| 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 | 556 | 563 | 549 | 558 | 19,700 | -1 | 100% | 100% | 212% | ▼▼ | 98% | 98% | 90% | 99% | 103% |
| 20240726 | 558 | 558 | 547 | 547 | 5,700 | -11 | 98% | 98% | 29% | ▼▼▼ | 100% | 97% | 92% | 97% | 101% |
| 20240729 | 549 | 550 | 548 | 550 | 1,200 | 3 | 101% | 100% | 21% | ▲ | 102% | 95% | 95% | 98% | 101% |
| 20240730 | 534 | 549 | 534 | 543 | 2,700 | -7 | 99% | 102% | 225% | ▼ | 101% | 84% | 94% | 96% | 100% |
| 20240731 | 542 | 549 | 540 | 548 | 1,200 | 5 | 101% | 101% | 44% | ▲ | 97% | 85% | 92% | 97% | 101% |
| 20240801 | 549 | 549 | 531 | 531 | 57,800 | -17 | 97% | 97% | 4817% | ▼ | 101% | 97% | 101% | 94% | 100% |
| 20240802 | 502 | 511 | 500 | 509 | 7,400 | -22 | 96% | 101% | 13% | ▼▼ | 88% | 101% | 105% | 90% | 100% |
| 20240805 | 483 | 483 | 424 | 424 | 8,800 | -85 | 83% | 88% | 119% | ▼▼▼ | 95% | 95% | 106% | 75% | 100% |
| 20240806 | 480 | 501 | 448 | 457 | 4,400 | 33 | 108% | 95% | 50% | ▲ | 99% | 96% | 107% | 81% | 108% |
| 20240807 | 473 | 480 | 462 | 469 | 6,000 | 12 | 103% | 99% | 136% | ▲▲ | 106% | 98% | 110% | 83% | 111% |
| 20240808 | 461 | 487 | 461 | 487 | 1,200 | 18 | 104% | 106% | 20% | ▲▲▲ | 97% | 102% | 107% | 87% | 115% |
| 20240809 | 473 | 484 | 451 | 458 | 13,100 | -29 | 94% | 97% | 1092% | ▼ | 99% | 105% | 111% | 81% | 108% |
| 20240813 | 457 | 457 | 435 | 454 | 3,400 | -4 | 99% | 99% | 26% | ▼▼ | 100% | 105% | 111% | 81% | 107% |
| 20240814 | 454 | 457 | 444 | 453 | 4,700 | -1 | 100% | 100% | 138% | ▼▼▼ | 100% | 107% | 112% | 81% | 107% |
| 20240815 | 445 | 447 | 444 | 444 | 1,100 | -9 | 98% | 100% | 23% | ▼▼▼▼ | 108% | 109% | 110% | 79% | 105% |
| 20240816 | 446 | 505 | 445 | 481 | 42,500 | 37 | 108% | 108% | 3864% | ▲ | 99% | 105% | 101% | 86% | 113% |
| 20240819 | 480 | 487 | 472 | 474 | 24,500 | -7 | 99% | 99% | 58% | ▼ | 100% | 106% | 102% | 84% | 112% |
| 20240820 | 476 | 484 | 468 | 476 | 13,000 | 2 | 100% | 100% | 53% | ▲ | 101% | 108% | 103% | 85% | 112% |
| 20240821 | 469 | 480 | 469 | 475 | 6,200 | -1 | 100% | 101% | 48% | ▼ | 101% | 105% | 100% | 85% | 112% |
| 20240822 | 481 | 487 | 476 | 487 | 6,600 | 12 | 103% | 101% | 106% | ▲ | 103% | 103% | 99% | 87% | 115% |
| 20240823 | 488 | 505 | 487 | 503 | 17,400 | 16 | 103% | 103% | 264% | ▲▲ | 97% | 99% | 99% | 91% | 119% |
| 20240826 | 506 | 506 | 491 | 491 | 4,100 | -12 | 98% | 97% | 24% | ▼ | 103% | 100% | 102% | 89% | 116% |
| 20240827 | 491 | 516 | 469 | 507 | 10,300 | 16 | 103% | 103% | 251% | ▲ | 101% | 97% | 100% | 93% | 120% |
| 20240828 | 501 | 504 | 497 | 504 | 2,900 | -3 | 99% | 101% | 28% | ▼ | 101% | 98% | 101% | 92% | 119% |
| 20240829 | 494 | 502 | 492 | 499 | 700 | -5 | 99% | 101% | 24% | ▼▼ | 99% | 97% | 101% | 94% | 118% |
| 20240830 | 496 | 498 | 489 | 490 | 1,400 | -9 | 98% | 99% | 200% | ▼▼▼ | 97% | 98% | 102% | 96% | 116% |
| 20240902 | 492 | 492 | 476 | 478 | 3,500 | -12 | 98% | 97% | 250% | ▼▼▼▼ | 101% | 100% | 104% | 94% | 113% |
| 20240903 | 480 | 484 | 480 | 484 | 600 | 6 | 101% | 101% | 17% | ▲ | 100% | 100% | 104% | 95% | 109% |
| 20240904 | 481 | 483 | 478 | 480 | 2,800 | -4 | 99% | 100% | 467% | ▼ | 101% | 101% | 105% | 95% | 108% |
| 20240906 | 475 | 481 | 473 | 481 | 3,100 | 1 | 100% | 101% | 111% | ▲ | 100% | 100% | 102% | 95% | 108% |
| 20240909 | 482 | 488 | 470 | 480 | 2,900 | -1 | 100% | 100% | 94% | ▼ | 100% | 100% | 102% | 95% | 108% |
| 20240910 | 480 | 480 | 472 | 479 | 2,100 | -1 | 100% | 100% | 72% | ▼▼ | 99% | 99% | 102% | 94% | 108% |
| 20240911 | 479 | 479 | 473 | 476 | 700 | -3 | 99% | 99% | 33% | ▼▼▼ | 102% | 102% | 104% | 94% | 107% |
| 20240912 | 471 | 480 | 471 | 480 | 4,200 | 4 | 101% | 102% | 600% | ▲ | 100% | 99% | 101% | 95% | 108% |
| 20240913 | 484 | 484 | 476 | 482 | 2,200 | 2 | 100% | 100% | 52% | ▲▲ | 100% | 105% | 103% | 95% | 102% |
| 20240917 | 474 | 475 | 470 | 472 | 2,700 | -10 | 98% | 100% | 123% | ▼ | 98% | 106% | 103% | 93% | 100% |
| 20240918 | 472 | 472 | 464 | 464 | 1,000 | -8 | 98% | 98% | 37% | ▼▼ | 103% | 106% | 105% | 92% | 100% |
| 20240919 | 466 | 480 | 466 | 480 | 2,400 | 16 | 103% | 103% | 240% | ▲ | 100% | 101% | 103% | 95% | 103% |
| 20240920 | 482 | 483 | 467 | 480 | 4,500 | 0 | 100% | 100% | 188% | -- | 103% | 100% | 104% | 95% | 103% |
| 20240924 | 486 | 500 | 480 | 500 | 8,400 | 20 | 104% | 103% | 187% | ▲ | 99% | 99% | 101% | 99% | 108% |
| 20240925 | 497 | 498 | 490 | 494 | 18,900 | -6 | 99% | 99% | 225% | ▼ | 98% | 99% | 102% | 97% | 106% |
| 20240926 | 494 | 494 | 481 | 485 | 6,300 | -9 | 98% | 98% | 33% | ▼▼ | 101% | 103% | 107% | 96% | 105% |
| 20240927 | 473 | 481 | 473 | 476 | 3,400 | -9 | 98% | 101% | 54% | ▼▼▼ | 100% | 100% | 103% | 94% | 103% |
| 20240930 | 488 | 489 | 480 | 488 | 2,900 | 12 | 103% | 100% | 85% | ▲ | 100% | 98% | 102% | 98% | 105% |
| 20241001 | 492 | 492 | 487 | 490 | 900 | 2 | 100% | 100% | 31% | ▲▲ | 99% | 98% | 103% | 98% | 106% |
| 20241002 | 490 | 490 | 486 | 486 | 400 | -4 | 99% | 99% | 44% | ▼ | 100% | 99% | 104% | 97% | 105% |
| 20241003 | 486 | 488 | 478 | 488 | 2,400 | 2 | 100% | 100% | 600% | ▲ | 99% | 100% | 104% | 98% | 105% |
| 20241004 | 485 | 486 | 465 | 480 | 13,300 | -8 | 98% | 99% | 554% | ▼ | 100% | 101% | 105% | 96% | 103% |
| 20241007 | 481 | 482 | 472 | 482 | 700 | 2 | 100% | 100% | 5% | ▲ | 100% | 102% | 0% | 96% | 104% |
| 20241008 | 474 | 480 | 473 | 473 | 3,700 | -9 | 98% | 100% | 529% | ▼ | 102% | 102% | 0% | 95% | 102% |
| 20241009 | 475 | 483 | 472 | 483 | 1,700 | 10 | 102% | 102% | 46% | ▲ | 100% | 101% | 0% | 97% | 104% |
| 20241010 | 480 | 483 | 478 | 478 | 400 | -5 | 99% | 100% | 24% | ▼ | 101% | 102% | 0% | 96% | 103% |
| 20241011 | 480 | 485 | 477 | 485 | 600 | 7 | 101% | 101% | 150% | ▲ | 100% | 103% | 0% | 97% | 105% |
| 20241015 | 482 | 484 | 476 | 480 | 1,000 | -5 | 99% | 100% | 167% | ▼ | 103% | 107% | 0% | 96% | 103% |
| 20241016 | 472 | 484 | 472 | 484 | 2,000 | 4 | 101% | 103% | 200% | ▲ | 101% | 105% | 0% | 97% | 104% |
| 20241017 | 481 | 484 | 477 | 484 | 700 | 0 | 100% | 101% | 35% | -- | 100% | 0% | 0% | 97% | 104% |
| 20241018 | 492 | 492 | 477 | 491 | 3,300 | 7 | 101% | 100% | 471% | ▲ | 101% | 0% | 0% | 98% | 104% |
| 20241021 | 492 | 510 | 490 | 497 | 4,500 | 6 | 101% | 101% | 136% | ▲▲ | 101% | 0% | 0% | 99% | 105% |
| 20241022 | 497 | 504 | 497 | 504 | 1,900 | 7 | 101% | 101% | 42% | ▲▲▲ | % | % | % | 100% | 107% |
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 | 300 | 41,100 | 0 | 38,100 | 300 | 3,000 |
| 2024-10-11 | 300 | 40,800 | 0 | 37,900 | 300 | 2,900 |
| 2024-10-04 | 200 | 41,100 | 0 | 37,700 | 200 | 3,400 |
| 2024-09-27 | 2,300 | 39,600 | 0 | 36,400 | 2,300 | 3,200 |
| 2024-09-20 | 2,400 | 81,700 | 0 | 36,900 | 2,400 | 44,800 |
| 2024-09-13 | 1,100 | 81,400 | 0 | 36,400 | 1,100 | 45,000 |
| 2024-09-06 | 1,100 | 80,000 | 0 | 36,800 | 1,100 | 43,200 |
| 2024-08-30 | 1,100 | 79,200 | 0 | 35,800 | 1,100 | 43,400 |
| 2024-08-23 | 1,900 | 80,400 | 0 | 35,900 | 1,900 | 44,500 |
| 2024-08-16 | 3,800 | 87,400 | 0 | 43,200 | 3,800 | 44,200 |
| 2024-08-09 | 7,400 | 99,500 | 0 | 53,000 | 7,400 | 46,500 |
| 2024-08-02 | 3,300 | 104,100 | 0 | 55,000 | 3,300 | 49,100 |
| 2024-07-26 | 4,000 | 64,500 | 0 | 55,000 | 4,000 | 9,500 |
| 2024-07-19 | 3,600 | 70,100 | 0 | 56,500 | 3,600 | 13,600 |
| 2024-07-12 | 3,800 | 64,600 | 0 | 56,500 | 3,800 | 8,100 |
| 2024-07-05 | 3,800 | 61,700 | 0 | 56,500 | 3,800 | 5,200 |
| 2024-06-28 | 4,800 | 62,400 | 0 | 56,500 | 4,800 | 5,900 |
| 2024-06-21 | 4,600 | 65,300 | 0 | 60,100 | 4,600 | 5,200 |
| 2024-06-14 | 4,700 | 66,400 | 0 | 61,000 | 4,700 | 5,400 |
| 2024-06-07 | 2,100 | 65,500 | 0 | 59,800 | 2,100 | 5,700 |
| 2024-05-31 | 2,700 | 67,200 | 0 | 61,400 | 2,700 | 5,800 |
| 2024-05-24 | 4,400 | 67,000 | 0 | 61,500 | 4,400 | 5,500 |
| 2024-05-17 | 2,800 | 71,400 | 0 | 61,900 | 2,800 | 9,500 |
| 2024-05-10 | 7,400 | 73,300 | 0 | 60,000 | 7,400 | 13,300 |
| 2024-05-02 | 8,100 | 72,900 | 0 | 59,600 | 8,100 | 13,300 |
| 2024-04-26 | 6,500 | 67,500 | 0 | 55,100 | 6,500 | 12,400 |
| 2024-04-19 | 4,600 | 71,800 | 0 | 55,100 | 4,600 | 16,700 |
| 2024-04-12 | 4,200 | 72,500 | 0 | 55,500 | 4,200 | 17,000 |
| 2024-04-05 | 6,500 | 75,300 | 0 | 55,400 | 6,500 | 19,900 |
| 2024-03-29 | 8,500 | 89,400 | 0 | 62,200 | 8,500 | 27,200 |
| 2024-03-22 | 6,000 | 88,700 | 0 | 60,700 | 6,000 | 28,000 |
| 2024-03-15 | 3,900 | 79,800 | 0 | 47,900 | 3,900 | 31,900 |
| 2024-03-08 | 3,800 | 80,500 | 0 | 50,700 | 3,800 | 29,800 |
| 2024-03-01 | 3,700 | 76,300 | 0 | 48,000 | 3,700 | 28,300 |
| 2024-02-22 | 6,700 | 87,400 | 0 | 48,200 | 6,700 | 39,200 |
| 2024-02-16 | 3,600 | 100,800 | 0 | 43,600 | 3,600 | 57,200 |
| 2024-02-09 | 2,000 | 104,400 | 0 | 47,200 | 2,000 | 57,200 |
| 2024-02-02 | 3,900 | 114,100 | 0 | 59,400 | 3,900 | 54,700 |
| 2024-01-26 | 3,100 | 120,100 | 0 | 62,300 | 3,100 | 57,800 |
| 2024-01-19 | 3,100 | 124,900 | 0 | 72,500 | 3,100 | 52,400 |
| 2024-01-12 | 3,100 | 124,300 | 0 | 70,900 | 3,100 | 53,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241021 | 15:00 | いい生活 | 2024年9月度 月次概況（速報）に関するお知らせ |
| 20240924 | 15:00 | いい生活 | 2024年8月度 月次概況（速報）に関するお知らせ |
| 20240826 | 15:00 | いい生活 | 2024年7月度 月次概況（速報）に関するお知らせ |
| 20240808 | 15:00 | いい生活 | 2025年3月期 第1四半期 決算説明資料 |
| 20240808 | 15:00 | いい生活 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240722 | 15:00 | いい生活 | 2024年6月度 月次概況（速報）に関するお知らせ |
| 20240627 | 15:00 | いい生活 | 第25期定時株主総会における議決権行使結果に関するお知らせ |
| 20240624 | 15:00 | いい生活 | 2024年5月度 月次概況（速報）に関するお知らせ |
| 20240520 | 15:00 | いい生活 | 2024年4月度 月次概況（速報）に関するお知らせ |
| 20240520 | 15:00 | いい生活 | 剰余金の配当に関するお知らせ |
| 20240514 | 15:00 | いい生活 | 2024年3月期 通期 決算説明資料 |
| 20240514 | 15:00 | いい生活 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240422 | 15:00 | いい生活 | 2024年3月度 月次概況（速報）に関するお知らせ |
| 20240422 | 15:00 | いい生活 | 2024年3月期通期連結業績予想の修正に関するお知らせ |
| 20240325 | 15:00 | いい生活 | 2024年2月度 月次概況（速報）に関するお知らせ |
| 20240226 | 15:00 | いい生活 | 2024年1月度 月次概況（速報）に関するお知らせ |
| 20240208 | 15:00 | いい生活 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240208 | 15:00 | いい生活 | 2024年3月期 第3四半期 決算説明資料 |
| 20240122 | 15:00 | いい生活 | 2023年12月度 月次概況（速報）に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U297 | 350 | 2024-07-19 15:27 | 株式会社いい生活 | 光通信株式会社 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3796 | 1 | 株式会社いい生活｜不動産テック・不動産賃貸管理システムをクラウド・SaaSで提供 | 2024-10-22 20:30:30 |
| 3796 | 2 | 統合報告書｜株式会社いい生活 | 2024-06-18 06:36:43 |
| 3796 | 2 | 定款・株式取扱規則｜株式会社いい生活 | 2024-06-15 12:36:36 |
| 3796 | 2 | 配当・株主還元｜株式会社いい生活 | 2024-06-15 12:36:35 |
| 3796 | 2 | 株式の状況｜株式会社いい生活 | 2024-06-15 12:36:34 |
| 3796 | 2 | 株式基本情報｜株式会社いい生活 | 2024-06-15 12:36:33 |
| 3796 | 2 | 電子公告｜株式会社いい生活 | 2024-06-15 12:36:32 |
| 3796 | 2 | 招集通知・株主総会資料｜株式会社いい生活 | 2024-06-15 12:36:30 |
| 3796 | 2 | 年次報告書｜株式会社いい生活 | 2024-06-15 12:36:29 |
| 3796 | 2 | 内部統制報告書｜株式会社いい生活 | 2024-06-15 12:36:28 |