| 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 | 575 | 578 | 541 | 557 | 5,100 | -18 | 97% | 97% | 364% | ▼ | 100% | 102% | 103% | 91% | 103% |
| 20240925 | 567 | 568 | 566 | 568 | 600 | 11 | 102% | 100% | 12% | ▲ | 103% | 102% | 103% | 93% | 105% |
| 20240926 | 567 | 590 | 567 | 585 | 7,500 | 17 | 103% | 103% | 1250% | ▲▲ | 99% | 97% | 100% | 96% | 108% |
| 20240927 | 585 | 594 | 570 | 582 | 1,200 | -3 | 99% | 99% | 16% | ▼ | 101% | 99% | 102% | 99% | 107% |
| 20240930 | 572 | 575 | 565 | 575 | 2,100 | -7 | 99% | 101% | 175% | ▼▼ | 100% | 101% | 108% | 98% | 106% |
| 20241001 | 577 | 579 | 577 | 579 | 200 | 4 | 101% | 100% | 10% | ▲ | 98% | 101% | 109% | 99% | 107% |
| 20241002 | 579 | 579 | 558 | 565 | 2,100 | -14 | 98% | 98% | 1050% | ▼ | 100% | 103% | 111% | 97% | 104% |
| 20241003 | 565 | 565 | 556 | 564 | 2,400 | -1 | 100% | 100% | 114% | ▼▼ | 101% | 103% | 112% | 96% | 104% |
| 20241004 | 564 | 569 | 564 | 569 | 800 | 5 | 101% | 101% | 33% | ▲ | 102% | 103% | 111% | 97% | 103% |
| 20241007 | 569 | 582 | 550 | 582 | 4,500 | 13 | 102% | 102% | 563% | ▲▲ | 97% | 101% | 108% | 99% | 106% |
| 20241008 | 581 | 581 | 564 | 565 | 500 | -17 | 97% | 97% | 11% | ▼ | 100% | 101% | 108% | 97% | 103% |
| 20241009 | 581 | 582 | 580 | 581 | 2,200 | 16 | 103% | 100% | 440% | ▲ | 100% | 98% | 108% | 99% | 106% |
| 20241010 | 581 | 583 | 575 | 583 | 1,000 | 2 | 100% | 100% | 45% | ▲▲ | 100% | 97% | 108% | 100% | 106% |
| 20241011 | 583 | 584 | 583 | 584 | 300 | 1 | 100% | 100% | 30% | ▲▲▲ | 101% | 97% | 108% | 100% | 106% |
| 20241015 | 582 | 587 | 580 | 586 | 2,300 | 2 | 100% | 101% | 767% | ▲▲▲▲ | 97% | 95% | 107% | 100% | 107% |
| 20241016 | 586 | 594 | 570 | 570 | 3,800 | -16 | 97% | 97% | 165% | ▼ | 99% | 99% | 110% | 97% | 104% |
| 20241017 | 570 | 570 | 562 | 563 | 3,000 | -7 | 99% | 99% | 79% | ▼▼ | 99% | 99% | 109% | 96% | 102% |
| 20241018 | 573 | 619 | 552 | 566 | 18,200 | 3 | 101% | 99% | 607% | ▲ | 99% | 101% | 111% | 97% | 102% |
| 20241021 | 564 | 578 | 555 | 558 | 6,900 | -8 | 99% | 99% | 38% | ▼ | 100% | 101% | 112% | 95% | 100% |
| 20241022 | 558 | 560 | 558 | 558 | 1,900 | 0 | 100% | 100% | 28% | -- | 102% | 112% | 113% | 95% | 100% |
| 20241023 | 555 | 567 | 554 | 565 | 4,300 | 7 | 101% | 102% | 226% | ▲ | 99% | 110% | 110% | 96% | 101% |
| 20241024 | 570 | 570 | 566 | 567 | 3,100 | 2 | 100% | 99% | 72% | ▲▲ | 102% | 113% | 113% | 97% | 102% |
| 20241025 | 557 | 566 | 547 | 566 | 1,600 | -1 | 100% | 102% | 52% | ▼ | 100% | 111% | 111% | 97% | 101% |
| 20241028 | 566 | 566 | 556 | 565 | 1,200 | -1 | 100% | 100% | 75% | ▼▼ | 110% | 108% | 111% | 96% | 101% |
| 20241029 | 566 | 622 | 566 | 622 | 24,100 | 57 | 110% | 110% | 2008% | ▲ | 100% | 99% | 100% | 100% | 111% |
| 20241030 | 631 | 639 | 610 | 629 | 8,600 | 7 | 101% | 100% | 36% | ▲▲ | 101% | 101% | 101% | 100% | 113% |
| 20241031 | 619 | 626 | 614 | 626 | 1,800 | -3 | 100% | 101% | 21% | ▼ | 98% | 100% | 100% | 100% | 112% |
| 20241101 | 629 | 629 | 614 | 614 | 2,200 | -12 | 98% | 98% | 122% | ▼▼ | 100% | 102% | 103% | 98% | 110% |
| 20241105 | 614 | 629 | 590 | 614 | 2,500 | 0 | 100% | 100% | 114% | -- | 102% | 102% | 104% | 98% | 110% |
| 20241106 | 611 | 626 | 610 | 624 | 6,800 | 10 | 102% | 102% | 272% | ▲ | 100% | 100% | 102% | 99% | 112% |
| 20241107 | 626 | 627 | 620 | 624 | 8,700 | 0 | 100% | 100% | 128% | -- | 102% | 101% | 104% | 99% | 112% |
| 20241108 | 614 | 627 | 614 | 627 | 3,400 | 3 | 100% | 102% | 39% | ▲ | 103% | 101% | 106% | 100% | 112% |
| 20241111 | 607 | 626 | 607 | 626 | 800 | -1 | 100% | 103% | 24% | ▼ | 100% | 100% | 103% | 100% | 112% |
| 20241112 | 626 | 626 | 615 | 626 | 1,000 | 0 | 100% | 100% | 125% | -- | 101% | 103% | 106% | 100% | 112% |
| 20241114 | 611 | 620 | 610 | 618 | 2,500 | -8 | 99% | 101% | 250% | ▼ | 100% | 101% | 104% | 98% | 111% |
| 20241115 | 618 | 619 | 610 | 616 | 1,800 | -2 | 100% | 100% | 72% | ▼▼ | 100% | 101% | 105% | 98% | 110% |
| 20241118 | 614 | 616 | 614 | 616 | 700 | 0 | 100% | 100% | 39% | -- | 102% | 101% | 105% | 98% | 110% |
| 20241119 | 615 | 625 | 615 | 625 | 300 | 9 | 101% | 102% | 43% | ▲ | 100% | 99% | 103% | 99% | 112% |
| 20241121 | 628 | 628 | 618 | 627 | 1,500 | 2 | 100% | 100% | 500% | ▲▲ | 99% | 100% | 103% | 100% | 112% |
| 20241122 | 626 | 628 | 615 | 619 | 1,000 | -8 | 99% | 99% | 67% | ▼ | 100% | 101% | 104% | 98% | 110% |
| 20241125 | 623 | 623 | 623 | 623 | 500 | 4 | 101% | 100% | 50% | ▲ | 101% | 103% | 105% | 99% | 110% |
| 20241126 | 613 | 624 | 613 | 621 | 2,500 | -2 | 100% | 101% | 500% | ▼ | 100% | 102% | 104% | 99% | 110% |
| 20241127 | 621 | 624 | 620 | 624 | 5,800 | 3 | 100% | 100% | 232% | ▲ | 100% | 102% | 103% | 99% | 110% |
| 20241128 | 626 | 630 | 612 | 628 | 10,300 | 4 | 101% | 100% | 178% | ▲▲ | 100% | 101% | 103% | 100% | 102% |
| 20241129 | 627 | 630 | 626 | 627 | 1,000 | -1 | 100% | 100% | 10% | ▼ | 102% | 101% | 104% | 100% | 102% |
| 20241202 | 620 | 630 | 620 | 630 | 1,400 | 3 | 100% | 102% | 140% | ▲ | 101% | 101% | 100% | 100% | 103% |
| 20241203 | 631 | 638 | 630 | 635 | 3,400 | 5 | 101% | 101% | 243% | ▲▲ | 100% | 101% | 98% | 100% | 103% |
| 20241204 | 637 | 645 | 636 | 636 | 2,600 | 1 | 100% | 100% | 76% | ▲▲▲ | 100% | 102% | 97% | 100% | 104% |
| 20241205 | 632 | 640 | 622 | 629 | 4,500 | -7 | 99% | 100% | 173% | ▼ | 100% | 102% | 97% | 99% | 102% |
| 20241206 | 630 | 633 | 623 | 627 | 1,700 | -2 | 100% | 100% | 38% | ▼▼ | 100% | 100% | 0% | 99% | 102% |
| 20241209 | 641 | 641 | 629 | 640 | 2,600 | 13 | 102% | 100% | 153% | ▲ | 101% | 101% | 0% | 100% | 104% |
| 20241210 | 640 | 655 | 633 | 645 | 7,100 | 5 | 101% | 101% | 273% | ▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20241211 | 645 | 651 | 644 | 644 | 3,900 | -1 | 100% | 100% | 55% | ▼ | 100% | 98% | 0% | 100% | 105% |
| 20241212 | 641 | 646 | 641 | 641 | 2,200 | -3 | 100% | 100% | 56% | ▼▼ | 100% | 98% | 0% | 99% | 104% |
| 20241213 | 640 | 641 | 635 | 641 | 1,800 | 0 | 100% | 100% | 82% | -- | 100% | 95% | 0% | 99% | 104% |
| 20241216 | 648 | 648 | 640 | 645 | 3,100 | 4 | 101% | 100% | 172% | ▲ | 99% | 96% | 0% | 100% | 105% |
| 20241217 | 635 | 642 | 621 | 631 | 3,700 | -14 | 98% | 99% | 119% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20241218 | 623 | 639 | 623 | 624 | 2,600 | -7 | 99% | 100% | 70% | ▼▼ | 100% | 0% | 0% | 97% | 101% |
| 20241219 | 614 | 626 | 609 | 614 | 6,300 | -10 | 98% | 100% | 242% | ▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241220 | 612 | 619 | 610 | 610 | 5,400 | -4 | 99% | 100% | 86% | ▼▼▼▼ | % | % | % | 95% | 100% |
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 | 147,700 | 0 | 47,800 | 0 | 99,900 |
| 2024-12-06 | 0 | 151,100 | 0 | 47,100 | 0 | 104,000 |
| 2024-11-29 | 0 | 153,900 | 0 | 45,200 | 0 | 108,700 |
| 2024-11-22 | 0 | 153,700 | 0 | 45,500 | 0 | 108,200 |
| 2024-11-15 | 0 | 152,800 | 0 | 45,500 | 0 | 107,300 |
| 2024-11-08 | 0 | 151,700 | 0 | 45,500 | 0 | 106,200 |
| 2024-11-01 | 0 | 152,400 | 0 | 49,100 | 0 | 103,300 |
| 2024-10-25 | 0 | 153,800 | 0 | 47,800 | 0 | 106,000 |
| 2024-10-18 | 0 | 152,700 | 0 | 46,700 | 0 | 106,000 |
| 2024-10-11 | 0 | 156,500 | 0 | 47,100 | 0 | 109,400 |
| 2024-10-04 | 0 | 158,000 | 0 | 47,000 | 0 | 111,000 |
| 2024-09-27 | 0 | 157,200 | 0 | 47,000 | 0 | 110,200 |
| 2024-09-20 | 0 | 159,800 | 0 | 47,100 | 0 | 112,700 |
| 2024-09-13 | 0 | 158,700 | 0 | 44,000 | 0 | 114,700 |
| 2024-09-06 | 0 | 167,900 | 0 | 47,600 | 0 | 120,300 |
| 2024-08-30 | 0 | 170,700 | 0 | 49,100 | 0 | 121,600 |
| 2024-08-23 | 0 | 169,400 | 0 | 51,900 | 0 | 117,500 |
| 2024-08-16 | 0 | 172,400 | 0 | 53,200 | 0 | 119,200 |
| 2024-08-09 | 0 | 196,200 | 0 | 54,600 | 0 | 141,600 |
| 2024-08-02 | 0 | 182,800 | 0 | 59,200 | 0 | 123,600 |
| 2024-07-26 | 0 | 187,200 | 0 | 54,000 | 0 | 133,200 |
| 2024-07-19 | 0 | 172,800 | 0 | 49,000 | 0 | 123,800 |
| 2024-07-12 | 0 | 173,500 | 0 | 47,800 | 0 | 125,700 |
| 2024-07-05 | 0 | 180,600 | 0 | 44,000 | 0 | 136,600 |
| 2024-06-28 | 0 | 170,200 | 0 | 43,400 | 0 | 126,800 |
| 2024-06-21 | 0 | 156,500 | 0 | 35,300 | 0 | 121,200 |
| 2024-06-14 | 0 | 138,600 | 0 | 56,700 | 0 | 81,900 |
| 2024-06-07 | 0 | 139,900 | 0 | 61,800 | 0 | 78,100 |
| 2024-05-31 | 0 | 141,600 | 0 | 62,900 | 0 | 78,700 |
| 2024-05-24 | 0 | 147,500 | 0 | 64,100 | 0 | 83,400 |
| 2024-05-17 | 0 | 150,900 | 0 | 64,300 | 0 | 86,600 |
| 2024-05-10 | 0 | 148,100 | 0 | 65,300 | 0 | 82,800 |
| 2024-05-02 | 0 | 147,600 | 0 | 65,400 | 0 | 82,200 |
| 2024-04-26 | 0 | 148,700 | 0 | 65,500 | 0 | 83,200 |
| 2024-04-19 | 0 | 148,600 | 0 | 66,600 | 0 | 82,000 |
| 2024-04-12 | 0 | 153,600 | 0 | 66,300 | 0 | 87,300 |
| 2024-04-05 | 0 | 153,500 | 0 | 66,300 | 0 | 87,200 |
| 2024-03-29 | 0 | 154,200 | 0 | 66,300 | 0 | 87,900 |
| 2024-03-22 | 0 | 157,400 | 0 | 66,800 | 0 | 90,600 |
| 2024-03-15 | 0 | 157,900 | 0 | 53,600 | 0 | 104,300 |
| 2024-03-08 | 0 | 158,600 | 0 | 53,700 | 0 | 104,900 |
| 2024-03-01 | 0 | 158,900 | 0 | 53,700 | 0 | 105,200 |
| 2024-02-22 | 0 | 156,500 | 0 | 53,700 | 0 | 102,800 |
| 2024-02-16 | 0 | 153,900 | 0 | 52,600 | 0 | 101,300 |
| 2024-02-09 | 0 | 155,000 | 0 | 53,100 | 0 | 101,900 |
| 2024-02-02 | 0 | 151,000 | 0 | 53,000 | 0 | 98,000 |
| 2024-01-26 | 0 | 145,400 | 0 | 53,800 | 0 | 91,600 |
| 2024-01-19 | 0 | 144,400 | 0 | 52,400 | 0 | 92,000 |
| 2024-01-12 | 0 | 145,700 | 0 | 51,900 | 0 | 93,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241107 | 15:30 | リード | 2025年３月期第２四半期(中間期)業績予想と実績との差異および通期業績予想の修正に関するお知らせ |
| 20241107 | 15:30 | リード | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240927 | 15:30 | リード | 電子機器事業からの撤退および特別損失の計上に関するお知らせ |
| 20240809 | 15:30 | リード | 2025年３月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240725 | 15:30 | リード | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240627 | 16:00 | リード | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240514 | 15:30 | リード | 2024年３月期 決算短信〔日本基準〕(非連結) |
| 20240419 | 15:30 | リード | 2024年３月期 通期業績予想の修正に関するお知らせ |
| 20240207 | 15:30 | リード | 2024年３月期 第３四半期決算短信〔日本基準〕(非連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UFGS | 360 | 2024-09-26 11:31 | 株式会社リード | 有田 泰志 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UFGB | 360 | 2024-09-26 11:14 | 株式会社リード | 有田 泰志 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UF2I | 350 | 2024-09-25 13:29 | 株式会社リード | 有田 泰志 | 変更報告書 |
| S100UF2P | 360 | 2024-09-25 13:26 | 株式会社リード | 有田 泰志 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TOY0 | 360 | 2024-09-19 11:18 | 株式会社リード | 有田 泰志 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SWA1 | 360 | 2024-02-15 16:06 | 株式会社リード | 有田 泰志 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SNW2 | 350 | 2024-02-14 13:29 | 株式会社リード | 有田 泰志 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6982 | 1 | 株式会社リード | 自動車部品・自転車駐輪設備・電子機器ラック | 2024-12-21 22:27:46 |
| 6982 | 2 | 【NEW】受注拡大に伴う能力増強投資の実施と今後の損益イメージについて（第2四半期決算短信補足説明）を掲載 | 2024-11-12 20:33:08 |
| 6982 | 2 | 第91回定時株主総会招集ご通知 | 2024-06-21 18:45:56 |
| 6982 | 2 | 免責事項 | IR情報 | 株式会社リード | 2024-06-19 12:07:13 |
| 6982 | 2 | 株式情報 | IR情報 | 株式会社リード | 2024-06-19 12:07:12 |
| 6982 | 2 | IRライブラリ | IR情報 | 株式会社リード | 2024-06-14 16:59:03 |
| 6982 | 2 | IRニュース一覧 | 株式会社リード | 2024-06-14 16:59:02 |
| 6982 | 2 | IR情報 | 株式会社リード | 2024-06-14 16:59:01 |
| 6982 | 3 | NEWS｜STI | 2024-10-05 03:29:34 |
| 6982 | 3 | 単元株式数の変更、株式併合及び定款の一部変更に関するお知らせ | 2024-06-16 07:12:10 |