| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,629 | 1,629 | 1,627 | 1,629 | 1,700 | -2 | 100% | 100% | 47% | ▼▼ | 100% | 100% | 102% | 96% | 100% |
| 20250311 | 1,627 | 1,633 | 1,625 | 1,633 | 1,800 | 4 | 100% | 100% | 106% | ▲ | 100% | 100% | 102% | 96% | 100% |
| 20250312 | 1,633 | 1,635 | 1,626 | 1,626 | 1,300 | -7 | 100% | 100% | 72% | ▼ | 101% | 101% | 102% | 96% | 100% |
| 20250313 | 1,626 | 1,638 | 1,626 | 1,638 | 800 | 12 | 101% | 101% | 62% | ▲ | 100% | 101% | 102% | 97% | 101% |
| 20250314 | 1,629 | 1,633 | 1,627 | 1,632 | 1,100 | -6 | 100% | 100% | 138% | ▼ | 100% | 101% | 102% | 97% | 100% |
| 20250317 | 1,631 | 1,635 | 1,630 | 1,635 | 600 | 3 | 100% | 100% | 55% | ▲ | 100% | 101% | 101% | 97% | 101% |
| 20250318 | 1,630 | 1,635 | 1,630 | 1,635 | 1,500 | 0 | 100% | 100% | 250% | -- | 100% | 101% | 101% | 97% | 101% |
| 20250319 | 1,635 | 1,635 | 1,632 | 1,635 | 2,300 | 0 | 100% | 100% | 153% | -- | 100% | 100% | 100% | 97% | 101% |
| 20250321 | 1,643 | 1,646 | 1,643 | 1,646 | 1,100 | 11 | 101% | 100% | 48% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20250324 | 1,646 | 1,646 | 1,643 | 1,643 | 2,500 | -3 | 100% | 100% | 227% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20250325 | 1,646 | 1,646 | 1,640 | 1,640 | 600 | -3 | 100% | 100% | 24% | ▼▼ | 101% | 101% | 100% | 97% | 101% |
| 20250326 | 1,638 | 1,648 | 1,638 | 1,648 | 200 | 8 | 100% | 101% | 33% | ▲ | 100% | 101% | 100% | 98% | 101% |
| 20250327 | 1,648 | 1,649 | 1,641 | 1,641 | 400 | -7 | 100% | 100% | 200% | ▼ | 100% | 100% | 100% | 100% | 101% |
| 20250331 | 1,649 | 1,649 | 1,642 | 1,642 | 300 | 1 | 100% | 100% | 75% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20250401 | 1,647 | 1,658 | 1,645 | 1,645 | 900 | 3 | 100% | 100% | 300% | ▲▲ | 101% | 100% | 101% | 100% | 101% |
| 20250402 | 1,642 | 1,658 | 1,641 | 1,658 | 1,200 | 13 | 101% | 101% | 133% | ▲▲▲ | 100% | 100% | 100% | 100% | 102% |
| 20250403 | 1,650 | 1,650 | 1,644 | 1,644 | 300 | -14 | 99% | 100% | 25% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20250404 | 1,644 | 1,644 | 1,635 | 1,642 | 2,500 | -2 | 100% | 100% | 833% | ▼▼ | 101% | 100% | 102% | 99% | 101% |
| 20250408 | 1,627 | 1,649 | 1,627 | 1,649 | 2,400 | 7 | 100% | 101% | 96% | ▲ | 101% | 101% | 102% | 99% | 101% |
| 20250409 | 1,631 | 1,646 | 1,631 | 1,646 | 1,500 | -3 | 100% | 101% | 63% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20250410 | 1,646 | 1,646 | 1,633 | 1,642 | 1,400 | -4 | 100% | 100% | 93% | ▼▼ | 100% | 100% | 102% | 99% | 101% |
| 20250411 | 1,635 | 1,635 | 1,635 | 1,635 | 200 | -7 | 100% | 100% | 14% | ▼▼▼ | 99% | 99% | 101% | 99% | 101% |
| 20250414 | 1,648 | 1,650 | 1,624 | 1,624 | 4,500 | -11 | 99% | 99% | 2250% | ▼▼▼▼ | 100% | 100% | 101% | 98% | 100% |
| 20250415 | 1,644 | 1,644 | 1,625 | 1,640 | 1,600 | 16 | 101% | 100% | 36% | ▲ | 100% | 100% | 102% | 99% | 101% |
| 20250416 | 1,632 | 1,638 | 1,632 | 1,637 | 500 | -3 | 100% | 100% | 31% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20250417 | 1,640 | 1,643 | 1,638 | 1,638 | 1,100 | 1 | 100% | 100% | 220% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20250421 | 1,638 | 1,639 | 1,637 | 1,638 | 1,000 | 0 | 100% | 100% | 91% | -- | 100% | 100% | 101% | 99% | 101% |
| 20250422 | 1,645 | 1,650 | 1,637 | 1,637 | 1,300 | -1 | 100% | 100% | 130% | ▼ | 100% | 101% | 101% | 99% | 101% |
| 20250423 | 1,638 | 1,642 | 1,637 | 1,637 | 1,100 | 0 | 100% | 100% | 85% | -- | 100% | 101% | 101% | 99% | 101% |
| 20250424 | 1,637 | 1,700 | 1,633 | 1,633 | 15,800 | -4 | 100% | 100% | 1436% | ▼ | 100% | 101% | 102% | 98% | 101% |
| 20250425 | 1,634 | 1,637 | 1,634 | 1,637 | 600 | 4 | 100% | 100% | 4% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20250428 | 1,638 | 1,646 | 1,638 | 1,645 | 2,300 | 8 | 100% | 100% | 383% | ▲▲ | 100% | 101% | 101% | 99% | 101% |
| 20250430 | 1,645 | 1,651 | 1,645 | 1,649 | 800 | 4 | 100% | 100% | 35% | ▲▲▲ | 100% | 100% | 101% | 99% | 102% |
| 20250501 | 1,650 | 1,656 | 1,647 | 1,647 | 1,000 | -2 | 100% | 100% | 125% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20250502 | 1,647 | 1,653 | 1,647 | 1,653 | 700 | 6 | 100% | 100% | 70% | ▲ | 99% | 99% | 100% | 100% | 102% |
| 20250507 | 1,670 | 1,670 | 1,658 | 1,660 | 1,400 | 7 | 100% | 99% | 200% | ▲▲ | 100% | 100% | 101% | 100% | 102% |
| 20250508 | 1,653 | 1,653 | 1,652 | 1,652 | 400 | -8 | 100% | 100% | 29% | ▼ | 100% | 100% | 102% | 100% | 102% |
| 20250509 | 1,651 | 1,651 | 1,650 | 1,650 | 1,200 | -2 | 100% | 100% | 300% | ▼▼ | 100% | 100% | 102% | 99% | 102% |
| 20250512 | 1,650 | 1,653 | 1,650 | 1,653 | 500 | 3 | 100% | 100% | 42% | ▲ | 100% | 100% | 101% | 100% | 102% |
| 20250514 | 1,658 | 1,665 | 1,650 | 1,659 | 1,800 | 6 | 100% | 100% | 360% | ▲▲ | 99% | 100% | 101% | 100% | 102% |
| 20250515 | 1,659 | 1,659 | 1,650 | 1,650 | 1,500 | -9 | 99% | 99% | 83% | ▼ | 100% | 100% | 102% | 99% | 102% |
| 20250516 | 1,650 | 1,650 | 1,648 | 1,650 | 900 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 102% | 99% | 102% |
| 20250519 | 1,650 | 1,650 | 1,650 | 1,650 | 600 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 101% | 99% | 101% |
| 20250520 | 1,653 | 1,659 | 1,650 | 1,659 | 800 | 9 | 101% | 100% | 133% | ▲ | 100% | 99% | 101% | 100% | 102% |
| 20250521 | 1,662 | 1,662 | 1,655 | 1,655 | 400 | -4 | 100% | 100% | 50% | ▼ | 100% | 100% | 101% | 100% | 101% |
| 20250522 | 1,659 | 1,659 | 1,655 | 1,655 | 1,000 | 0 | 100% | 100% | 250% | -- | 100% | 100% | 101% | 100% | 101% |
| 20250523 | 1,654 | 1,654 | 1,654 | 1,654 | 100 | -1 | 100% | 100% | 10% | ▼ | 100% | 100% | 0% | 100% | 101% |
| 20250526 | 1,652 | 1,652 | 1,650 | 1,650 | 500 | -4 | 100% | 100% | 500% | ▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20250527 | 1,650 | 1,655 | 1,650 | 1,650 | 900 | 0 | 100% | 100% | 180% | -- | 101% | 101% | 0% | 99% | 101% |
| 20250528 | 1,650 | 1,660 | 1,648 | 1,660 | 1,900 | 10 | 101% | 101% | 211% | ▲ | 100% | 101% | 0% | 100% | 101% |
| 20250529 | 1,650 | 1,650 | 1,649 | 1,650 | 1,100 | -10 | 99% | 100% | 58% | ▼ | 100% | 101% | 0% | 99% | 100% |
| 20250530 | 1,653 | 1,654 | 1,646 | 1,651 | 1,100 | 1 | 100% | 100% | 100% | ▲ | 99% | 100% | 0% | 99% | 100% |
| 20250602 | 1,674 | 1,674 | 1,653 | 1,654 | 1,400 | 3 | 100% | 99% | 127% | ▲▲ | 100% | 101% | 0% | 100% | 100% |
| 20250603 | 1,659 | 1,664 | 1,659 | 1,664 | 600 | 10 | 101% | 100% | 43% | ▲▲▲ | 100% | 0% | 0% | 100% | 101% |
| 20250604 | 1,665 | 1,665 | 1,665 | 1,665 | 500 | 1 | 100% | 100% | 83% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 101% |
| 20250605 | 1,666 | 1,667 | 1,666 | 1,667 | 600 | 2 | 100% | 100% | 120% | ▲▲▲▲▲ | 101% | 0% | 0% | 100% | 101% |
| 20250606 | 1,667 | 1,677 | 1,653 | 1,677 | 1,600 | 10 | 101% | 101% | 267% | ▲▲▲▲▲▲ | % | % | % | 100% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 5,400 | 0 | 1,400 | 0 | 4,000 |
| 2025-05-23 | 0 | 4,400 | 0 | 1,400 | 0 | 3,000 |
| 2025-05-16 | 0 | 4,400 | 0 | 1,400 | 0 | 3,000 |
| 2025-05-09 | 0 | 4,200 | 0 | 1,400 | 0 | 2,800 |
| 2025-05-02 | 0 | 4,700 | 0 | 900 | 0 | 3,800 |
| 2025-04-25 | 0 | 4,200 | 0 | 500 | 0 | 3,700 |
| 2025-04-18 | 0 | 3,700 | 0 | 400 | 0 | 3,300 |
| 2025-04-11 | 0 | 3,800 | 0 | 600 | 0 | 3,200 |
| 2025-04-04 | 0 | 5,200 | 0 | 500 | 0 | 4,700 |
| 2025-03-28 | 0 | 7,200 | 0 | 1,000 | 0 | 6,200 |
| 2025-03-21 | 0 | 7,200 | 0 | 1,000 | 0 | 6,200 |
| 2025-03-14 | 0 | 6,800 | 0 | 1,000 | 0 | 5,800 |
| 2025-03-07 | 0 | 5,800 | 0 | 1,000 | 0 | 4,800 |
| 2025-02-28 | 0 | 4,000 | 0 | 600 | 0 | 3,400 |
| 2025-02-21 | 0 | 7,800 | 0 | 800 | 0 | 7,000 |
| 2025-02-14 | 0 | 9,000 | 0 | 900 | 0 | 8,100 |
| 2025-02-07 | 0 | 10,400 | 0 | 1,400 | 0 | 9,000 |
| 2025-01-31 | 0 | 11,300 | 0 | 1,600 | 0 | 9,700 |
| 2025-01-24 | 0 | 10,900 | 0 | 1,900 | 0 | 9,000 |
| 2025-01-17 | 0 | 11,500 | 0 | 1,900 | 0 | 9,600 |
| 2025-01-10 | 0 | 12,800 | 0 | 2,300 | 0 | 10,500 |
| 2024-12-27 | 0 | 12,100 | 0 | 1,800 | 0 | 10,300 |
| 2024-12-20 | 0 | 11,900 | 0 | 1,800 | 0 | 10,100 |
| 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 |
|---|---|---|---|
| 20250414 | 15:15 | ライフフーズ | 2025年２月期決算短信〔日本基準〕(非連結) |
| 20250414 | 15:15 | ライフフーズ | 2025年２月期通期業績予想と実績値との差異及び剰余金の配当に関するお知らせ |
| 20250217 | 11:15 | ライフフーズ | 代表取締役の異動に関するお知らせ |
| 20250114 | 15:15 | ライフフーズ | 2025年２月期第３四半期決算短信〔日本基準〕(非連結) |
| 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」 | 2025-06-06 14:22:24 |
| 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 |