| 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 | 1,643 | 1,643 | 1,634 | 1,637 | 3,300 | -5 | 100% | 100% | 220% | ▼▼ | 100% | 101% | 102% | 97% | 100% |
| 20240925 | 1,638 | 1,643 | 1,638 | 1,642 | 1,800 | 5 | 100% | 100% | 55% | ▲ | 100% | 101% | 102% | 97% | 101% |
| 20240926 | 1,644 | 1,644 | 1,639 | 1,639 | 500 | -3 | 100% | 100% | 28% | ▼ | 101% | 101% | 102% | 98% | 100% |
| 20240927 | 1,644 | 1,653 | 1,640 | 1,653 | 3,200 | 14 | 101% | 101% | 640% | ▲ | 101% | 102% | 103% | 100% | 101% |
| 20240930 | 1,632 | 1,650 | 1,632 | 1,650 | 1,500 | -3 | 100% | 101% | 47% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20241001 | 1,650 | 1,657 | 1,650 | 1,657 | 1,700 | 7 | 100% | 100% | 113% | ▲ | 100% | 100% | 101% | 100% | 102% |
| 20241002 | 1,660 | 1,660 | 1,658 | 1,658 | 700 | 1 | 100% | 100% | 41% | ▲▲ | 101% | 100% | 101% | 100% | 102% |
| 20241003 | 1,655 | 1,664 | 1,646 | 1,664 | 2,200 | 6 | 100% | 101% | 314% | ▲▲▲ | 99% | 100% | 100% | 100% | 102% |
| 20241004 | 1,664 | 1,664 | 1,653 | 1,653 | 600 | -11 | 99% | 99% | 27% | ▼ | 100% | 101% | 101% | 99% | 101% |
| 20241007 | 1,653 | 1,664 | 1,653 | 1,654 | 2,400 | 1 | 100% | 100% | 400% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20241008 | 1,656 | 1,656 | 1,652 | 1,653 | 1,400 | -1 | 100% | 100% | 58% | ▼ | 100% | 102% | 101% | 99% | 101% |
| 20241009 | 1,651 | 1,651 | 1,643 | 1,643 | 2,600 | -10 | 99% | 100% | 186% | ▼▼ | 100% | 101% | 101% | 99% | 101% |
| 20241010 | 1,655 | 1,658 | 1,655 | 1,656 | 1,200 | 13 | 101% | 100% | 46% | ▲ | 101% | 100% | 101% | 100% | 101% |
| 20241011 | 1,655 | 1,664 | 1,655 | 1,664 | 1,500 | 8 | 100% | 101% | 125% | ▲▲ | 101% | 99% | 100% | 100% | 102% |
| 20241015 | 1,669 | 1,680 | 1,660 | 1,678 | 13,400 | 14 | 101% | 101% | 893% | ▲▲▲ | 101% | 100% | 101% | 100% | 103% |
| 20241016 | 1,651 | 1,665 | 1,650 | 1,665 | 1,700 | -13 | 99% | 101% | 13% | ▼ | 101% | 100% | 101% | 99% | 102% |
| 20241017 | 1,651 | 1,661 | 1,651 | 1,661 | 2,900 | -4 | 100% | 101% | 171% | ▼▼ | 100% | 100% | 101% | 99% | 102% |
| 20241018 | 1,653 | 1,674 | 1,653 | 1,655 | 2,600 | -6 | 100% | 100% | 90% | ▼▼▼ | 100% | 100% | 101% | 99% | 101% |
| 20241021 | 1,655 | 1,655 | 1,655 | 1,655 | 1,100 | 0 | 100% | 100% | 42% | -- | 100% | 100% | 101% | 99% | 101% |
| 20241022 | 1,653 | 1,653 | 1,653 | 1,653 | 700 | -2 | 100% | 100% | 64% | ▼ | 99% | 100% | 101% | 99% | 101% |
| 20241023 | 1,660 | 1,660 | 1,651 | 1,651 | 1,400 | -2 | 100% | 99% | 200% | ▼▼ | 100% | 101% | 101% | 98% | 101% |
| 20241024 | 1,651 | 1,651 | 1,651 | 1,651 | 100 | 0 | 100% | 100% | 7% | -- | 100% | 101% | 101% | 98% | 101% |
| 20241025 | 1,651 | 1,651 | 1,649 | 1,649 | 1,600 | -2 | 100% | 100% | 1600% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241028 | 1,665 | 1,665 | 1,661 | 1,661 | 900 | 12 | 101% | 100% | 56% | ▲ | 99% | 100% | 100% | 99% | 101% |
| 20241029 | 1,668 | 1,668 | 1,651 | 1,651 | 1,200 | -10 | 99% | 99% | 133% | ▼ | 101% | 100% | 101% | 98% | 100% |
| 20241030 | 1,653 | 1,669 | 1,653 | 1,669 | 1,200 | 18 | 101% | 101% | 100% | ▲ | 99% | 99% | 100% | 99% | 102% |
| 20241031 | 1,669 | 1,670 | 1,656 | 1,656 | 1,600 | -13 | 99% | 99% | 133% | ▼ | 101% | 101% | 101% | 99% | 101% |
| 20241101 | 1,656 | 1,670 | 1,656 | 1,670 | 1,200 | 14 | 101% | 101% | 75% | ▲ | 99% | 100% | 100% | 100% | 102% |
| 20241105 | 1,673 | 1,673 | 1,661 | 1,661 | 300 | -9 | 99% | 99% | 25% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20241106 | 1,662 | 1,673 | 1,659 | 1,659 | 1,100 | -2 | 100% | 100% | 367% | ▼▼ | 100% | 101% | 101% | 99% | 101% |
| 20241107 | 1,656 | 1,669 | 1,656 | 1,658 | 1,700 | -1 | 100% | 100% | 155% | ▼▼▼ | 101% | 100% | 101% | 99% | 101% |
| 20241108 | 1,658 | 1,671 | 1,655 | 1,670 | 2,900 | 12 | 101% | 101% | 171% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20241111 | 1,670 | 1,670 | 1,668 | 1,669 | 400 | -1 | 100% | 100% | 14% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241112 | 1,666 | 1,666 | 1,658 | 1,666 | 1,100 | -3 | 100% | 100% | 275% | ▼▼ | 100% | 100% | 100% | 99% | 101% |
| 20241113 | 1,666 | 1,666 | 1,660 | 1,660 | 300 | -6 | 100% | 100% | 27% | ▼▼▼ | 100% | 99% | 100% | 99% | 101% |
| 20241114 | 1,666 | 1,666 | 1,662 | 1,662 | 600 | 2 | 100% | 100% | 200% | ▲ | 99% | 99% | 100% | 100% | 101% |
| 20241115 | 1,667 | 1,667 | 1,658 | 1,658 | 700 | -4 | 100% | 99% | 117% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20241118 | 1,662 | 1,662 | 1,657 | 1,661 | 500 | 3 | 100% | 100% | 71% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20241119 | 1,656 | 1,656 | 1,652 | 1,656 | 1,400 | -5 | 100% | 100% | 280% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20241120 | 1,652 | 1,652 | 1,652 | 1,652 | 100 | -4 | 100% | 100% | 7% | ▼▼ | 100% | 101% | 101% | 99% | 100% |
| 20241121 | 1,658 | 1,660 | 1,654 | 1,654 | 400 | 2 | 100% | 100% | 400% | ▲ | 100% | 101% | 101% | 99% | 100% |
| 20241122 | 1,662 | 1,662 | 1,660 | 1,661 | 700 | 7 | 100% | 100% | 175% | ▲▲ | 100% | 101% | 101% | 99% | 101% |
| 20241125 | 1,656 | 1,656 | 1,651 | 1,652 | 1,300 | -9 | 99% | 100% | 186% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20241126 | 1,659 | 1,659 | 1,659 | 1,659 | 100 | 7 | 100% | 100% | 8% | ▲ | 101% | 100% | 101% | 99% | 100% |
| 20241127 | 1,659 | 1,674 | 1,658 | 1,674 | 2,100 | 15 | 101% | 101% | 2100% | ▲▲ | 100% | 101% | 101% | 100% | 101% |
| 20241129 | 1,655 | 1,660 | 1,655 | 1,660 | 600 | -14 | 99% | 100% | 29% | ▼ | 100% | 101% | 101% | 99% | 100% |
| 20241202 | 1,660 | 1,665 | 1,660 | 1,665 | 300 | 5 | 100% | 100% | 50% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20241203 | 1,665 | 1,665 | 1,665 | 1,665 | 300 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 100% | 99% | 101% |
| 20241204 | 1,668 | 1,668 | 1,666 | 1,667 | 500 | 2 | 100% | 100% | 167% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20241205 | 1,671 | 1,671 | 1,666 | 1,666 | 1,000 | -1 | 100% | 100% | 200% | ▼ | 100% | 100% | 100% | 100% | 101% |
| 20241206 | 1,670 | 1,670 | 1,670 | 1,670 | 100 | 4 | 100% | 100% | 10% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20241209 | 1,670 | 1,670 | 1,670 | 1,670 | 300 | 0 | 100% | 100% | 300% | -- | 100% | 100% | 0% | 100% | 101% |
| 20241210 | 1,668 | 1,669 | 1,668 | 1,668 | 600 | -2 | 100% | 100% | 200% | ▼ | 100% | 100% | 0% | 100% | 101% |
| 20241211 | 1,666 | 1,669 | 1,666 | 1,669 | 800 | 1 | 100% | 100% | 133% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20241212 | 1,667 | 1,670 | 1,667 | 1,670 | 500 | 1 | 100% | 100% | 63% | ▲▲ | 100% | 100% | 0% | 100% | 101% |
| 20241213 | 1,667 | 1,670 | 1,666 | 1,670 | 1,000 | 0 | 100% | 100% | 200% | -- | 100% | 100% | 0% | 100% | 101% |
| 20241216 | 1,671 | 1,674 | 1,666 | 1,674 | 700 | 4 | 100% | 100% | 70% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20241217 | 1,673 | 1,674 | 1,673 | 1,674 | 400 | 0 | 100% | 100% | 57% | -- | 100% | 0% | 0% | 100% | 101% |
| 20241218 | 1,668 | 1,669 | 1,661 | 1,661 | 1,600 | -13 | 99% | 100% | 400% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 1,657 | 1,668 | 1,657 | 1,665 | 500 | 4 | 100% | 100% | 31% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241220 | 1,665 | 1,665 | 1,665 | 1,665 | 500 | 0 | 100% | 100% | 100% | -- | % | % | % | 99% | 101% |
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 | 0 | 11,400 | 0 | 1,700 | 0 | 9,700 |
| 2024-12-06 | 0 | 10,700 | 0 | 1,700 | 0 | 9,000 |
| 2024-11-29 | 0 | 11,000 | 0 | 1,700 | 0 | 9,300 |
| 2024-11-22 | 0 | 10,100 | 0 | 1,200 | 0 | 8,900 |
| 2024-11-15 | 0 | 9,700 | 0 | 1,200 | 0 | 8,500 |
| 2024-11-08 | 0 | 10,800 | 0 | 1,600 | 0 | 9,200 |
| 2024-11-01 | 0 | 10,300 | 0 | 1,300 | 0 | 9,000 |
| 2024-10-25 | 0 | 11,600 | 0 | 1,200 | 0 | 10,400 |
| 2024-10-18 | 0 | 12,100 | 0 | 1,700 | 0 | 10,400 |
| 2024-10-11 | 0 | 7,400 | 0 | 1,300 | 0 | 6,100 |
| 2024-10-04 | 0 | 8,100 | 0 | 1,600 | 0 | 6,500 |
| 2024-09-27 | 0 | 6,600 | 0 | 1,300 | 0 | 5,300 |
| 2024-09-20 | 0 | 6,400 | 0 | 1,300 | 0 | 5,100 |
| 2024-09-13 | 0 | 5,300 | 0 | 1,000 | 0 | 4,300 |
| 2024-09-06 | 1,200 | 6,300 | 1,200 | 1,900 | 0 | 4,400 |
| 2024-08-30 | 0 | 4,300 | 0 | 800 | 0 | 3,500 |
| 2024-08-23 | 0 | 4,100 | 0 | 400 | 0 | 3,700 |
| 2024-08-16 | 0 | 5,100 | 0 | 900 | 0 | 4,200 |
| 2024-08-09 | 0 | 5,500 | 0 | 1,500 | 0 | 4,000 |
| 2024-08-02 | 0 | 8,400 | 0 | 1,700 | 0 | 6,700 |
| 2024-07-26 | 0 | 9,700 | 0 | 2,000 | 0 | 7,700 |
| 2024-07-19 | 0 | 9,300 | 0 | 1,900 | 0 | 7,400 |
| 2024-07-12 | 0 | 15,100 | 0 | 1,900 | 0 | 13,200 |
| 2024-07-05 | 0 | 14,200 | 0 | 1,300 | 0 | 12,900 |
| 2024-06-28 | 0 | 14,700 | 0 | 1,700 | 0 | 13,000 |
| 2024-06-21 | 0 | 15,100 | 0 | 2,200 | 0 | 12,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 15:15 | ライフフーズ | 2025年２月期第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20241011 | 15:15 | ライフフーズ | 特別損失の計上及び2025年２月期第２四半期累計期間の業績予想と実績値との差異並びに業績予想の修正に関するお知らせ |
| 20240711 | 15:15 | ライフフーズ | 2025年２月期第１四半期決算短信〔日本基準〕(非連結) |
| 20240423 | 11:00 | ライフフーズ | （訂正）資本準備金の額の減少及び剰余金の処分に関するお知らせの一部訂正について |
| 20240415 | 15:15 | ライフフーズ | 2024年２月期決算短信〔日本基準〕(非連結) |
| 20240415 | 15:15 | ライフフーズ | 2024年２月期通期業績予想と実績値との差異及び特別損失の計上に関するお知らせ |
| 20240415 | 15:15 | ライフフーズ | 資本準備金の額の減及び剰余金の処分に関するお知らせ |
| 20240112 | 15:15 | ライフフーズ | 2024年２月期第３四半期決算短信[日本基準](非連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3065 | 1 | 地域の食卓「ライフフーズ」 | 2024-12-21 14:24:47 |
| 3065 | 2 | IR情報 電子公告｜地域の食卓「ライフフーズ」 | 2024-06-26 21:59:50 |
| 3065 | 2 | IR情報 FAQ｜地域の食卓「ライフフーズ」 | 2024-06-26 21:59:49 |
| 3065 | 2 | IR情報 IRカレンダー｜地域の食卓「ライフフーズ」 | 2024-06-26 21:59:48 |
| 3065 | 2 | IR情報 株主優待情報｜地域の食卓「ライフフーズ」 | 2024-06-26 21:59:47 |
| 3065 | 2 | IR情報 株価情報｜地域の食卓「ライフフーズ」 | 2024-06-26 21:59:46 |
| 3065 | 2 | IR情報 株主メモ｜地域の食卓「ライフフーズ」 | 2024-06-26 21:59:45 |
| 3065 | 2 | IR情報 IRライブラリ 適時開示情報｜地域の食卓「ライフフーズ」 | 2024-06-26 21:59:44 |
| 3065 | 2 | IR情報 IRライブラリ その他IR資料｜地域の食卓「ライフフーズ」 | 2024-06-26 21:59:43 |
| 3065 | 2 | IR情報 IRライブラリ 株主総会関連資料｜地域の食卓「ライフフーズ」 | 2024-06-26 21:59:42 |