| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,456 | 1,457 | 1,432 | 1,444 | 89,000 | -12 | 99% | 99% | 162% | ▼▼ | 100% | 102% | 103% | 98% | 103% |
| 20240925 | 1,440 | 1,446 | 1,433 | 1,442 | 20,100 | -2 | 100% | 100% | 23% | ▼▼▼ | 101% | 101% | 102% | 98% | 103% |
| 20240926 | 1,450 | 1,461 | 1,446 | 1,461 | 47,700 | 19 | 101% | 101% | 237% | ▲ | 100% | 100% | 100% | 100% | 104% |
| 20240927 | 1,467 | 1,477 | 1,466 | 1,473 | 24,200 | 12 | 101% | 100% | 51% | ▲▲ | 100% | 101% | 100% | 100% | 105% |
| 20240930 | 1,447 | 1,457 | 1,434 | 1,446 | 37,300 | -27 | 98% | 100% | 154% | ▼ | 100% | 100% | 97% | 98% | 103% |
| 20241001 | 1,467 | 1,467 | 1,454 | 1,465 | 20,700 | 19 | 101% | 100% | 55% | ▲ | 100% | 101% | 98% | 99% | 105% |
| 20241002 | 1,452 | 1,461 | 1,441 | 1,447 | 34,800 | -18 | 99% | 100% | 168% | ▼ | 100% | 101% | 97% | 98% | 103% |
| 20241003 | 1,466 | 1,466 | 1,452 | 1,464 | 34,200 | 17 | 101% | 100% | 98% | ▲ | 100% | 101% | 96% | 99% | 104% |
| 20241004 | 1,464 | 1,466 | 1,457 | 1,458 | 17,300 | -6 | 100% | 100% | 51% | ▼ | 100% | 101% | 96% | 99% | 103% |
| 20241007 | 1,462 | 1,472 | 1,460 | 1,464 | 26,600 | 6 | 100% | 100% | 154% | ▲ | 100% | 100% | 95% | 99% | 104% |
| 20241008 | 1,463 | 1,469 | 1,456 | 1,463 | 21,800 | -1 | 100% | 100% | 82% | ▼ | 101% | 98% | 95% | 99% | 104% |
| 20241009 | 1,468 | 1,479 | 1,466 | 1,478 | 36,500 | 15 | 101% | 101% | 167% | ▲ | 100% | 96% | 94% | 100% | 105% |
| 20241010 | 1,479 | 1,482 | 1,466 | 1,472 | 31,000 | -6 | 100% | 100% | 85% | ▼ | 100% | 97% | 95% | 100% | 104% |
| 20241011 | 1,466 | 1,470 | 1,456 | 1,463 | 31,500 | -9 | 99% | 100% | 102% | ▼▼ | 99% | 97% | 96% | 99% | 102% |
| 20241015 | 1,459 | 1,468 | 1,423 | 1,441 | 83,800 | -22 | 98% | 99% | 266% | ▼▼▼ | 100% | 99% | 98% | 97% | 101% |
| 20241016 | 1,426 | 1,459 | 1,424 | 1,427 | 47,300 | -14 | 99% | 100% | 56% | ▼▼▼▼ | 99% | 98% | 98% | 97% | 100% |
| 20241017 | 1,427 | 1,432 | 1,418 | 1,418 | 35,400 | -9 | 99% | 99% | 75% | ▼▼▼▼▼ | 100% | 98% | 102% | 96% | 100% |
| 20241018 | 1,422 | 1,422 | 1,405 | 1,416 | 37,800 | -2 | 100% | 100% | 107% | ▼▼▼▼▼▼ | 100% | 97% | 103% | 96% | 100% |
| 20241021 | 1,417 | 1,417 | 1,409 | 1,410 | 25,100 | -6 | 100% | 100% | 66% | ▼▼▼▼▼▼▼ | 100% | 98% | 104% | 95% | 100% |
| 20241022 | 1,404 | 1,415 | 1,398 | 1,405 | 55,200 | -5 | 100% | 100% | 220% | ▼▼▼▼▼▼▼▼ | 100% | 99% | 104% | 95% | 100% |
| 20241023 | 1,397 | 1,408 | 1,393 | 1,393 | 31,900 | -12 | 99% | 100% | 58% | ▼▼▼▼▼▼▼▼▼ | 98% | 99% | 104% | 94% | 100% |
| 20241024 | 1,393 | 1,393 | 1,372 | 1,372 | 51,100 | -21 | 98% | 98% | 160% | ▼▼▼▼▼▼▼▼▼▼ | 99% | 101% | 106% | 93% | 100% |
| 20241025 | 1,372 | 1,377 | 1,355 | 1,363 | 45,300 | -9 | 99% | 99% | 89% | ▼▼▼▼▼▼▼▼▼▼▼ | 101% | 102% | 107% | 92% | 100% |
| 20241028 | 1,355 | 1,380 | 1,355 | 1,374 | 28,600 | 11 | 101% | 101% | 63% | ▲ | 100% | 100% | 105% | 93% | 101% |
| 20241029 | 1,380 | 1,389 | 1,379 | 1,385 | 30,200 | 11 | 101% | 100% | 106% | ▲▲ | 100% | 99% | 105% | 94% | 102% |
| 20241030 | 1,385 | 1,390 | 1,377 | 1,381 | 62,900 | -4 | 100% | 100% | 208% | ▼ | 100% | 101% | 105% | 93% | 101% |
| 20241031 | 1,381 | 1,389 | 1,379 | 1,383 | 24,100 | 2 | 100% | 100% | 38% | ▲ | 100% | 101% | 105% | 94% | 101% |
| 20241101 | 1,381 | 1,386 | 1,377 | 1,377 | 35,200 | -6 | 100% | 100% | 146% | ▼ | 99% | 101% | 105% | 93% | 101% |
| 20241105 | 1,380 | 1,380 | 1,373 | 1,373 | 39,500 | -4 | 100% | 99% | 112% | ▼▼ | 100% | 101% | 105% | 93% | 101% |
| 20241106 | 1,374 | 1,382 | 1,371 | 1,375 | 48,500 | 2 | 100% | 100% | 123% | ▲ | 101% | 101% | 104% | 93% | 101% |
| 20241107 | 1,386 | 1,399 | 1,381 | 1,396 | 36,700 | 21 | 102% | 101% | 76% | ▲▲ | 99% | 100% | 102% | 94% | 102% |
| 20241108 | 1,400 | 1,419 | 1,391 | 1,391 | 22,600 | -5 | 100% | 99% | 62% | ▼ | 100% | 105% | 103% | 94% | 102% |
| 20241111 | 1,391 | 1,398 | 1,391 | 1,391 | 15,000 | 0 | 100% | 100% | 66% | -- | 100% | 105% | 103% | 95% | 102% |
| 20241112 | 1,390 | 1,405 | 1,390 | 1,390 | 34,500 | -1 | 100% | 100% | 230% | ▼ | 100% | 104% | 102% | 96% | 102% |
| 20241113 | 1,398 | 1,403 | 1,394 | 1,396 | 30,900 | 6 | 100% | 100% | 90% | ▲ | 100% | 103% | 101% | 98% | 102% |
| 20241114 | 1,401 | 1,473 | 1,394 | 1,402 | 128,300 | 6 | 100% | 100% | 415% | ▲▲ | 102% | 102% | 100% | 99% | 103% |
| 20241115 | 1,420 | 1,470 | 1,420 | 1,454 | 74,600 | 52 | 104% | 102% | 58% | ▲▲▲ | 100% | 99% | 96% | 100% | 107% |
| 20241118 | 1,450 | 1,470 | 1,449 | 1,451 | 50,300 | -3 | 100% | 100% | 67% | ▼ | 100% | 98% | 96% | 100% | 106% |
| 20241119 | 1,453 | 1,466 | 1,440 | 1,447 | 39,100 | -4 | 100% | 100% | 78% | ▼▼ | 100% | 99% | 96% | 100% | 106% |
| 20241120 | 1,447 | 1,447 | 1,431 | 1,446 | 38,600 | -1 | 100% | 100% | 99% | ▼▼▼ | 100% | 100% | 97% | 99% | 106% |
| 20241121 | 1,436 | 1,446 | 1,431 | 1,435 | 42,100 | -11 | 99% | 100% | 109% | ▼▼▼▼ | 100% | 99% | 97% | 99% | 105% |
| 20241122 | 1,430 | 1,440 | 1,428 | 1,429 | 36,800 | -6 | 100% | 100% | 87% | ▼▼▼▼▼ | 100% | 99% | 97% | 98% | 105% |
| 20241125 | 1,433 | 1,436 | 1,427 | 1,427 | 51,200 | -2 | 100% | 100% | 139% | ▼▼▼▼▼▼ | 100% | 99% | 97% | 98% | 104% |
| 20241126 | 1,426 | 1,429 | 1,419 | 1,429 | 58,500 | 2 | 100% | 100% | 114% | ▲ | 100% | 97% | 98% | 98% | 104% |
| 20241127 | 1,421 | 1,424 | 1,410 | 1,420 | 191,500 | -9 | 99% | 100% | 327% | ▼ | 102% | 101% | 102% | 98% | 103% |
| 20241128 | 1,364 | 1,396 | 1,364 | 1,395 | 96,100 | -25 | 98% | 102% | 50% | ▼▼ | 101% | 99% | 99% | 96% | 102% |
| 20241129 | 1,397 | 1,419 | 1,395 | 1,414 | 51,500 | 19 | 101% | 101% | 54% | ▲ | 98% | 99% | 98% | 97% | 103% |
| 20241202 | 1,405 | 1,409 | 1,381 | 1,381 | 59,100 | -33 | 98% | 98% | 115% | ▼ | 99% | 101% | 99% | 95% | 101% |
| 20241203 | 1,381 | 1,389 | 1,373 | 1,373 | 57,100 | -8 | 99% | 99% | 97% | ▼▼ | 99% | 101% | 98% | 94% | 100% |
| 20241204 | 1,383 | 1,384 | 1,371 | 1,374 | 52,400 | 1 | 100% | 99% | 92% | ▲ | 101% | 101% | 99% | 94% | 100% |
| 20241205 | 1,380 | 1,389 | 1,380 | 1,387 | 45,300 | 13 | 101% | 101% | 86% | ▲▲ | 99% | 100% | 97% | 95% | 101% |
| 20241206 | 1,392 | 1,392 | 1,381 | 1,381 | 26,300 | -6 | 100% | 99% | 58% | ▼ | 101% | 100% | 0% | 95% | 101% |
| 20241209 | 1,387 | 1,405 | 1,384 | 1,394 | 54,400 | 13 | 101% | 101% | 207% | ▲ | 99% | 99% | 0% | 96% | 102% |
| 20241210 | 1,400 | 1,400 | 1,386 | 1,386 | 26,700 | -8 | 99% | 99% | 49% | ▼ | 100% | 99% | 0% | 95% | 101% |
| 20241211 | 1,387 | 1,393 | 1,385 | 1,388 | 23,400 | 2 | 100% | 100% | 88% | ▲ | 99% | 97% | 0% | 95% | 101% |
| 20241212 | 1,400 | 1,400 | 1,387 | 1,387 | 29,500 | -1 | 100% | 99% | 126% | ▼ | 100% | 99% | 0% | 95% | 101% |
| 20241213 | 1,382 | 1,391 | 1,382 | 1,385 | 34,700 | -2 | 100% | 100% | 118% | ▼▼ | 99% | 98% | 0% | 95% | 101% |
| 20241216 | 1,393 | 1,399 | 1,376 | 1,376 | 57,200 | -9 | 99% | 99% | 165% | ▼▼▼ | 99% | 98% | 0% | 95% | 100% |
| 20241217 | 1,383 | 1,383 | 1,360 | 1,363 | 80,300 | -13 | 99% | 99% | 140% | ▼▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241218 | 1,363 | 1,364 | 1,354 | 1,362 | 61,000 | -1 | 100% | 100% | 76% | ▼▼▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241219 | 1,361 | 1,366 | 1,357 | 1,362 | 47,800 | 0 | 100% | 100% | 78% | -- | 99% | 0% | 0% | 95% | 100% |
| 20241220 | 1,366 | 1,375 | 1,356 | 1,356 | 56,400 | -6 | 100% | 99% | 118% | ▼ | % | % | % | 95% | 100% |
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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-12-21 17:21:48 |
| 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 |