| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,710 | 1,718 | 1,710 | 1,718 | 1,300 | 4 | 100% | 100% | 186% | ▲ | 100% | 100% | 99% | 100% | 102% |
| 20240726 | 1,718 | 1,718 | 1,718 | 1,718 | 200 | 0 | 100% | 100% | 15% | -- | 100% | 99% | 99% | 100% | 102% |
| 20240729 | 1,718 | 1,718 | 1,705 | 1,718 | 2,200 | 0 | 100% | 100% | 1100% | -- | 100% | 99% | 99% | 100% | 102% |
| 20240730 | 1,718 | 1,718 | 1,708 | 1,715 | 1,100 | -3 | 100% | 100% | 50% | ▼ | 100% | 97% | 99% | 100% | 102% |
| 20240731 | 1,718 | 1,718 | 1,708 | 1,710 | 1,000 | -5 | 100% | 100% | 91% | ▼ | 100% | 99% | 99% | 100% | 101% |
| 20240801 | 1,710 | 1,711 | 1,704 | 1,708 | 1,600 | -2 | 100% | 100% | 160% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20240802 | 1,699 | 1,699 | 1,666 | 1,699 | 5,700 | -9 | 99% | 100% | 356% | ▼ | 100% | 103% | 103% | 99% | 101% |
| 20240805 | 1,651 | 1,660 | 1,630 | 1,645 | 8,000 | -54 | 97% | 100% | 140% | ▼ | 102% | 103% | 103% | 96% | 100% |
| 20240806 | 1,645 | 1,675 | 1,645 | 1,670 | 2,100 | 25 | 102% | 102% | 26% | ▲ | 101% | 102% | 101% | 97% | 102% |
| 20240807 | 1,672 | 1,693 | 1,672 | 1,693 | 1,400 | 23 | 101% | 101% | 67% | ▲ | 101% | 101% | 100% | 99% | 103% |
| 20240808 | 1,690 | 1,700 | 1,690 | 1,700 | 1,000 | 7 | 100% | 101% | 71% | ▲ | 100% | 100% | 99% | 99% | 103% |
| 20240809 | 1,700 | 1,700 | 1,692 | 1,693 | 800 | -7 | 100% | 100% | 80% | ▼ | 100% | 100% | 100% | 99% | 103% |
| 20240813 | 1,692 | 1,692 | 1,690 | 1,690 | 1,700 | -3 | 100% | 100% | 213% | ▼▼ | 101% | 100% | 99% | 98% | 103% |
| 20240814 | 1,691 | 1,700 | 1,691 | 1,700 | 1,100 | 10 | 101% | 101% | 65% | ▲ | 101% | 100% | 98% | 99% | 103% |
| 20240815 | 1,691 | 1,700 | 1,691 | 1,700 | 1,300 | 0 | 100% | 101% | 118% | -- | 100% | 100% | 98% | 99% | 103% |
| 20240816 | 1,696 | 1,698 | 1,682 | 1,691 | 1,700 | -9 | 99% | 100% | 131% | ▼ | 100% | 100% | 98% | 98% | 103% |
| 20240819 | 1,690 | 1,699 | 1,690 | 1,690 | 1,200 | -1 | 100% | 100% | 71% | ▼▼ | 100% | 100% | 98% | 98% | 103% |
| 20240820 | 1,690 | 1,694 | 1,690 | 1,694 | 900 | 4 | 100% | 100% | 75% | ▲ | 100% | 100% | 97% | 99% | 103% |
| 20240821 | 1,694 | 1,694 | 1,691 | 1,691 | 800 | -3 | 100% | 100% | 89% | ▼ | 100% | 100% | 97% | 98% | 103% |
| 20240822 | 1,695 | 1,695 | 1,687 | 1,690 | 1,100 | -1 | 100% | 100% | 138% | ▼▼ | 100% | 99% | 97% | 98% | 103% |
| 20240823 | 1,694 | 1,694 | 1,690 | 1,690 | 600 | 0 | 100% | 100% | 55% | -- | 100% | 98% | 98% | 98% | 103% |
| 20240826 | 1,686 | 1,697 | 1,686 | 1,690 | 2,700 | 0 | 100% | 100% | 450% | -- | 100% | 98% | 97% | 98% | 103% |
| 20240827 | 1,690 | 1,696 | 1,690 | 1,691 | 3,500 | 1 | 100% | 100% | 130% | ▲ | 99% | 98% | 98% | 99% | 103% |
| 20240828 | 1,687 | 1,692 | 1,673 | 1,675 | 10,200 | -16 | 99% | 99% | 291% | ▼ | 101% | 101% | 101% | 98% | 102% |
| 20240829 | 1,636 | 1,658 | 1,633 | 1,646 | 11,800 | -29 | 98% | 101% | 116% | ▼▼ | 101% | 100% | 100% | 96% | 100% |
| 20240830 | 1,646 | 1,659 | 1,642 | 1,659 | 3,800 | 13 | 101% | 101% | 32% | ▲ | 100% | 99% | 100% | 98% | 101% |
| 20240902 | 1,659 | 1,659 | 1,645 | 1,651 | 2,800 | -8 | 100% | 100% | 74% | ▼ | 99% | 100% | 100% | 97% | 100% |
| 20240903 | 1,655 | 1,655 | 1,644 | 1,645 | 3,300 | -6 | 100% | 99% | 118% | ▼▼ | 100% | 100% | 101% | 97% | 100% |
| 20240904 | 1,647 | 1,649 | 1,644 | 1,644 | 3,700 | -1 | 100% | 100% | 112% | ▼▼▼ | 100% | 100% | 101% | 97% | 100% |
| 20240905 | 1,643 | 1,651 | 1,642 | 1,642 | 4,900 | -2 | 100% | 100% | 132% | ▼▼▼▼ | 100% | 100% | 101% | 97% | 100% |
| 20240906 | 1,642 | 1,649 | 1,642 | 1,649 | 2,100 | 7 | 100% | 100% | 43% | ▲ | 100% | 100% | 101% | 97% | 100% |
| 20240909 | 1,640 | 1,646 | 1,625 | 1,646 | 6,100 | -3 | 100% | 100% | 290% | ▼ | 99% | 100% | 101% | 97% | 100% |
| 20240910 | 1,645 | 1,645 | 1,632 | 1,632 | 4,600 | -14 | 99% | 99% | 75% | ▼▼ | 100% | 100% | 102% | 96% | 100% |
| 20240911 | 1,632 | 1,639 | 1,632 | 1,639 | 400 | 7 | 100% | 100% | 9% | ▲ | 100% | 100% | 102% | 96% | 100% |
| 20240912 | 1,639 | 1,646 | 1,639 | 1,646 | 700 | 7 | 100% | 100% | 175% | ▲▲ | 100% | 100% | 101% | 97% | 101% |
| 20240913 | 1,646 | 1,646 | 1,634 | 1,643 | 1,000 | -3 | 100% | 100% | 143% | ▼ | 100% | 100% | 102% | 97% | 101% |
| 20240917 | 1,641 | 1,641 | 1,635 | 1,635 | 1,700 | -8 | 100% | 100% | 170% | ▼▼ | 100% | 100% | 103% | 97% | 100% |
| 20240918 | 1,636 | 1,636 | 1,634 | 1,634 | 400 | -1 | 100% | 100% | 24% | ▼▼▼ | 100% | 100% | 103% | 97% | 100% |
| 20240919 | 1,635 | 1,643 | 1,635 | 1,643 | 900 | 9 | 101% | 100% | 225% | ▲ | 100% | 101% | 102% | 97% | 101% |
| 20240920 | 1,644 | 1,644 | 1,640 | 1,642 | 1,500 | -1 | 100% | 100% | 167% | ▼ | 100% | 101% | 102% | 97% | 101% |
| 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% | 100% | 100% | 102% |
| 20241002 | 1,660 | 1,660 | 1,658 | 1,658 | 700 | 1 | 100% | 100% | 41% | ▲▲ | 101% | 100% | 100% | 100% | 102% |
| 20241003 | 1,655 | 1,664 | 1,646 | 1,664 | 2,200 | 6 | 100% | 101% | 314% | ▲▲▲ | 99% | 100% | 99% | 100% | 102% |
| 20241004 | 1,664 | 1,664 | 1,653 | 1,653 | 600 | -11 | 99% | 99% | 27% | ▼ | 100% | 101% | 100% | 99% | 101% |
| 20241007 | 1,653 | 1,664 | 1,653 | 1,654 | 2,400 | 1 | 100% | 100% | 400% | ▲ | 100% | 101% | 0% | 99% | 101% |
| 20241008 | 1,656 | 1,656 | 1,652 | 1,653 | 1,400 | -1 | 100% | 100% | 58% | ▼ | 100% | 102% | 0% | 99% | 101% |
| 20241009 | 1,651 | 1,651 | 1,643 | 1,643 | 2,600 | -10 | 99% | 100% | 186% | ▼▼ | 100% | 101% | 0% | 99% | 101% |
| 20241010 | 1,655 | 1,658 | 1,655 | 1,656 | 1,200 | 13 | 101% | 100% | 46% | ▲ | 101% | 100% | 0% | 100% | 101% |
| 20241011 | 1,655 | 1,664 | 1,655 | 1,664 | 1,500 | 8 | 100% | 101% | 125% | ▲▲ | 101% | 99% | 0% | 100% | 102% |
| 20241015 | 1,669 | 1,680 | 1,660 | 1,678 | 13,400 | 14 | 101% | 101% | 893% | ▲▲▲ | 101% | 100% | 0% | 100% | 103% |
| 20241016 | 1,651 | 1,665 | 1,650 | 1,665 | 1,700 | -13 | 99% | 101% | 13% | ▼ | 101% | 100% | 0% | 99% | 102% |
| 20241017 | 1,651 | 1,661 | 1,651 | 1,661 | 2,900 | -4 | 100% | 101% | 171% | ▼▼ | 100% | 0% | 0% | 99% | 102% |
| 20241018 | 1,653 | 1,674 | 1,653 | 1,655 | 2,600 | -6 | 100% | 100% | 90% | ▼▼▼ | 100% | 0% | 0% | 99% | 101% |
| 20241021 | 1,655 | 1,655 | 1,655 | 1,655 | 1,100 | 0 | 100% | 100% | 42% | -- | 100% | 0% | 0% | 99% | 101% |
| 20241022 | 1,653 | 1,653 | 1,653 | 1,653 | 700 | -2 | 100% | 100% | 64% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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」 | 2024-10-23 04:26:52 |
| 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 |