 | 22,800 | -4 | 100% | 99% | 77% | ▼▼▼▼▼▼ | 102% | 102% | 104% | 96% | 100% |
| 20250206 | 1,408 | 1,437 | 1,408 | 1,437 | 14,500 | 29 | 102% | 102% | 64% | ▲ | 100% | 100% | 102% | 98% | 102% |
| 20250207 | 1,431 | 1,439 | 1,423 | 1,428 | 22,200 | -9 | 99% | 100% | 153% | ▼ | 99% | 99% | 102% | 97% | 101% |
| 20250210 | 1,428 | 1,428 | 1,411 | 1,411 | 24,200 | -17 | 99% | 99% | 109% | ▼▼ | 99% | 100% | 102% | 96% | 100% |
| 20250212 | 1,428 | 1,428 | 1,407 | 1,416 | 20,700 | 5 | 100% | 99% | 86% | ▲ | 101% | 100% | 102% | 96% | 101% |
| 20250213 | 1,427 | 1,435 | 1,423 | 1,435 | 19,700 | 19 | 101% | 101% | 95% | ▲▲ | 99% | 100% | 102% | 98% | 102% |
| 20250214 | 1,437 | 1,437 | 1,416 | 1,417 | 21,400 | -18 | 99% | 99% | 109% | ▼ | 99% | 100% | 103% | 96% | 101% |
| 20250217 | 1,427 | 1,434 | 1,416 | 1,416 | 48,900 | -1 | 100% | 99% | 229% | ▼▼ | 100% | 98% | 104% | 96% | 101% |
| 20250218 | 1,421 | 1,433 | 1,414 | 1,421 | 35,300 | 5 | 100% | 100% | 72% | ▲ | 101% | 100% | 105% | 97% | 101% |
| 20250219 | 1,418 | 1,437 | 1,418 | 1,434 | 27,200 | 13 | 101% | 101% | 77% | ▲▲ | 99% | 99% | 103% | 98% | 102% |
| 20250220 | 1,435 | 1,445 | 1,422 | 1,422 | 45,400 | -12 | 99% | 99% | 167% | ▼ | 99% | 103% | 106% | 97% | 101% |
| 20250225 | 1,404 | 1,406 | 1,392 | 1,394 | 97,500 | -28 | 98% | 99% | 215% | ▼▼ | 100% | 104% | 108% | 95% | 100% |
| 20250226 | 1,392 | 1,393 | 1,380 | 1,387 | 110,100 | -7 | 99% | 100% | 113% | ▼▼▼ | 102% | 104% | 109% | 94% | 100% |
| 20250227 | 1,395 | 1,426 | 1,395 | 1,423 | 122,400 | 36 | 103% | 102% | 111% | ▲ | 100% | 103% | 108% | 97% | 103% |
| 20250228 | 1,419 | 1,419 | 1,404 | 1,418 | 40,300 | -5 | 100% | 100% | 33% | ▼ | 101% | 102% | 108% | 97% | 102% |
| 20250303 | 1,430 | 1,450 | 1,420 | 1,450 | 56,200 | 32 | 102% | 101% | 139% | ▲ | 100% | 101% | 107% | 100% | 105% |
| 20250304 | 1,440 | 1,444 | 1,429 | 1,435 | 31,900 | -15 | 99% | 100% | 57% | ▼ | 100% | 100% | 106% | 99% | 103% |
| 20250305 | 1,454 | 1,455 | 1,438 | 1,455 | 38,800 | 20 | 101% | 100% | 122% | ▲ | 100% | 99% | 106% | 100% | 105% |
| 20250306 | 1,455 | 1,463 | 1,455 | 1,462 | 28,500 | 7 | 100% | 100% | 73% | ▲▲ | 100% | 99% | 106% | 100% | 105% |
| 20250307 | 1,451 | 1,452 | 1,439 | 1,448 | 31,900 | -14 | 99% | 100% | 112% | ▼ | 100% | 99% | 106% | 99% | 104% |
| 20250310 | 1,451 | 1,457 | 1,444 | 1,455 | 19,600 | 7 | 100% | 100% | 61% | ▲ | 101% | 102% | 107% | 100% | 105% |
| 20250311 | 1,431 | 1,447 | 1,418 | 1,447 | 40,500 | -8 | 99% | 101% | 207% | ▼ | 101% | 102% | 107% | 99% | 104% |
| 20250312 | 1,432 | 1,442 | 1,432 | 1,440 | 17,900 | -7 | 100% | 101% | 44% | ▼▼ | 100% | 103% | 107% | 98% | 104% |
| 20250313 | 1,440 | 1,447 | 1,432 | 1,440 | 25,500 | 0 | 100% | 100% | 142% | -- | 100% | 104% | 104% | 98% | 104% |
| 20250314 | 1,429 | 1,439 | 1,429 | 1,435 | 27,000 | -5 | 100% | 100% | 106% | ▼ | 102% | 103% | 103% | 98% | 103% |
| 20250317 | 1,435 | 1,467 | 1,435 | 1,463 | 50,300 | 28 | 102% | 102% | 186% | ▲ | 100% | 101% | 101% | 100% | 105% |
| 20250318 | 1,468 | 1,473 | 1,460 | 1,464 | 39,000 | 1 | 100% | 100% | 78% | ▲▲ | 101% | 103% | 100% | 100% | 106% |
| 20250319 | 1,471 | 1,483 | 1,471 | 1,479 | 34,000 | 15 | 101% | 101% | 87% | ▲▲▲ | 100% | 102% | 99% | 100% | 107% |
| 20250321 | 1,480 | 1,489 | 1,472 | 1,482 | 57,800 | 3 | 100% | 100% | 170% | ▲▲▲▲ | 99% | 104% | 99% | 100% | 107% |
| 20250324 | 1,482 | 1,491 | 1,469 | 1,473 | 56,600 | -9 | 99% | 99% | 98% | ▼ | 101% | 104% | 100% | 99% | 106% |
| 20250325 | 1,473 | 1,487 | 1,473 | 1,487 | 35,000 | 14 | 101% | 101% | 62% | ▲ | 101% | 100% | 98% | 100% | 107% |
| 20250326 | 1,494 | 1,511 | 1,491 | 1,509 | 53,400 | 22 | 101% | 101% | 153% | ▲▲ | 101% | 99% | 98% | 100% | 109% |
| 20250327 | 1,497 | 1,514 | 1,486 | 1,514 | 80,900 | 5 | 100% | 101% | 151% | ▲▲▲ | 101% | 97% | 97% | 100% | 107% |
| 20250328 | 1,517 | 1,538 | 1,509 | 1,538 | 85,200 | 24 | 102% | 101% | 105% | ▲▲▲▲ | 98% | 96% | 96% | 100% | 108% |
| 20250331 | 1,523 | 1,523 | 1,490 | 1,490 | 108,100 | -48 | 97% | 98% | 127% | ▼ | 98% | 94% | 98% | 97% | 104% |
| 20250401 | 1,500 | 1,508 | 1,471 | 1,475 | 75,000 | -15 | 99% | 98% | 69% | ▼▼ | 99% | 94% | 98% | 96% | 103% |
| 20250402 | 1,495 | 1,496 | 1,477 | 1,477 | 59,500 | 2 | 100% | 99% | 79% | ▲ | 101% | 98% | 101% | 96% | 103% |
| 20250403 | 1,453 | 1,473 | 1,443 | 1,467 | 146,000 | -10 | 99% | 101% | 245% | ▼ | 98% | 99% | 0% | 95% | 102% |
| 20250404 | 1,445 | 1,452 | 1,393 | 1,411 | 113,200 | -56 | 96% | 98% | 78% | ▼▼ | 103% | 106% | 0% | 92% | 100% |
| 20250408 | 1,360 | 1,413 | 1,360 | 1,398 | 67,500 | -13 | 99% | 103% | 60% | ▼▼▼ | 99% | 106% | 0% | 91% | 100% |
| 20250409 | 1,380 | 1,383 | 1,359 | 1,371 | 75,500 | -27 | 98% | 99% | 112% | ▼▼▼▼ | 99% | 101% | 0% | 89% | 100% |
| 20250410 | 1,443 | 1,443 | 1,421 | 1,422 | 78,100 | 51 | 104% | 99% | 103% | ▲ | 103% | 104% | 0% | 92% | 104% |
| 20250411 | 1,392 | 1,435 | 1,390 | 1,435 | 47,400 | 13 | 101% | 103% | 61% | ▲▲ | 98% | 100% | 0% | 93% | 105% |
| 20250414 | 1,470 | 1,472 | 1,443 | 1,447 | 41,300 | 12 | 101% | 98% | 87% | ▲▲▲ | 101% | 102% | 0% | 94% | 106% |
| 20250415 | 1,447 | 1,464 | 1,447 | 1,458 | 25,900 | 11 | 101% | 101% | 63% | ▲▲▲▲ | 100% | 0% | 0% | 95% | 106% |
| 20250416 | 1,451 | 1,462 | 1,442 | 1,449 | 36,400 | -9 | 99% | 100% | 141% | ▼ | 100% | 0% | 0% | 94% | 106% |
| 20250417 | 1,449 | 1,454 | 1,444 | 1,449 | 11,100 | 0 | 100% | 100% | 30% | -- | 101% | 0% | 0% | 94% | 106% |
| 20250418 | 1,451 | 1,469 | 1,451 | 1,469 | 22,600 | 20 | 101% | 101% | 204% | ▲ | % | % | % | 96% | 107% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 300,400 | 136,300 | 296,500 | 57,400 | 3,900 | 78,900 |
| 2025-04-04 | 298,900 | 150,500 | 294,200 | 66,200 | 4,700 | 84,300 |
| 2025-03-28 | 223,900 | 183,800 | 220,400 | 80,800 | 3,500 | 103,000 |
| 2025-03-21 | 216,700 | 260,900 | 213,800 | 88,700 | 2,900 | 172,200 |
| 2025-03-14 | 214,900 | 223,400 | 212,700 | 85,300 | 2,200 | 138,100 |
| 2025-03-07 | 215,900 | 209,700 | 212,000 | 84,400 | 3,900 | 125,300 |
| 2025-02-28 | 206,000 | 210,200 | 203,800 | 81,800 | 2,200 | 128,400 |
| 2025-02-21 | 89,500 | 193,900 | 86,900 | 74,600 | 2,600 | 119,300 |
| 2025-02-14 | 62,900 | 155,200 | 60,300 | 73,200 | 2,600 | 82,000 |
| 2025-02-07 | 54,300 | 151,900 | 51,400 | 72,300 | 2,900 | 79,600 |
| 2025-01-31 | 49,600 | 132,800 | 45,700 | 64,900 | 3,900 | 67,900 |
| 2025-01-24 | 41,600 | 132,500 | 36,200 | 60,500 | 5,400 | 72,000 |
| 2025-01-17 | 34,800 | 130,100 | 27,400 | 54,000 | 7,400 | 76,100 |
| 2025-01-10 | 30,200 | 148,400 | 21,900 | 58,900 | 8,300 | 89,500 |
| 2024-12-27 | 24,200 | 164,300 | 17,000 | 60,300 | 7,200 | 104,000 |
| 2024-12-20 | 13,900 | 172,300 | 11,100 | 62,200 | 2,800 | 110,100 |
| 2024-12-13 | 13,300 | 168,600 | 10,800 | 64,400 | 2,500 | 104,200 |
| 2024-12-06 | 15,000 | 167,100 | 11,200 | 59,400 | 3,800 | 107,700 |
| 2024-11-29 | 16,400 | 169,200 | 9,100 | 56,700 | 7,300 | 112,500 |
| 2024-11-22 | 59,000 | 166,500 | 44,700 | 56,400 | 14,300 | 110,100 |
| 2024-11-15 | 18,300 | 182,100 | 8,200 | 73,200 | 10,100 | 108,900 |
| 2024-11-08 | 8,600 | 199,500 | 4,500 | 71,700 | 4,100 | 127,800 |
| 2024-11-01 | 7,600 | 206,400 | 4,500 | 67,900 | 3,100 | 138,500 |
| 2024-10-25 | 5,700 | 205,300 | 300 | 67,400 | 5,400 | 137,900 |
| 2024-10-18 | 4,700 | 189,100 | 200 | 68,400 | 4,500 | 120,700 |
| 2024-10-11 | 6,000 | 182,400 | 200 | 69,200 | 5,800 | 113,200 |
| 2024-10-04 | 4,200 | 186,600 | 300 | 71,400 | 3,900 | 115,200 |
| 2024-09-27 | 4,500 | 193,400 | 400 | 73,200 | 4,100 | 120,200 |
| 2024-09-20 | 4,700 | 205,000 | 300 | 71,700 | 4,400 | 133,300 |
| 2024-09-13 | 3,900 | 203,200 | 200 | 72,600 | 3,700 | 130,600 |
| 2024-09-06 | 4,000 | 211,200 | 500 | 73,300 | 3,500 | 137,900 |
| 2024-08-30 | 4,700 | 205,200 | 400 | 72,400 | 4,300 | 132,800 |
| 2024-08-23 | 5,300 | 221,500 | 500 | 74,100 | 4,800 | 147,400 |
| 2024-08-16 | 6,400 | 227,500 | 300 | 76,400 | 6,100 | 151,100 |
| 2024-08-09 | 4,900 | 220,300 | 200 | 74,900 | 4,700 | 145,400 |
| 2024-08-02 | 17,600 | 242,100 | 200 | 74,200 | 17,400 | 167,900 |
| 2024-07-26 | 22,200 | 216,500 | 200 | 71,700 | 22,000 | 144,800 |
| 2024-07-19 | 24,200 | 196,900 | 200 | 66,800 | 24,000 | 130,100 |
| 2024-07-12 | 27,300 | 138,300 | 1,400 | 52,800 | 25,900 | 85,500 |
| 2024-07-05 | 26,400 | 132,600 | 1,400 | 48,000 | 25,000 | 84,600 |
| 2024-06-28 | 28,800 | 135,700 | 3,300 | 50,700 | 25,500 | 85,000 |
| 2024-06-21 | 19,600 | 137,500 | 3,200 | 48,100 | 16,400 | 89,400 |
| 2024-06-14 | 14,800 | 135,000 | 3,200 | 47,100 | 11,600 | 87,900 |
| 2024-06-07 | 29,500 | 129,700 | 3,200 | 47,800 | 26,300 | 81,900 |
| 2024-05-31 | 102,900 | 127,200 | 12,500 | 48,300 | 90,400 | 78,900 |
| 2024-05-24 | 433,900 | 162,400 | 259,200 | 53,800 | 174,700 | 108,600 |
| 2024-05-17 | 346,900 | 167,200 | 255,200 | 65,900 | 91,700 | 101,300 |
| 2024-05-10 | 304,300 | 180,500 | 253,900 | 69,500 | 50,400 | 111,000 |
| 2024-05-02 | 268,100 | 199,100 | 243,000 | 74,300 | 25,100 | 124,800 |
| 2024-04-26 | 242,500 | 224,500 | 226,000 | 90,600 | 16,500 | 133,900 |
| 2024-04-19 | 217,500 | 236,400 | 201,000 | 94,500 | 16,500 | 141,900 |
| 2024-04-12 | 219,100 | 236,600 | 201,000 | 92,800 | 18,100 | 143,800 |
| 2024-04-05 | 209,400 | 249,000 | 200,000 | 101,500 | 9,400 | 147,500 |
| 2024-03-29 | 204,000 | 305,200 | 195,000 | 119,000 | 9,000 | 186,200 |
| 2024-03-22 | 205,000 | 408,700 | 195,000 | 133,500 | 10,000 | 275,200 |
| 2024-03-15 | 205,800 | 362,800 | 194,800 | 133,700 | 11,000 | 229,100 |
| 2024-03-08 | 140,000 | 318,300 | 131,300 | 129,600 | 8,700 | 188,700 |
| 2024-03-01 | 103,500 | 299,300 | 94,300 | 117,100 | 9,200 | 182,200 |
| 2024-02-22 | 51,600 | 279,200 | 41,900 | 113,000 | 9,700 | 166,200 |
| 2024-02-16 | 50,900 | 291,200 | 40,600 | 118,400 | 10,300 | 172,800 |
| 2024-02-09 | 49,700 | 302,900 | 38,500 | 123,700 | 11,200 | 179,200 |
| 2024-02-02 | 41,600 | 294,400 | 29,700 | 121,700 | 11,900 | 172,700 |
| 2024-01-26 | 38,400 | 274,700 | 28,100 | 105,700 | 10,300 | 169,000 |
| 2024-01-19 | 33,100 | 282,800 | 22,500 | 110,200 | 10,600 | 172,600 |
| 2024-01-12 | 44,100 | 311,400 | 18,300 | 110,600 | 25,800 | 200,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250417 | 17:00 | ライク | 当社の主要人事異動に関するお知らせ |
| 20250411 | 15:00 | ライク | 2025年５月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250114 | 15:00 | ライク | 2025年５月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241114 | 10:00 | ライク | 日本生命保険相互会社との資本業務提携に関するお知らせ |
| 20241011 | 15:00 | ライク | 2025年５月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | ライク | 「JPX日経中小型株指数」構成銘柄への継続選定に関するお知らせ |
| 20240718 | 15:00 | ライク | 役員人事に関するお知らせ |
| 20240712 | 15:00 | ライク | 2024年５月期 決算短信〔日本基準〕（連結） |
| 20240418 | 15:00 | ライク | 連結子会社の主要人事異動に関するお知らせ |
| 20240410 | 15:00 | ライク | 2024年5月期第3四半期決算短信〔日本基準〕（連結） |
| 20240112 | 15:00 | ライク | 2024年5月期第2四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2462 | 1 | 保育・人材・介護のライク株式会社 | 2025-04-19 10:23:20 |
| 2462 | 2 | コーポレートガバナンス | 保育・人材・介護のライク株式会社 | 2024-06-14 09:54:57 |
| 2462 | 2 | IRメールマガジン | 保育・人材・介護のライク株式会社 | 2024-06-14 09:54:56 |
| 2462 | 2 | FAQ | 保育・人材・介護のライク株式会社 | 2024-06-14 09:54:54 |
| 2462 | 2 | 免責事項 | 保育・人材・介護のライク株式会社 | 2024-06-14 09:54:53 |
| 2462 | 2 | ディスクロージャーポリシー | 保育・人材・介護のライク株式会社 | 2024-06-14 09:54:52 |
| 2462 | 2 | 電子公告 | 保育・人材・介護のライク株式会社 | 2024-06-14 09:54:51 |
| 2462 | 2 | アナリストカバレッジ | 保育・人材・介護のライク株式会社 | 2024-06-14 09:54:49 |
| 2462 | 2 | 株式情報 | 保育・人材・介護のライク株式会社 | 2024-06-14 09:54:48 |
| 2462 | 2 | 財務ハイライト | 保育・人材・介護のライク株式会社 | 2024-06-14 09:54:47 |