| 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 | 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% | 102% | 97% | 104% |
| 20241008 | 1,018 | 1,023 | 1,018 | 1,023 | 700 | 0 | 100% | 100% | 78% | -- | 100% | 100% | 101% | 97% | 104% |
| 20241009 | 1,030 | 1,035 | 1,030 | 1,035 | 1,500 | 12 | 101% | 100% | 214% | ▲ | 101% | 101% | 101% | 98% | 104% |
| 20241010 | 1,023 | 1,038 | 1,023 | 1,038 | 400 | 3 | 100% | 101% | 27% | ▲▲ | 100% | 99% | 100% | 98% | 103% |
| 20241011 | 1,040 | 1,050 | 1,040 | 1,040 | 1,200 | 2 | 100% | 100% | 300% | ▲▲▲ | 99% | 100% | 99% | 99% | 104% |
| 20241015 | 1,044 | 1,044 | 1,035 | 1,035 | 1,600 | -5 | 100% | 99% | 133% | ▼ | 100% | 100% | 100% | 98% | 103% |
| 20241016 | 1,035 | 1,035 | 1,035 | 1,035 | 200 | 0 | 100% | 100% | 13% | -- | 100% | 103% | 102% | 98% | 103% |
| 20241017 | 1,013 | 1,032 | 1,013 | 1,015 | 1,300 | -20 | 98% | 100% | 650% | ▼ | 102% | 102% | 102% | 96% | 101% |
| 20241018 | 1,017 | 1,034 | 1,017 | 1,034 | 1,500 | 19 | 102% | 102% | 115% | ▲ | 100% | 100% | 99% | 98% | 103% |
| 20241021 | 1,035 | 1,039 | 1,035 | 1,039 | 500 | 5 | 100% | 100% | 33% | ▲▲ | 100% | 99% | 99% | 99% | 103% |
| 20241022 | 1,040 | 1,040 | 1,039 | 1,039 | 1,200 | 0 | 100% | 100% | 240% | -- | 100% | 102% | 101% | 99% | 103% |
| 20241023 | 1,016 | 1,017 | 1,013 | 1,016 | 1,800 | -23 | 98% | 100% | 150% | ▼ | 102% | 102% | 101% | 96% | 101% |
| 20241024 | 1,014 | 1,036 | 1,007 | 1,036 | 3,400 | 20 | 102% | 102% | 189% | ▲ | 100% | 100% | 99% | 99% | 103% |
| 20241025 | 1,038 | 1,038 | 1,008 | 1,033 | 1,400 | -3 | 100% | 100% | 41% | ▼ | 98% | 101% | 100% | 99% | 103% |
| 20241028 | 1,024 | 1,024 | 1,005 | 1,005 | 800 | -28 | 97% | 98% | 57% | ▼▼ | 103% | 102% | 101% | 97% | 100% |
| 20241029 | 1,011 | 1,038 | 1,011 | 1,038 | 1,400 | 33 | 103% | 103% | 175% | ▲ | 100% | 97% | 97% | 100% | 103% |
| 20241030 | 1,038 | 1,038 | 1,037 | 1,037 | 1,100 | -1 | 100% | 100% | 79% | ▼ | 99% | 97% | 96% | 100% | 103% |
| 20241031 | 1,036 | 1,036 | 1,014 | 1,026 | 3,100 | -11 | 99% | 99% | 282% | ▼▼ | 102% | 100% | 98% | 99% | 102% |
| 20241101 | 1,010 | 1,034 | 1,010 | 1,034 | 700 | 8 | 101% | 102% | 23% | ▲ | 98% | 100% | 97% | 99% | 103% |
| 20241105 | 1,029 | 1,029 | 1,002 | 1,004 | 2,700 | -30 | 97% | 98% | 386% | ▼ | 100% | 102% | 99% | 97% | 100% |
| 20241106 | 1,006 | 1,006 | 1,005 | 1,005 | 1,400 | 1 | 100% | 100% | 52% | ▲ | 100% | 102% | 99% | 97% | 100% |
| 20241107 | 1,005 | 1,014 | 1,005 | 1,010 | 800 | 5 | 100% | 100% | 57% | ▲▲ | 101% | 102% | 99% | 97% | 101% |
| 20241108 | 1,007 | 1,023 | 1,007 | 1,013 | 1,300 | 3 | 100% | 101% | 163% | ▲▲▲ | 101% | 99% | 96% | 97% | 101% |
| 20241111 | 1,020 | 1,026 | 1,015 | 1,026 | 1,900 | 13 | 101% | 101% | 146% | ▲▲▲▲ | 100% | 95% | 96% | 99% | 102% |
| 20241112 | 1,026 | 1,049 | 1,026 | 1,026 | 2,600 | 0 | 100% | 100% | 137% | -- | 100% | 93% | 95% | 99% | 102% |
| 20241113 | 1,031 | 1,031 | 1,026 | 1,026 | 5,000 | 0 | 100% | 100% | 192% | -- | 98% | 95% | 96% | 99% | 102% |
| 20241114 | 1,026 | 1,026 | 1,010 | 1,010 | 3,200 | -16 | 98% | 98% | 64% | ▼ | 94% | 94% | 94% | 97% | 101% |
| 20241115 | 1,040 | 1,040 | 970 | 976 | 9,000 | -34 | 97% | 94% | 281% | ▼▼ | 101% | 104% | 103% | 94% | 100% |
| 20241118 | 952 | 966 | 946 | 962 | 7,100 | -14 | 99% | 101% | 79% | ▼▼▼ | 99% | 103% | 102% | 93% | 100% |
| 20241119 | 962 | 962 | 952 | 952 | 1,100 | -10 | 99% | 99% | 15% | ▼▼▼▼ | 102% | 102% | 102% | 92% | 100% |
| 20241120 | 957 | 972 | 957 | 972 | 2,100 | 20 | 102% | 102% | 191% | ▲ | 100% | 100% | 99% | 94% | 102% |
| 20241121 | 982 | 982 | 982 | 982 | 3,500 | 10 | 101% | 100% | 167% | ▲▲ | 101% | 100% | 99% | 95% | 103% |
| 20241122 | 983 | 995 | 983 | 994 | 1,300 | 12 | 101% | 101% | 37% | ▲▲▲ | 99% | 98% | 97% | 96% | 104% |
| 20241125 | 994 | 994 | 980 | 980 | 1,600 | -14 | 99% | 99% | 123% | ▼ | 100% | 98% | 98% | 94% | 103% |
| 20241126 | 980 | 980 | 980 | 980 | 100 | 0 | 100% | 100% | 6% | -- | 100% | 99% | 98% | 94% | 103% |
| 20241127 | 980 | 980 | 980 | 980 | 100 | 0 | 100% | 100% | 100% | -- | 98% | 98% | 96% | 95% | 103% |
| 20241128 | 995 | 995 | 971 | 971 | 43,900 | -9 | 99% | 98% | 43900% | ▼ | 100% | 102% | 100% | 94% | 102% |
| 20241129 | 963 | 968 | 963 | 963 | 500 | -8 | 99% | 100% | 1% | ▼▼ | 99% | 101% | 100% | 93% | 101% |
| 20241202 | 963 | 963 | 958 | 958 | 400 | -5 | 99% | 99% | 80% | ▼▼▼ | 101% | 101% | 98% | 93% | 101% |
| 20241203 | 958 | 972 | 958 | 972 | 1,400 | 14 | 101% | 101% | 350% | ▲ | 101% | 99% | 95% | 95% | 102% |
| 20241204 | 972 | 980 | 972 | 980 | 1,200 | 8 | 101% | 101% | 86% | ▲▲ | 97% | 96% | 92% | 96% | 103% |
| 20241205 | 1,000 | 1,000 | 972 | 972 | 51,100 | -8 | 99% | 97% | 4258% | ▼ | 100% | 98% | 0% | 95% | 102% |
| 20241209 | 971 | 971 | 965 | 970 | 6,900 | -2 | 100% | 100% | 14% | ▼▼ | 99% | 98% | 0% | 95% | 102% |
| 20241210 | 971 | 973 | 961 | 961 | 1,000 | -9 | 99% | 99% | 14% | ▼▼▼ | 100% | 100% | 0% | 94% | 101% |
| 20241211 | 961 | 961 | 958 | 958 | 1,300 | -3 | 100% | 100% | 130% | ▼▼▼▼ | 98% | 100% | 0% | 93% | 101% |
| 20241212 | 960 | 961 | 912 | 942 | 10,500 | -16 | 98% | 98% | 808% | ▼▼▼▼▼ | 101% | 100% | 0% | 93% | 100% |
| 20241213 | 940 | 952 | 940 | 951 | 5,300 | 9 | 101% | 101% | 50% | ▲ | 100% | 97% | 0% | 96% | 101% |
| 20241216 | 951 | 959 | 951 | 952 | 9,700 | 1 | 100% | 100% | 183% | ▲▲ | 100% | 96% | 0% | 96% | 101% |
| 20241217 | 957 | 960 | 952 | 960 | 11,800 | 8 | 101% | 100% | 122% | ▲▲▲ | 98% | 0% | 0% | 97% | 102% |
| 20241218 | 960 | 960 | 934 | 936 | 6,300 | -24 | 98% | 98% | 53% | ▼ | 99% | 0% | 0% | 94% | 100% |
| 20241219 | 933 | 933 | 917 | 920 | 14,400 | -16 | 98% | 99% | 229% | ▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241220 | 920 | 939 | 913 | 920 | 4,000 | 0 | 100% | 100% | 28% | -- | % | % | % | 93% | 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 | 106,500 | 0 | 92,800 | 0 | 13,700 |
| 2024-12-06 | 0 | 109,300 | 0 | 93,900 | 0 | 15,400 |
| 2024-11-29 | 0 | 64,500 | 0 | 53,500 | 0 | 11,000 |
| 2024-11-22 | 0 | 67,000 | 0 | 53,400 | 0 | 13,600 |
| 2024-11-15 | 0 | 65,100 | 0 | 51,900 | 0 | 13,200 |
| 2024-11-08 | 0 | 62,700 | 0 | 49,900 | 0 | 12,800 |
| 2024-11-01 | 0 | 61,700 | 0 | 49,300 | 0 | 12,400 |
| 2024-10-25 | 0 | 60,900 | 0 | 47,600 | 0 | 13,300 |
| 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 |
|---|---|---|---|
| 20241030 | 15:30 | Ｇ－ＬＰＦ | 子会社設立に関するお知らせ |
| 20241030 | 15:30 | Ｇ－ＬＰＦ | 当社連結子会社における事業譲受に関するお知らせ |
| 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 | 2024-12-21 23:25:29 |
| 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 |