| 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 | 2,851 | 2,898 | 2,840 | 2,885 | 14,100 | 24 | 101% | 101% | 54% | ▲ | 101% | 101% | 111% | 95% | 101% |
| 20240726 | 2,865 | 2,924 | 2,865 | 2,883 | 4,800 | -2 | 100% | 101% | 34% | ▼ | 100% | 97% | 110% | 95% | 101% |
| 20240729 | 2,890 | 2,917 | 2,887 | 2,891 | 3,300 | 8 | 100% | 100% | 69% | ▲ | 101% | 91% | 110% | 96% | 101% |
| 20240730 | 2,889 | 2,919 | 2,840 | 2,906 | 7,000 | 15 | 101% | 101% | 212% | ▲▲ | 99% | 84% | 110% | 96% | 102% |
| 20240731 | 2,906 | 2,909 | 2,852 | 2,885 | 6,600 | -21 | 99% | 99% | 94% | ▼ | 98% | 90% | 111% | 96% | 101% |
| 20240801 | 2,881 | 2,906 | 2,768 | 2,812 | 13,000 | -73 | 97% | 98% | 197% | ▼▼ | 97% | 99% | 118% | 93% | 100% |
| 20240802 | 2,700 | 2,725 | 2,626 | 2,626 | 34,400 | -186 | 93% | 97% | 265% | ▼▼▼ | 90% | 120% | 134% | 87% | 100% |
| 20240805 | 2,376 | 2,409 | 2,126 | 2,128 | 65,000 | -498 | 81% | 90% | 189% | ▼▼▼▼ | 99% | 115% | 129% | 70% | 100% |
| 20240806 | 2,478 | 2,500 | 2,320 | 2,450 | 78,400 | 322 | 115% | 99% | 121% | ▲ | 106% | 120% | 128% | 81% | 115% |
| 20240807 | 2,449 | 2,698 | 2,449 | 2,594 | 18,200 | 144 | 106% | 106% | 23% | ▲▲ | 103% | 122% | 120% | 86% | 122% |
| 20240808 | 2,594 | 2,815 | 2,594 | 2,683 | 11,900 | 89 | 103% | 103% | 65% | ▲▲▲ | 102% | 114% | 112% | 89% | 126% |
| 20240809 | 2,782 | 2,880 | 2,732 | 2,850 | 18,100 | 167 | 106% | 102% | 152% | ▲▲▲▲ | 96% | 108% | 106% | 94% | 134% |
| 20240813 | 2,938 | 2,938 | 2,768 | 2,819 | 75,500 | -31 | 99% | 96% | 417% | ▼ | 104% | 112% | 108% | 93% | 132% |
| 20240814 | 2,844 | 3,075 | 2,820 | 2,949 | 75,100 | 130 | 105% | 104% | 99% | ▲ | 110% | 110% | 106% | 98% | 139% |
| 20240815 | 2,899 | 3,250 | 2,899 | 3,175 | 71,900 | 226 | 108% | 110% | 96% | ▲▲ | 97% | 99% | 95% | 100% | 149% |
| 20240816 | 3,205 | 3,250 | 3,075 | 3,110 | 14,000 | -65 | 98% | 97% | 19% | ▼ | 101% | 100% | 98% | 98% | 146% |
| 20240819 | 3,120 | 3,305 | 3,120 | 3,160 | 24,900 | 50 | 102% | 101% | 178% | ▲ | 99% | 97% | 95% | 100% | 148% |
| 20240820 | 3,230 | 3,230 | 3,015 | 3,190 | 34,100 | 30 | 101% | 99% | 137% | ▲▲ | 101% | 99% | 96% | 100% | 150% |
| 20240821 | 3,160 | 3,260 | 3,160 | 3,185 | 14,200 | -5 | 100% | 101% | 42% | ▼ | 100% | 100% | 99% | 100% | 150% |
| 20240822 | 3,115 | 3,170 | 3,090 | 3,130 | 9,100 | -55 | 98% | 100% | 64% | ▼▼ | 97% | 97% | 98% | 98% | 147% |
| 20240823 | 3,140 | 3,140 | 2,996 | 3,060 | 26,500 | -70 | 98% | 97% | 291% | ▼▼▼ | 102% | 99% | 101% | 96% | 144% |
| 20240826 | 3,060 | 3,150 | 3,060 | 3,125 | 13,000 | 65 | 102% | 102% | 49% | ▲ | 98% | 95% | 98% | 98% | 147% |
| 20240827 | 3,155 | 3,155 | 3,060 | 3,105 | 11,500 | -20 | 99% | 98% | 88% | ▼ | 98% | 99% | 99% | 97% | 146% |
| 20240828 | 3,105 | 3,150 | 3,020 | 3,045 | 21,500 | -60 | 98% | 98% | 187% | ▼▼ | 99% | 100% | 101% | 95% | 143% |
| 20240829 | 3,060 | 3,080 | 3,030 | 3,035 | 6,500 | -10 | 100% | 99% | 30% | ▼▼▼ | 99% | 98% | 101% | 95% | 143% |
| 20240830 | 3,035 | 3,045 | 2,996 | 3,000 | 9,900 | -35 | 99% | 99% | 152% | ▼▼▼▼ | 100% | 99% | 102% | 94% | 141% |
| 20240902 | 3,005 | 3,015 | 2,962 | 3,000 | 12,300 | 0 | 100% | 100% | 124% | -- | 100% | 97% | 100% | 94% | 141% |
| 20240903 | 3,070 | 3,150 | 3,000 | 3,060 | 13,100 | 60 | 102% | 100% | 107% | ▲ | 98% | 100% | 102% | 96% | 125% |
| 20240904 | 3,015 | 3,015 | 2,909 | 2,949 | 12,600 | -111 | 96% | 98% | 96% | ▼ | 101% | 103% | 104% | 92% | 114% |
| 20240905 | 2,949 | 3,020 | 2,880 | 2,980 | 7,400 | 31 | 101% | 101% | 59% | ▲ | 100% | 102% | 103% | 93% | 111% |
| 20240906 | 2,930 | 2,946 | 2,884 | 2,938 | 9,400 | -42 | 99% | 100% | 127% | ▼ | 102% | 102% | 103% | 92% | 104% |
| 20240909 | 2,938 | 2,992 | 2,877 | 2,990 | 8,600 | 52 | 102% | 102% | 91% | ▲ | 101% | 101% | 101% | 94% | 106% |
| 20240910 | 2,990 | 3,065 | 2,971 | 3,025 | 10,400 | 35 | 101% | 101% | 121% | ▲▲ | 96% | 100% | 100% | 95% | 103% |
| 20240911 | 3,025 | 3,035 | 2,873 | 2,896 | 14,800 | -129 | 96% | 96% | 142% | ▼ | 101% | 103% | 101% | 91% | 100% |
| 20240912 | 2,984 | 3,020 | 2,928 | 2,999 | 8,200 | 103 | 104% | 101% | 55% | ▲ | 100% | 102% | 100% | 94% | 104% |
| 20240913 | 3,010 | 3,025 | 2,971 | 2,996 | 8,100 | -3 | 100% | 100% | 99% | ▼ | 101% | 102% | 101% | 94% | 103% |
| 20240917 | 3,000 | 3,110 | 3,000 | 3,020 | 14,900 | 24 | 101% | 101% | 184% | ▲ | 98% | 98% | 98% | 95% | 104% |
| 20240918 | 3,090 | 3,090 | 3,010 | 3,030 | 6,800 | 10 | 100% | 98% | 46% | ▲▲ | 99% | 97% | 98% | 95% | 105% |
| 20240919 | 3,100 | 3,120 | 3,040 | 3,080 | 15,400 | 50 | 102% | 99% | 226% | ▲▲▲ | 99% | 98% | 98% | 98% | 106% |
| 20240920 | 3,095 | 3,100 | 3,010 | 3,055 | 6,100 | -25 | 99% | 99% | 40% | ▼ | 98% | 98% | 96% | 98% | 105% |
| 20240924 | 3,075 | 3,075 | 3,015 | 3,020 | 4,700 | -35 | 99% | 98% | 77% | ▼▼ | 100% | 99% | 97% | 97% | 104% |
| 20240925 | 3,015 | 3,025 | 2,999 | 3,000 | 7,700 | -20 | 99% | 100% | 164% | ▼▼▼ | 101% | 99% | 97% | 97% | 104% |
| 20240926 | 3,000 | 3,045 | 2,974 | 3,020 | 10,500 | 20 | 101% | 101% | 136% | ▲ | 99% | 99% | 96% | 98% | 104% |
| 20240927 | 3,045 | 3,045 | 2,986 | 3,015 | 6,100 | -5 | 100% | 99% | 58% | ▼ | 100% | 104% | 99% | 98% | 104% |
| 20240930 | 2,912 | 2,970 | 2,892 | 2,914 | 17,100 | -101 | 97% | 100% | 280% | ▼▼ | 103% | 104% | 98% | 95% | 101% |
| 20241001 | 2,899 | 3,000 | 2,899 | 2,983 | 8,800 | 69 | 102% | 103% | 51% | ▲ | 99% | 101% | 92% | 97% | 103% |
| 20241002 | 2,984 | 2,991 | 2,931 | 2,950 | 9,800 | -33 | 99% | 99% | 111% | ▼ | 101% | 99% | 91% | 96% | 102% |
| 20241003 | 2,990 | 3,045 | 2,948 | 3,020 | 15,700 | 70 | 102% | 101% | 160% | ▲ | 100% | 98% | 91% | 98% | 104% |
| 20241004 | 3,000 | 3,040 | 2,999 | 3,010 | 8,600 | -10 | 100% | 100% | 55% | ▼ | 100% | 96% | 87% | 98% | 104% |
| 20241007 | 3,020 | 3,065 | 3,015 | 3,025 | 13,800 | 15 | 100% | 100% | 160% | ▲ | 99% | 97% | 0% | 98% | 104% |
| 20241008 | 3,005 | 3,025 | 2,951 | 2,967 | 14,600 | -58 | 98% | 99% | 106% | ▼ | 99% | 97% | 0% | 96% | 102% |
| 20241009 | 2,967 | 3,000 | 2,934 | 2,934 | 11,800 | -33 | 99% | 99% | 81% | ▼▼ | 99% | 97% | 0% | 95% | 101% |
| 20241010 | 2,934 | 2,934 | 2,890 | 2,897 | 18,500 | -37 | 99% | 99% | 157% | ▼▼▼ | 100% | 94% | 0% | 94% | 100% |
| 20241011 | 2,911 | 2,933 | 2,889 | 2,912 | 15,300 | 15 | 101% | 100% | 83% | ▲ | 98% | 93% | 0% | 95% | 101% |
| 20241015 | 2,930 | 2,930 | 2,861 | 2,882 | 14,200 | -30 | 99% | 98% | 93% | ▼ | 98% | 95% | 0% | 94% | 100% |
| 20241016 | 2,886 | 2,889 | 2,835 | 2,842 | 7,100 | -40 | 99% | 98% | 50% | ▼▼ | 97% | 93% | 0% | 92% | 100% |
| 20241017 | 2,821 | 2,840 | 2,741 | 2,745 | 35,900 | -97 | 97% | 97% | 506% | ▼▼▼ | 98% | 0% | 0% | 89% | 100% |
| 20241018 | 2,745 | 2,745 | 2,663 | 2,679 | 18,400 | -66 | 98% | 98% | 51% | ▼▼▼▼ | 102% | 0% | 0% | 87% | 100% |
| 20241021 | 2,681 | 2,792 | 2,681 | 2,733 | 24,900 | 54 | 102% | 102% | 135% | ▲ | 96% | 0% | 0% | 89% | 102% |
| 20241022 | 2,722 | 2,722 | 2,613 | 2,618 | 33,600 | -115 | 96% | 96% | 135% | ▼ | % | % | % | 87% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 265,600 | 0 | 223,300 | 0 | 42,300 |
| 2024-10-11 | 0 | 252,100 | 0 | 214,900 | 0 | 37,200 |
| 2024-10-04 | 0 | 246,100 | 0 | 209,400 | 0 | 36,700 |
| 2024-09-27 | 0 | 242,500 | 0 | 204,900 | 0 | 37,600 |
| 2024-09-20 | 0 | 239,000 | 0 | 201,500 | 0 | 37,500 |
| 2024-09-13 | 0 | 256,900 | 0 | 217,900 | 0 | 39,000 |
| 2024-09-06 | 0 | 261,100 | 0 | 221,400 | 0 | 39,700 |
| 2024-08-30 | 0 | 257,300 | 0 | 216,700 | 0 | 40,600 |
| 2024-08-23 | 0 | 248,000 | 0 | 208,900 | 0 | 39,100 |
| 2024-08-16 | 0 | 251,000 | 0 | 206,800 | 0 | 44,200 |
| 2024-08-09 | 0 | 255,100 | 0 | 210,200 | 0 | 44,900 |
| 2024-08-02 | 0 | 280,100 | 0 | 224,200 | 0 | 55,900 |
| 2024-07-26 | 0 | 271,400 | 0 | 217,900 | 0 | 53,500 |
| 2024-07-19 | 0 | 251,100 | 0 | 212,500 | 0 | 38,600 |
| 2024-07-12 | 0 | 251,200 | 0 | 212,500 | 0 | 38,700 |
| 2024-07-05 | 0 | 250,800 | 0 | 210,200 | 0 | 40,600 |
| 2024-06-28 | 0 | 244,900 | 0 | 204,500 | 0 | 40,400 |
| 2024-06-21 | 0 | 246,400 | 0 | 206,000 | 0 | 40,400 |
| 2024-06-14 | 0 | 249,900 | 0 | 206,700 | 0 | 43,200 |
| 2024-06-07 | 0 | 250,600 | 0 | 206,300 | 0 | 44,300 |
| 2024-05-31 | 0 | 252,500 | 0 | 208,000 | 0 | 44,500 |
| 2024-05-24 | 0 | 258,300 | 0 | 208,900 | 0 | 49,400 |
| 2024-05-17 | 0 | 260,600 | 0 | 212,300 | 0 | 48,300 |
| 2024-05-10 | 0 | 295,000 | 0 | 239,400 | 0 | 55,600 |
| 2024-05-02 | 0 | 273,000 | 0 | 220,700 | 0 | 52,300 |
| 2024-04-26 | 0 | 239,700 | 0 | 214,600 | 0 | 25,100 |
| 2024-04-19 | 0 | 243,600 | 0 | 215,200 | 0 | 28,400 |
| 2024-04-12 | 200 | 244,400 | 200 | 218,600 | 0 | 25,800 |
| 2024-04-05 | 0 | 254,600 | 0 | 227,200 | 0 | 27,400 |
| 2024-03-29 | 0 | 258,400 | 0 | 228,800 | 0 | 29,600 |
| 2024-03-22 | 200 | 262,700 | 200 | 227,500 | 0 | 35,200 |
| 2024-03-15 | 0 | 255,900 | 0 | 219,100 | 0 | 36,800 |
| 2024-03-08 | 0 | 258,400 | 0 | 223,600 | 0 | 34,800 |
| 2024-03-01 | 0 | 264,400 | 0 | 221,500 | 0 | 42,900 |
| 2024-02-22 | 0 | 290,100 | 0 | 228,100 | 0 | 62,000 |
| 2024-02-16 | 0 | 300,500 | 0 | 248,900 | 0 | 51,600 |
| 2024-02-09 | 0 | 270,300 | 0 | 233,300 | 0 | 37,000 |
| 2024-02-02 | 0 | 259,000 | 0 | 223,200 | 0 | 35,800 |
| 2024-01-26 | 100 | 257,500 | 100 | 218,200 | 0 | 39,300 |
| 2024-01-19 | 300 | 263,000 | 300 | 222,500 | 0 | 40,500 |
| 2024-01-12 | 100 | 262,200 | 100 | 220,100 | 0 | 42,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241016 | 15:30 | Ｇ－日本リビング保証 | 代表取締役及びその他役員の異動に関するお知らせ |
| 20240930 | 15:45 | Ｇ－日本リビング保証 | 事業計画および成長可能性に関する事項 |
| 20240917 | 15:00 | Ｇ－日本リビング保証 | 配当予想（期末配当及び記念配当）に関するお知らせ |
| 20240809 | 15:45 | Ｇ－日本リビング保証 | 特別損失（投資有価証券評価損）の計上に関するお知らせ |
| 20240809 | 15:01 | Ｇ－日本リビング保証 | 2024年6月期 決算短信〔日本基準］(連結) |
| 20240809 | 15:01 | Ｇ－日本リビング保証 | 2024年6月期 決算説明資料 |
| 20240809 | 15:01 | Ｇ－日本リビング保証 | 剰余金の配当（増配）に関するお知らせ |
| 20240809 | 15:01 | Ｇ－日本リビング保証 | 日本リビング保証株式会社と株式会社メディアシークの株式交換契約及び経営統合契約の締結について |
| 20240809 | 15:01 | Ｇ－日本リビング保証 | 中期経営計画策定に関するお知らせ |
| 20240809 | 15:01 | Ｇ－日本リビング保証 | 商号の変更及び定款の一部変更に関するお知らせ |
| 20240510 | 15:01 | Ｇ－日本リビング保証 | 2024年６月期 第３四半期決算短信〔日本基準］（連結） |
| 20240510 | 15:01 | Ｇ－日本リビング保証 | 2024年６月期 第３四半期決算説明資料 |
| 20240209 | 15:05 | Ｇ－日本リビング保証 | 2024年6月期 第2四半期決算短信〔日本基準］（連結） |
| 20240209 | 15:05 | Ｇ－日本リビング保証 | 2024年6月期 第2四半期決算説明資料 |
| 20240209 | 15:05 | Ｇ－日本リビング保証 | 2024年6月期第2四半期（累計）連結業績予想と実績値の差異及び通期連結業績予想の修正に関するお知らせ |
| 20240110 | 15:00 | Ｇ－日本リビング保証 | 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 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UFI5 | 360 | 2024-09-26 15:01 | 日本リビング保証株式会社 | 吉川淳史 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UD5V | 360 | 2024-09-12 14:59 | 日本リビング保証株式会社 | 吉川淳史 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UCUX | 350 | 2024-09-11 15:48 | 日本リビング保証株式会社 | 吉川淳史 | 変更報告書 |
| S100UCIC | 350 | 2024-09-10 09:12 | 日本リビング保証株式会社 | 吉川淳史 | 変更報告書 |
| S100TJZP | 350 | 2024-06-05 15:00 | 日本リビング保証株式会社 | ＳＡＭＡＲＡＮＧ ＵＣＩＴＳ | 大量保有報告書 |
| S100T0NT | 360 | 2024-03-08 11:11 | 日本リビング保証株式会社 | 森永 秀一 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T0DD | 350 | 2024-03-07 15:22 | 日本リビング保証株式会社 | 森永 秀一 | 変更報告書 |
| S100SR2A | 360 | 2024-02-06 16:57 | 日本リビング保証株式会社 | 竹林 俊介 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SQUO | 360 | 2024-02-06 13:57 | 日本リビング保証株式会社 | 竹林 俊介 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SQB5 | 350 | 2024-02-05 15:02 | 日本リビング保証株式会社 | 竹林 俊介 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7320 | 1 | 日本リビング保証株式会社 | JLW | 2024-10-23 02:21:48 |
| 7320 | 2 | 企業サイト | 日本リビング保証株式会社 | JLW | 2024-06-18 08:48:56 |
| 7320 | 2 | Shareholder and Investor Information | Japan Living Warranty Inc. | 2024-06-15 02:55:17 |
| 7320 | 2 | Shareholder and Investor Information | Japan Living Warranty Inc. | 2024-06-14 14:25:31 |
| 7320 | 3 | Solvvy株式会社、太陽光発電システムケーブルの盗難対策サポート「つよしくん」を提供開始 | 日本リビング保証株式会社 | JLW | 2024-10-23 02:29:52 |
| 7320 | 3 | 【メディア掲載】当社の経営統合に関する記事が掲載されました | 日本リビング保証株式会社 | JLW | 2024-08-29 22:31:23 |
| 7320 | 3 | 住宅事業者様向けSaaS『おうち bot』 新プランを提供開始、株式会社メルディアにて採用 | 日本リビング保証株式会社 | JLW | 2024-07-24 03:30:23 |
| 7320 | 3 | 日本リビング保証、地盤ネット株式会社と業務提携 「地盤補償」の取扱いスタート | 日本リビング保証株式会社 | JLW | 2024-07-03 21:29:07 |
| 7320 | 3 | 仙台支社の開設について | 日本リビング保証株式会社 | JLW | 2024-07-01 17:30:22 |
| 7320 | 3 | お知らせ | 日本リビング保証株式会社 | JLW | 2024-06-14 14:25:34 |