| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250701 | 1,368 | 1,368 | 1,353 | 1,353 | 38,700 | -13 | 99% | 99% | 110% | ▼▼ | 20 | 0 | 0 | 101% | 102% | 106% | 97% | 0% |
| 20250702 | 1,352 | 1,363 | 1,350 | 1,360 | 31,300 | 7 | 101% | 101% | 81% | ▲ | 19 | 0 | 0 | 100% | 102% | 106% | 97% | 1% |
| 20250703 | 1,356 | 1,361 | 1,353 | 1,361 | 28,400 | 1 | 100% | 100% | 91% | ▲▲ | 18 | 0 | 0 | 100% | 101% | 105% | 97% | 1% |
| 20250704 | 1,366 | 1,367 | 1,357 | 1,361 | 17,500 | 0 | 100% | 100% | 62% | -- | 17 | 0 | 0 | 100% | 102% | 106% | 97% | 1% |
| 20250707 | 1,362 | 1,369 | 1,362 | 1,363 | 19,700 | 2 | 100% | 100% | 113% | ▲ | 16 | 0 | 0 | 101% | 102% | 105% | 98% | 1% |
| 20250708 | 1,365 | 1,373 | 1,363 | 1,373 | 35,600 | 10 | 101% | 101% | 181% | ▲▲ | 15 | 0 | 0 | 100% | 101% | 105% | 98% | 1% |
| 20250709 | 1,375 | 1,385 | 1,373 | 1,379 | 27,100 | 6 | 100% | 100% | 76% | ▲▲▲ | 0 | 0 | 0 | 100% | 100% | 104% | 99% | 2% |
| 20250710 | 1,380 | 1,381 | 1,367 | 1,377 | 44,500 | -2 | 100% | 100% | 164% | ▼ | 0 | 0 | 0 | 100% | 101% | 104% | 99% | 2% |
| 20250711 | 1,385 | 1,398 | 1,383 | 1,391 | 52,200 | 14 | 101% | 100% | 117% | ▲ | 0 | 0 | 0 | 100% | 101% | 104% | 100% | 3% |
| 20250714 | 1,390 | 1,393 | 1,384 | 1,393 | 34,900 | 2 | 100% | 100% | 67% | ▲▲ | 0 | 0 | 0 | 98% | 101% | 103% | 100% | 3% |
| 20250715 | 1,390 | 1,408 | 1,366 | 1,366 | 100,600 | -27 | 98% | 98% | 288% | ▼ | 0 | 0 | 0 | 98% | 99% | 0% | 98% | 1% |
| 20250716 | 1,414 | 1,416 | 1,383 | 1,383 | 105,600 | 17 | 101% | 98% | 105% | ▲ | 0 | 0 | 0 | 101% | 101% | 0% | 99% | 2% |
| 20250717 | 1,392 | 1,399 | 1,385 | 1,399 | 37,200 | 16 | 101% | 101% | 35% | ▲▲ | 0 | 0 | 0 | 99% | 100% | 0% | 100% | 3% |
| 20250718 | 1,404 | 1,404 | 1,391 | 1,393 | 33,000 | -6 | 100% | 99% | 89% | ▼ | 0 | 0 | 0 | 100% | 101% | 0% | 100% | 3% |
| 20250722 | 1,393 | 1,407 | 1,393 | 1,397 | 28,400 | 4 | 100% | 100% | 86% | ▲ | 0 | 0 | 0 | 101% | 103% | 0% | 100% | 3% |
| 20250723 | 1,396 | 1,409 | 1,393 | 1,403 | 46,100 | 6 | 100% | 101% | 162% | ▲▲ | 0 | 0 | 0 | 100% | 102% | 0% | 100% | 4% |
| 20250724 | 1,405 | 1,409 | 1,403 | 1,406 | 19,400 | 3 | 100% | 100% | 42% | ▲▲▲ | 0 | 0 | 0 | 100% | 102% | 0% | 100% | 4% |
| 20250725 | 1,406 | 1,410 | 1,403 | 1,404 | 14,200 | -2 | 100% | 100% | 73% | ▼ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 4% |
| 20250728 | 1,410 | 1,411 | 1,403 | 1,403 | 21,200 | -1 | 100% | 100% | 149% | ▼▼ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 4% |
| 20250729 | 1,433 | 1,450 | 1,433 | 1,439 | 130,500 | 36 | 103% | 100% | 616% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 6% |
| 20250730 | 1,431 | 1,437 | 1,427 | 1,436 | 32,000 | -3 | 100% | 100% | 25% | ▼ | 0 | 0 | 0 | % | % | % | 100% | 6% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250715 | 15:00 | ライク | 剰余金の配当（上場20周年記念配当）に関するお知らせ |
| 20250715 | 15:00 | ライク | 2025年５月期 決算短信〔日本基準〕（連結） |
| 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） |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-04 | Barclays Capital Securities Ltd | 101,609 | 0.49% | ▼ | -18,200 | 1,366 | 1,367 | 1,357 | 1,361 | 17,500 |
| 2025-06-27 | Barclays Capital Securities Ltd | 119,809 | 0.58% | ▼ | -9,700 | 1,355 | 1,369 | 1,354 | 1,369 | 49,500 |
| 2025-06-26 | Barclays Capital Securities Ltd | 129,509 | 0.63% | ▲ | 10,400 | 1,385 | 1,385 | 1,353 | 1,353 | 78,900 |
| 2025-06-25 | Barclays Capital Securities Ltd | 119,109 | 0.58% | ▼ | -20,600 | 1,396 | 1,396 | 1,375 | 1,375 | 59,400 |
| 2025-06-09 | Barclays Capital Securities Ltd | 139,709 | 0.68% | ▼ | -6,500 | 1,377 | 1,388 | 1,370 | 1,374 | 34,400 |
| 2025-06-03 | Barclays Capital Securities Ltd | 146,209 | 0.71% | ▲ | 9,100 | 1,375 | 1,377 | 1,366 | 1,366 | 70,200 |
| 2025-06-02 | Barclays Capital Securities Ltd | 137,109 | 0.66% | ▲ | 17,300 | 1,400 | 1,400 | 1,373 | 1,373 | 119,600 |
| 2025-05-30 | Barclays Capital Securities Ltd | 119,809 | 0.58% | ▼ | -3,700 | 1,401 | 1,411 | 1,401 | 1,402 | 113,000 |
| 2025-05-29 | Barclays Capital Securities Ltd | 123,509 | 0.60% | ▲ | 1,100 | 1,443 | 1,448 | 1,424 | 1,427 | 336,800 |
| 2025-05-16 | Barclays Capital Securities Ltd | 122,409 | 0.59% | ▼ | -1,000 | 1,482 | 1,490 | 1,481 | 1,484 | 32,100 |
| 2025-05-15 | Barclays Capital Securities Ltd | 123,409 | 0.60% | ▲ | 20,100 | 1,481 | 1,488 | 1,480 | 1,481 | 42,100 |
| 2025-05-13 | Barclays Capital Securities Ltd | 103,309 | 0.50% | ▲ | 1,499 | 1,499 | 1,493 | 1,494 | 39,200 |