| 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 | 1,123 | 1,123 | 1,085 | 1,085 | 3,200 | -38 | 97% | 97% | 100% | ▼ | 100% | 95% | 96% | 91% | 100% |
| 20240726 | 1,085 | 1,095 | 1,085 | 1,086 | 1,400 | 1 | 100% | 100% | 44% | ▲ | 102% | 92% | 96% | 92% | 100% |
| 20240729 | 1,086 | 1,110 | 1,086 | 1,110 | 1,100 | 24 | 102% | 102% | 79% | ▲▲ | 100% | 84% | 93% | 94% | 102% |
| 20240731 | 1,118 | 1,118 | 1,118 | 1,118 | 100 | 8 | 101% | 100% | 9% | ▲▲▲ | 92% | 87% | 93% | 95% | 103% |
| 20240801 | 1,119 | 1,119 | 1,002 | 1,029 | 10,000 | -89 | 92% | 92% | 10000% | ▼ | 99% | 97% | 103% | 88% | 100% |
| 20240802 | 1,011 | 1,011 | 982 | 999 | 6,600 | -30 | 97% | 99% | 66% | ▼▼ | 93% | 102% | 104% | 85% | 100% |
| 20240805 | 996 | 1,004 | 924 | 924 | 15,400 | -75 | 92% | 93% | 233% | ▼▼▼ | 100% | 110% | 111% | 79% | 100% |
| 20240806 | 933 | 979 | 931 | 936 | 13,500 | 12 | 101% | 100% | 88% | ▲ | 104% | 110% | 111% | 80% | 101% |
| 20240807 | 936 | 985 | 936 | 974 | 6,500 | 38 | 104% | 104% | 48% | ▲▲ | 101% | 105% | 107% | 83% | 105% |
| 20240808 | 974 | 980 | 967 | 980 | 1,400 | 6 | 101% | 101% | 22% | ▲▲▲ | 102% | 101% | 104% | 83% | 106% |
| 20240809 | 995 | 1,013 | 980 | 1,013 | 1,300 | 33 | 103% | 102% | 93% | ▲▲▲▲ | 101% | 100% | 102% | 86% | 110% |
| 20240813 | 1,013 | 1,054 | 1,013 | 1,024 | 1,700 | 11 | 101% | 101% | 131% | ▲▲▲▲▲ | 100% | 99% | 101% | 87% | 111% |
| 20240814 | 1,025 | 1,067 | 1,025 | 1,025 | 2,100 | 1 | 100% | 100% | 124% | ▲▲▲▲▲▲ | 102% | 104% | 106% | 87% | 111% |
| 20240815 | 980 | 1,020 | 976 | 1,000 | 6,200 | -25 | 98% | 102% | 295% | ▼ | 101% | 101% | 104% | 85% | 108% |
| 20240816 | 1,001 | 1,026 | 1,000 | 1,008 | 4,100 | 8 | 101% | 101% | 66% | ▲ | 99% | 103% | 103% | 86% | 109% |
| 20240819 | 1,004 | 1,004 | 993 | 998 | 2,700 | -10 | 99% | 99% | 66% | ▼ | 102% | 104% | 103% | 86% | 108% |
| 20240820 | 998 | 1,013 | 998 | 1,013 | 200 | 15 | 102% | 102% | 7% | ▲ | 101% | 103% | 102% | 88% | 110% |
| 20240821 | 1,008 | 1,015 | 1,008 | 1,015 | 500 | 2 | 100% | 101% | 250% | ▲▲ | 99% | 103% | 102% | 90% | 110% |
| 20240822 | 1,009 | 1,009 | 996 | 1,000 | 6,300 | -15 | 99% | 99% | 1260% | ▼ | 104% | 102% | 104% | 89% | 108% |
| 20240823 | 1,000 | 1,040 | 1,000 | 1,038 | 1,800 | 38 | 104% | 104% | 29% | ▲ | 98% | 98% | 100% | 93% | 112% |
| 20240826 | 1,038 | 1,038 | 1,000 | 1,014 | 3,200 | -24 | 98% | 98% | 178% | ▼ | 102% | 102% | 104% | 91% | 110% |
| 20240827 | 1,014 | 1,036 | 1,012 | 1,036 | 1,100 | 22 | 102% | 102% | 34% | ▲ | 98% | 100% | 102% | 93% | 112% |
| 20240828 | 1,037 | 1,037 | 1,020 | 1,020 | 700 | -16 | 98% | 98% | 64% | ▼ | 100% | 99% | 103% | 91% | 110% |
| 20240829 | 1,020 | 1,020 | 1,015 | 1,017 | 800 | -3 | 100% | 100% | 114% | ▼▼ | 96% | 96% | 101% | 98% | 110% |
| 20240830 | 1,045 | 1,045 | 1,000 | 1,005 | 1,300 | -12 | 99% | 96% | 163% | ▼▼▼ | 103% | 100% | 105% | 97% | 109% |
| 20240902 | 1,006 | 1,038 | 1,006 | 1,038 | 900 | 33 | 103% | 103% | 69% | ▲ | 97% | 96% | 102% | 100% | 112% |
| 20240903 | 1,038 | 1,038 | 997 | 1,006 | 5,700 | -32 | 97% | 97% | 633% | ▼ | 100% | 100% | 105% | 97% | 107% |
| 20240904 | 1,000 | 1,007 | 996 | 996 | 3,400 | -10 | 99% | 100% | 60% | ▼▼ | 101% | 101% | 106% | 96% | 102% |
| 20240905 | 996 | 1,005 | 995 | 1,004 | 6,100 | 8 | 101% | 101% | 179% | ▲ | 99% | 100% | 104% | 97% | 102% |
| 20240906 | 1,010 | 1,010 | 1,000 | 1,000 | 1,200 | -4 | 100% | 99% | 20% | ▼ | 99% | 102% | 106% | 96% | 100% |
| 20240909 | 997 | 997 | 981 | 988 | 1,500 | -12 | 99% | 99% | 125% | ▼▼ | 100% | 102% | 104% | 95% | 100% |
| 20240910 | 1,000 | 1,000 | 1,000 | 1,000 | 700 | 12 | 101% | 100% | 47% | ▲ | 101% | 103% | 104% | 96% | 101% |
| 20240911 | 1,000 | 1,009 | 997 | 1,009 | 2,300 | 9 | 101% | 101% | 329% | ▲▲ | 100% | 102% | 103% | 97% | 102% |
| 20240912 | 1,012 | 1,012 | 1,009 | 1,009 | 300 | 0 | 100% | 100% | 13% | -- | 100% | 102% | 102% | 97% | 102% |
| 20240913 | 1,018 | 1,020 | 1,018 | 1,020 | 1,600 | 11 | 101% | 100% | 533% | ▲ | 99% | 100% | 100% | 98% | 103% |
| 20240917 | 1,038 | 1,038 | 1,020 | 1,023 | 2,100 | 3 | 100% | 99% | 131% | ▲▲ | 100% | 102% | 101% | 99% | 104% |
| 20240918 | 1,034 | 1,034 | 1,017 | 1,031 | 1,100 | 8 | 101% | 100% | 52% | ▲▲▲ | 98% | 101% | 99% | 99% | 104% |
| 20240919 | 1,046 | 1,046 | 1,016 | 1,022 | 1,500 | -9 | 99% | 98% | 136% | ▼ | 101% | 102% | 102% | 98% | 103% |
| 20240920 | 1,023 | 1,036 | 1,011 | 1,036 | 2,000 | 14 | 101% | 101% | 133% | ▲ | 99% | 100% | 100% | 100% | 105% |
| 20240924 | 1,043 | 1,043 | 1,032 | 1,032 | 10,200 | -4 | 100% | 99% | 510% | ▼ | 100% | 98% | 99% | 99% | 104% |
| 20240925 | 1,053 | 1,055 | 1,053 | 1,054 | 1,100 | 22 | 102% | 100% | 11% | ▲ | 99% | 96% | 99% | 100% | 107% |
| 20240926 | 1,051 | 1,059 | 1,042 | 1,043 | 2,600 | -11 | 99% | 99% | 236% | ▼ | 100% | 97% | 100% | 99% | 106% |
| 20240927 | 1,043 | 1,067 | 1,010 | 1,040 | 1,900 | -3 | 100% | 100% | 73% | ▼▼ | 100% | 99% | 101% | 99% | 105% |
| 20240930 | 1,030 | 1,039 | 1,016 | 1,027 | 1,900 | -13 | 99% | 100% | 100% | ▼▼▼ | 101% | 102% | 104% | 97% | 104% |
| 20241001 | 1,001 | 1,011 | 1,001 | 1,011 | 1,700 | -16 | 98% | 101% | 89% | ▼▼▼▼ | 100% | 102% | 103% | 96% | 102% |
| 20241002 | 1,005 | 1,011 | 1,004 | 1,004 | 1,700 | -7 | 99% | 100% | 100% | ▼▼▼▼▼ | 101% | 103% | 103% | 95% | 102% |
| 20241003 | 1,004 | 1,015 | 1,004 | 1,015 | 900 | 11 | 101% | 101% | 53% | ▲ | 98% | 100% | 100% | 96% | 103% |
| 20241004 | 1,036 | 1,036 | 1,018 | 1,018 | 500 | 3 | 100% | 98% | 56% | ▲▲ | 100% | 102% | 102% | 97% | 103% |
| 20241007 | 1,018 | 1,023 | 1,018 | 1,023 | 900 | 5 | 100% | 100% | 180% | ▲▲▲ | 100% | 102% | 0% | 97% | 104% |
| 20241008 | 1,018 | 1,023 | 1,018 | 1,023 | 700 | 0 | 100% | 100% | 78% | -- | 100% | 100% | 0% | 97% | 104% |
| 20241009 | 1,030 | 1,035 | 1,030 | 1,035 | 1,500 | 12 | 101% | 100% | 214% | ▲ | 101% | 101% | 0% | 98% | 104% |
| 20241010 | 1,023 | 1,038 | 1,023 | 1,038 | 400 | 3 | 100% | 101% | 27% | ▲▲ | 100% | 99% | 0% | 98% | 103% |
| 20241011 | 1,040 | 1,050 | 1,040 | 1,040 | 1,200 | 2 | 100% | 100% | 300% | ▲▲▲ | 99% | 100% | 0% | 99% | 104% |
| 20241015 | 1,044 | 1,044 | 1,035 | 1,035 | 1,600 | -5 | 100% | 99% | 133% | ▼ | 100% | 100% | 0% | 98% | 103% |
| 20241016 | 1,035 | 1,035 | 1,035 | 1,035 | 200 | 0 | 100% | 100% | 13% | -- | 100% | 103% | 0% | 98% | 103% |
| 20241017 | 1,013 | 1,032 | 1,013 | 1,015 | 1,300 | -20 | 98% | 100% | 650% | ▼ | 102% | 0% | 0% | 96% | 101% |
| 20241018 | 1,017 | 1,034 | 1,017 | 1,034 | 1,500 | 19 | 102% | 102% | 115% | ▲ | 100% | 0% | 0% | 98% | 103% |
| 20241021 | 1,035 | 1,039 | 1,035 | 1,039 | 500 | 5 | 100% | 100% | 33% | ▲▲ | 100% | 0% | 0% | 99% | 103% |
| 20241022 | 1,040 | 1,040 | 1,039 | 1,039 | 1,200 | 0 | 100% | 100% | 240% | -- | % | % | % | 99% | 103% |
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 | 59,300 | 0 | 47,500 | 0 | 11,800 |
| 2024-10-11 | 0 | 58,300 | 0 | 46,900 | 0 | 11,400 |
| 2024-10-04 | 0 | 58,400 | 0 | 46,300 | 0 | 12,100 |
| 2024-09-27 | 0 | 59,600 | 0 | 48,100 | 0 | 11,500 |
| 2024-09-20 | 0 | 56,200 | 0 | 40,000 | 0 | 16,200 |
| 2024-09-13 | 0 | 54,000 | 0 | 38,100 | 0 | 15,900 |
| 2024-09-06 | 0 | 54,400 | 0 | 37,300 | 0 | 17,100 |
| 2024-08-30 | 0 | 57,700 | 0 | 38,200 | 0 | 19,500 |
| 2024-08-23 | 0 | 58,100 | 0 | 38,400 | 0 | 19,700 |
| 2024-08-16 | 0 | 58,600 | 0 | 37,300 | 0 | 21,300 |
| 2024-08-09 | 0 | 59,900 | 0 | 37,600 | 0 | 22,300 |
| 2024-08-02 | 0 | 69,000 | 0 | 44,100 | 0 | 24,900 |
| 2024-07-26 | 0 | 77,900 | 0 | 48,800 | 0 | 29,100 |
| 2024-07-19 | 0 | 83,300 | 0 | 52,100 | 0 | 31,200 |
| 2024-07-12 | 0 | 82,100 | 0 | 50,400 | 0 | 31,700 |
| 2024-07-05 | 0 | 83,300 | 0 | 51,500 | 0 | 31,800 |
| 2024-06-28 | 0 | 83,300 | 0 | 51,100 | 0 | 32,200 |
| 2024-06-21 | 0 | 75,300 | 0 | 43,400 | 0 | 31,900 |
| 2024-06-14 | 0 | 75,600 | 0 | 43,800 | 0 | 31,800 |
| 2024-06-07 | 0 | 72,800 | 0 | 41,800 | 0 | 31,000 |
| 2024-05-31 | 0 | 73,100 | 0 | 41,500 | 0 | 31,600 |
| 2024-05-24 | 0 | 62,900 | 0 | 32,700 | 0 | 30,200 |
| 2024-05-17 | 0 | 63,800 | 0 | 31,400 | 0 | 32,400 |
| 2024-05-10 | 0 | 49,800 | 0 | 31,200 | 0 | 18,600 |
| 2024-05-02 | 0 | 48,800 | 0 | 30,700 | 0 | 18,100 |
| 2024-04-26 | 0 | 48,200 | 0 | 30,100 | 0 | 18,100 |
| 2024-04-19 | 0 | 47,100 | 0 | 29,600 | 0 | 17,500 |
| 2024-04-12 | 0 | 48,300 | 0 | 29,900 | 0 | 18,400 |
| 2024-04-05 | 0 | 44,300 | 0 | 28,300 | 0 | 16,000 |
| 2024-03-29 | 0 | 41,400 | 0 | 29,100 | 0 | 12,300 |
| 2024-03-22 | 0 | 41,200 | 0 | 29,200 | 0 | 12,000 |
| 2024-03-15 | 0 | 37,600 | 0 | 27,800 | 0 | 9,800 |
| 2024-03-08 | 0 | 37,600 | 0 | 28,500 | 0 | 9,100 |
| 2024-03-01 | 0 | 39,100 | 0 | 29,000 | 0 | 10,100 |
| 2024-02-22 | 0 | 40,400 | 0 | 29,900 | 0 | 10,500 |
| 2024-02-16 | 0 | 43,600 | 0 | 30,100 | 0 | 13,500 |
| 2024-02-09 | 0 | 59,100 | 0 | 53,600 | 0 | 5,500 |
| 2024-02-02 | 0 | 62,000 | 0 | 54,200 | 0 | 7,800 |
| 2024-01-26 | 0 | 60,400 | 0 | 53,100 | 0 | 7,300 |
| 2024-01-19 | 0 | 58,700 | 0 | 51,200 | 0 | 7,500 |
| 2024-01-12 | 0 | 67,000 | 0 | 54,400 | 0 | 12,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 16:00 | Ｇ－ＬＰＦ | 2025年３月期 第１四半期決算短信［日本基準］（連結） |
| 20240814 | 16:00 | Ｇ－ＬＰＦ | 2025年3月期第1四半期決算説明資料 |
| 20240628 | 09:30 | Ｇ－ＬＰＦ | 取締役の管掌変更に関するお知らせ |
| 20240628 | 15:30 | Ｇ－ＬＰＦ | 支配株主等に関する事項について |
| 20240628 | 15:30 | Ｇ－ＬＰＦ | 上場維持基準への適合に向けた計画に基づく進捗状況 |
| 20240628 | 15:30 | Ｇ－ＬＰＦ | 事業計画及び成長可能性に関する事項 |
| 20240515 | 16:30 | Ｇ－ＬＰＦ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240515 | 16:30 | Ｇ－ＬＰＦ | 2024年３月期業績予想と実績値との差異に関するお知らせ |
| 20240515 | 16:30 | Ｇ－ＬＰＦ | 特別利益（現金受贈益）計上に関する修正のお知らせ |
| 20240515 | 16:30 | Ｇ－ＬＰＦ | 2024年３月期 通期決算説明資料 |
| 20240515 | 16:30 | Ｇ－ＬＰＦ | 中期経営計画2026 |
| 20240408 | 08:45 | Ｇ－ＬＰＦ | 特別利益（現金受贈益）の計上に関するお知らせ |
| 20240318 | 17:15 | Ｇ－ＬＰＦ | 営業外収益（助成金収入）の計上に関するお知らせ |
| 20240214 | 17:15 | Ｇ－ＬＰＦ | 投資有価証券評価損（特別損失）の計上に関するお知らせ |
| 20240214 | 17:15 | Ｇ－ＬＰＦ | 2024年3月期第3四半期決算説明資料 |
| 20240214 | 17:15 | Ｇ－ＬＰＦ | 通期業績予想の修正に関するお知らせ |
| 20240214 | 17:15 | Ｇ－ＬＰＦ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U6SG | 350 | 2024-08-09 15:13 | 株式会社リビングプラットフォーム | 金子 洋文 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7091 | 1 | 株式会社リビングプラットフォーム | 2024-10-23 01:27:29 |
| 7091 | 2 | IR情報に関するお問い合わせ | 株式会社リビングプラットフォーム | 2024-06-19 07:20:41 |
| 7091 | 2 | IRメール配信登録 | 株式会社リビングプラットフォーム | 2024-06-19 07:20:25 |
| 7091 | 2 | IR | Living Platform, Ltd. | 2024-06-19 07:20:24 |
| 7091 | 2 | 株式の状況 | IR情報 | 株式会社リビングプラットフォーム | 2024-06-15 02:39:52 |
| 7091 | 2 | 経営・財務状況 | IR情報 | 株式会社リビングプラットフォーム | 2024-06-15 02:39:51 |
| 7091 | 2 | IRライブラリ | IR情報 | 株式会社リビングプラットフォーム | 2024-06-15 02:39:50 |
| 7091 | 2 | IRニュース | IR情報 | 株式会社リビングプラットフォーム | 2024-06-15 02:39:49 |
| 7091 | 2 | IR情報 | 株式会社リビングプラットフォーム | 2024-06-15 02:39:47 |
| 7091 | 2 | 株式の状況 | IR情報 | 株式会社リビングプラットフォーム | 2024-06-14 14:14:59 |