| 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 | 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% | 104% | 94% | 103% |
| 20240930 | 488 | 489 | 480 | 488 | 2,900 | 12 | 103% | 100% | 85% | ▲ | 100% | 98% | 103% | 98% | 105% |
| 20241001 | 492 | 492 | 487 | 490 | 900 | 2 | 100% | 100% | 31% | ▲▲ | 99% | 98% | 104% | 98% | 106% |
| 20241002 | 490 | 490 | 486 | 486 | 400 | -4 | 99% | 99% | 44% | ▼ | 100% | 99% | 105% | 97% | 105% |
| 20241003 | 486 | 488 | 478 | 488 | 2,400 | 2 | 100% | 100% | 600% | ▲ | 99% | 100% | 105% | 98% | 105% |
| 20241004 | 485 | 486 | 465 | 480 | 13,300 | -8 | 98% | 99% | 554% | ▼ | 100% | 101% | 106% | 96% | 103% |
| 20241007 | 481 | 482 | 472 | 482 | 700 | 2 | 100% | 100% | 5% | ▲ | 100% | 102% | 107% | 96% | 104% |
| 20241008 | 474 | 480 | 473 | 473 | 3,700 | -9 | 98% | 100% | 529% | ▼ | 102% | 102% | 107% | 95% | 102% |
| 20241009 | 475 | 483 | 472 | 483 | 1,700 | 10 | 102% | 102% | 46% | ▲ | 100% | 101% | 106% | 97% | 104% |
| 20241010 | 480 | 483 | 478 | 478 | 400 | -5 | 99% | 100% | 24% | ▼ | 101% | 102% | 106% | 96% | 103% |
| 20241011 | 480 | 485 | 477 | 485 | 600 | 7 | 101% | 101% | 150% | ▲ | 100% | 103% | 101% | 97% | 105% |
| 20241015 | 482 | 484 | 476 | 480 | 1,000 | -5 | 99% | 100% | 167% | ▼ | 103% | 107% | 102% | 96% | 103% |
| 20241016 | 472 | 484 | 472 | 484 | 2,000 | 4 | 101% | 103% | 200% | ▲ | 101% | 105% | 100% | 97% | 104% |
| 20241017 | 481 | 484 | 477 | 484 | 700 | 0 | 100% | 101% | 35% | -- | 100% | 102% | 98% | 97% | 104% |
| 20241018 | 492 | 492 | 477 | 491 | 3,300 | 7 | 101% | 100% | 471% | ▲ | 101% | 102% | 100% | 98% | 104% |
| 20241021 | 492 | 510 | 490 | 497 | 4,500 | 6 | 101% | 101% | 136% | ▲▲ | 101% | 102% | 100% | 99% | 105% |
| 20241022 | 497 | 504 | 497 | 504 | 1,900 | 7 | 101% | 101% | 42% | ▲▲▲ | 99% | 101% | 99% | 100% | 107% |
| 20241023 | 504 | 504 | 493 | 498 | 800 | -6 | 99% | 99% | 42% | ▼ | 101% | 98% | 102% | 99% | 105% |
| 20241024 | 498 | 503 | 494 | 503 | 3,600 | 5 | 101% | 101% | 450% | ▲ | 101% | 97% | 104% | 100% | 106% |
| 20241025 | 493 | 514 | 493 | 498 | 15,300 | -5 | 99% | 101% | 425% | ▼ | 101% | 95% | 109% | 99% | 105% |
| 20241028 | 503 | 512 | 493 | 509 | 3,600 | 11 | 102% | 101% | 24% | ▲ | 96% | 94% | 108% | 100% | 108% |
| 20241029 | 509 | 509 | 487 | 487 | 3,500 | -22 | 96% | 96% | 97% | ▼ | 98% | 98% | 112% | 96% | 103% |
| 20241030 | 489 | 489 | 479 | 479 | 900 | -8 | 98% | 98% | 26% | ▼▼ | 100% | 100% | 115% | 94% | 101% |
| 20241031 | 476 | 479 | 476 | 478 | 3,300 | -1 | 100% | 100% | 367% | ▼▼▼ | 99% | 100% | 116% | 94% | 101% |
| 20241101 | 475 | 484 | 464 | 471 | 11,400 | -7 | 99% | 99% | 345% | ▼▼▼▼ | 102% | 101% | 117% | 93% | 100% |
| 20241105 | 470 | 479 | 462 | 479 | 1,800 | 8 | 102% | 102% | 16% | ▲ | 101% | 102% | 116% | 94% | 102% |
| 20241106 | 472 | 484 | 470 | 475 | 3,800 | -4 | 99% | 101% | 211% | ▼ | 101% | 102% | 116% | 93% | 101% |
| 20241107 | 472 | 478 | 468 | 475 | 1,800 | 0 | 100% | 101% | 47% | -- | 99% | 101% | 116% | 93% | 101% |
| 20241108 | 472 | 474 | 462 | 467 | 3,800 | -8 | 98% | 99% | 211% | ▼ | 99% | 101% | 115% | 92% | 100% |
| 20241111 | 478 | 478 | 468 | 473 | 4,100 | 6 | 101% | 99% | 108% | ▲ | 102% | 103% | 115% | 93% | 101% |
| 20241112 | 474 | 486 | 474 | 483 | 3,400 | 10 | 102% | 102% | 83% | ▲▲ | 99% | 102% | 105% | 95% | 103% |
| 20241113 | 485 | 492 | 478 | 478 | 2,600 | -5 | 99% | 99% | 76% | ▼ | 100% | 105% | 107% | 94% | 102% |
| 20241114 | 478 | 494 | 475 | 477 | 1,700 | -1 | 100% | 100% | 65% | ▼▼ | 103% | 108% | 109% | 94% | 102% |
| 20241115 | 469 | 485 | 469 | 484 | 900 | 7 | 101% | 103% | 53% | ▲ | 101% | 106% | 105% | 95% | 104% |
| 20241118 | 485 | 490 | 480 | 490 | 800 | 6 | 101% | 101% | 89% | ▲▲ | 101% | 112% | 104% | 96% | 105% |
| 20241119 | 490 | 495 | 483 | 495 | 600 | 5 | 101% | 101% | 75% | ▲▲▲ | 101% | 111% | 103% | 97% | 106% |
| 20241120 | 496 | 500 | 495 | 500 | 1,100 | 5 | 101% | 101% | 183% | ▲▲▲▲ | 101% | 109% | 102% | 98% | 107% |
| 20241121 | 501 | 510 | 500 | 506 | 1,600 | 6 | 101% | 101% | 145% | ▲▲▲▲▲ | 100% | 100% | 101% | 99% | 108% |
| 20241122 | 512 | 514 | 506 | 514 | 3,600 | 8 | 102% | 100% | 225% | ▲▲▲▲▲▲ | 105% | 97% | 99% | 100% | 110% |
| 20241125 | 524 | 549 | 523 | 549 | 19,000 | 35 | 107% | 105% | 528% | ▲▲▲▲▲▲▲ | 99% | 90% | 94% | 100% | 118% |
| 20241126 | 553 | 553 | 540 | 547 | 9,400 | -2 | 100% | 99% | 49% | ▼ | 94% | 92% | 96% | 100% | 117% |
| 20241127 | 542 | 542 | 510 | 511 | 9,400 | -36 | 93% | 94% | 100% | ▼▼ | 99% | 99% | 101% | 93% | 109% |
| 20241128 | 514 | 514 | 509 | 509 | 800 | -2 | 100% | 99% | 9% | ▼▼▼ | 96% | 100% | 102% | 93% | 109% |
| 20241129 | 509 | 509 | 480 | 488 | 5,600 | -21 | 96% | 96% | 700% | ▼▼▼▼ | 103% | 106% | 107% | 89% | 104% |
| 20241202 | 483 | 504 | 483 | 497 | 3,800 | 9 | 102% | 103% | 68% | ▲ | 100% | 102% | 104% | 91% | 106% |
| 20241203 | 496 | 497 | 496 | 497 | 700 | 0 | 100% | 100% | 18% | -- | 102% | 102% | 104% | 91% | 106% |
| 20241204 | 499 | 510 | 496 | 510 | 2,100 | 13 | 103% | 102% | 300% | ▲ | 100% | 97% | 102% | 93% | 109% |
| 20241205 | 510 | 511 | 500 | 511 | 3,400 | 1 | 100% | 100% | 162% | ▲▲ | 98% | 95% | 0% | 93% | 109% |
| 20241206 | 519 | 519 | 503 | 507 | 800 | -4 | 99% | 98% | 24% | ▼ | 100% | 97% | 0% | 92% | 107% |
| 20241209 | 505 | 507 | 505 | 507 | 700 | 0 | 100% | 100% | 88% | -- | 96% | 96% | 0% | 92% | 106% |
| 20241211 | 513 | 513 | 491 | 495 | 2,100 | -12 | 98% | 96% | 300% | ▼ | 100% | 100% | 0% | 90% | 104% |
| 20241212 | 495 | 503 | 488 | 495 | 3,400 | 0 | 100% | 100% | 162% | -- | 100% | 101% | 0% | 90% | 104% |
| 20241213 | 492 | 495 | 491 | 491 | 900 | -4 | 99% | 100% | 26% | ▼ | 100% | 105% | 0% | 89% | 101% |
| 20241216 | 491 | 495 | 486 | 492 | 2,600 | 1 | 100% | 100% | 289% | ▲ | 100% | 105% | 0% | 90% | 101% |
| 20241217 | 493 | 493 | 493 | 493 | 1,000 | 1 | 100% | 100% | 38% | ▲▲ | 100% | 0% | 0% | 90% | 101% |
| 20241218 | 491 | 491 | 487 | 491 | 500 | -2 | 100% | 100% | 50% | ▼ | 101% | 0% | 0% | 89% | 101% |
| 20241219 | 491 | 496 | 491 | 495 | 1,500 | 4 | 101% | 101% | 300% | ▲ | 104% | 0% | 0% | 90% | 101% |
| 20241220 | 499 | 518 | 495 | 518 | 16,100 | 23 | 105% | 104% | 1073% | ▲▲ | % | % | % | 94% | 106% |
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 | 500 | 42,200 | 0 | 35,500 | 500 | 6,700 |
| 2024-12-06 | 700 | 44,600 | 0 | 37,400 | 700 | 7,200 |
| 2024-11-29 | 800 | 44,200 | 0 | 37,100 | 800 | 7,100 |
| 2024-11-22 | 200 | 42,500 | 0 | 37,800 | 200 | 4,700 |
| 2024-11-15 | 200 | 40,900 | 0 | 37,900 | 200 | 3,000 |
| 2024-11-08 | 2,100 | 41,000 | 0 | 37,900 | 2,100 | 3,100 |
| 2024-11-01 | 1,500 | 41,000 | 0 | 37,500 | 1,500 | 3,500 |
| 2024-10-25 | 1,600 | 41,200 | 0 | 36,600 | 1,600 | 4,600 |
| 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 |
|---|---|---|---|
| 20241125 | 15:30 | いい生活 | 2024年10月度 月次概況（速報）に関するお知らせ |
| 20241107 | 15:30 | いい生活 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241107 | 15:30 | いい生活 | 2025年3月期 第2四半期 決算説明資料 |
| 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 | 2024-12-21 18:29:01 |
| 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 |