| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,364 | 1,366 | 1,350 | 1,364 | 133,700 | 0 | 100% | 100% | 94% | -- | 102% | 103% | 119% | 98% | 103% |
| 20250121 | 1,363 | 1,385 | 1,363 | 1,384 | 89,600 | 20 | 101% | 102% | 67% | ▲ | 98% | 102% | 116% | 99% | 104% |
| 20250122 | 1,390 | 1,396 | 1,369 | 1,369 | 116,500 | -15 | 99% | 98% | 130% | ▼ | 100% | 103% | 117% | 98% | 103% |
| 20250123 | 1,375 | 1,390 | 1,370 | 1,370 | 122,100 | 1 | 100% | 100% | 105% | ▲ | 99% | 103% | 116% | 98% | 103% |
| 20250124 | 1,382 | 1,388 | 1,368 | 1,371 | 120,100 | 1 | 100% | 99% | 98% | ▲▲ | 101% | 103% | 116% | 98% | 102% |
| 20250127 | 1,382 | 1,404 | 1,379 | 1,398 | 244,600 | 27 | 102% | 101% | 204% | ▲▲▲ | 101% | 110% | 114% | 100% | 103% |
| 20250128 | 1,410 | 1,432 | 1,404 | 1,423 | 186,200 | 25 | 102% | 101% | 76% | ▲▲▲▲ | 100% | 110% | 113% | 100% | 105% |
| 20250129 | 1,423 | 1,431 | 1,411 | 1,422 | 150,800 | -1 | 100% | 100% | 81% | ▼ | 101% | 115% | 114% | 100% | 105% |
| 20250130 | 1,409 | 1,423 | 1,407 | 1,422 | 89,600 | 0 | 100% | 101% | 59% | -- | 100% | 114% | 113% | 100% | 105% |
| 20250131 | 1,420 | 1,430 | 1,406 | 1,426 | 164,000 | 4 | 100% | 100% | 183% | ▲ | 102% | 105% | 105% | 100% | 105% |
| 20250203 | 1,530 | 1,605 | 1,503 | 1,557 | 1,223,100 | 131 | 109% | 102% | 746% | ▲▲ | 99% | 101% | 101% | 100% | 115% |
| 20250204 | 1,578 | 1,616 | 1,538 | 1,561 | 563,300 | 4 | 100% | 99% | 46% | ▲▲▲ | 101% | 100% | 98% | 100% | 115% |
| 20250205 | 1,598 | 1,630 | 1,571 | 1,619 | 542,500 | 58 | 104% | 101% | 96% | ▲▲▲▲ | 99% | 98% | 96% | 100% | 119% |
| 20250206 | 1,628 | 1,633 | 1,589 | 1,605 | 318,000 | -14 | 99% | 99% | 59% | ▼ | 99% | 100% | 98% | 99% | 118% |
| 20250207 | 1,600 | 1,601 | 1,576 | 1,584 | 282,700 | -21 | 99% | 99% | 89% | ▼▼ | 101% | 102% | 100% | 98% | 116% |
| 20250210 | 1,573 | 1,601 | 1,563 | 1,594 | 200,600 | 10 | 101% | 101% | 71% | ▲ | 100% | 100% | 98% | 98% | 117% |
| 20250212 | 1,601 | 1,608 | 1,593 | 1,601 | 120,800 | 7 | 100% | 100% | 60% | ▲▲ | 100% | 100% | 98% | 99% | 117% |
| 20250213 | 1,606 | 1,607 | 1,593 | 1,599 | 170,400 | -2 | 100% | 100% | 141% | ▼ | 99% | 99% | 99% | 99% | 117% |
| 20250214 | 1,605 | 1,605 | 1,575 | 1,593 | 189,000 | -6 | 100% | 99% | 111% | ▼▼ | 100% | 98% | 99% | 98% | 117% |
| 20250217 | 1,599 | 1,614 | 1,597 | 1,597 | 143,600 | 4 | 100% | 100% | 76% | ▲ | 101% | 98% | 99% | 99% | 117% |
| 20250218 | 1,593 | 1,609 | 1,585 | 1,604 | 161,900 | 7 | 100% | 101% | 113% | ▲▲ | 99% | 97% | 99% | 99% | 117% |
| 20250219 | 1,605 | 1,605 | 1,572 | 1,589 | 158,600 | -15 | 99% | 99% | 98% | ▼ | 99% | 98% | 100% | 98% | 116% |
| 20250220 | 1,588 | 1,588 | 1,564 | 1,574 | 229,800 | -15 | 99% | 99% | 145% | ▼▼ | 101% | 102% | 102% | 97% | 115% |
| 20250225 | 1,546 | 1,577 | 1,531 | 1,568 | 220,400 | -6 | 100% | 101% | 96% | ▼▼▼ | 99% | 100% | 101% | 97% | 114% |
| 20250226 | 1,568 | 1,578 | 1,529 | 1,550 | 191,300 | -18 | 99% | 99% | 87% | ▼▼▼▼ | 100% | 100% | 103% | 96% | 111% |
| 20250227 | 1,551 | 1,558 | 1,526 | 1,551 | 240,800 | 1 | 100% | 100% | 126% | ▲ | 100% | 99% | 102% | 96% | 109% |
| 20250228 | 1,560 | 1,577 | 1,529 | 1,559 | 322,000 | 8 | 101% | 100% | 134% | ▲▲ | 100% | 99% | 101% | 96% | 110% |
| 20250303 | 1,570 | 1,583 | 1,554 | 1,571 | 226,000 | 12 | 101% | 100% | 70% | ▲▲▲ | 100% | 98% | 103% | 97% | 110% |
| 20250304 | 1,550 | 1,567 | 1,538 | 1,547 | 238,300 | -24 | 98% | 100% | 105% | ▼ | 100% | 98% | 103% | 96% | 108% |
| 20250305 | 1,547 | 1,564 | 1,542 | 1,552 | 173,000 | 5 | 100% | 100% | 73% | ▲ | 99% | 97% | 102% | 96% | 100% |
| 20250306 | 1,560 | 1,567 | 1,545 | 1,551 | 158,500 | -1 | 100% | 99% | 92% | ▼ | 99% | 98% | 103% | 96% | 100% |
| 20250307 | 1,540 | 1,540 | 1,515 | 1,520 | 185,300 | -31 | 98% | 99% | 117% | ▼▼ | 100% | 100% | 105% | 94% | 100% |
| 20250310 | 1,519 | 1,538 | 1,513 | 1,522 | 149,800 | 2 | 100% | 100% | 81% | ▲ | 100% | 106% | 106% | 95% | 100% |
| 20250311 | 1,495 | 1,504 | 1,476 | 1,496 | 195,600 | -26 | 98% | 100% | 131% | ▼ | 101% | 106% | 106% | 93% | 100% |
| 20250312 | 1,494 | 1,520 | 1,492 | 1,507 | 133,300 | 11 | 101% | 101% | 68% | ▲ | 100% | 104% | 103% | 94% | 101% |
| 20250313 | 1,508 | 1,516 | 1,491 | 1,504 | 144,100 | -3 | 100% | 100% | 108% | ▼ | 100% | 104% | 101% | 94% | 101% |
| 20250314 | 1,519 | 1,537 | 1,507 | 1,523 | 198,300 | 19 | 101% | 100% | 138% | ▲ | 103% | 103% | 100% | 95% | 102% |
| 20250317 | 1,530 | 1,594 | 1,530 | 1,581 | 314,100 | 58 | 104% | 103% | 158% | ▲▲ | 100% | 100% | 95% | 99% | 106% |
| 20250318 | 1,582 | 1,594 | 1,568 | 1,575 | 170,300 | -6 | 100% | 100% | 54% | ▼ | 100% | 100% | 95% | 98% | 105% |
| 20250319 | 1,578 | 1,585 | 1,568 | 1,571 | 101,700 | -4 | 100% | 100% | 60% | ▼▼ | 100% | 101% | 96% | 98% | 105% |
| 20250321 | 1,571 | 1,585 | 1,571 | 1,576 | 152,200 | 5 | 100% | 100% | 150% | ▲ | 98% | 100% | 95% | 99% | 105% |
| 20250324 | 1,595 | 1,610 | 1,565 | 1,569 | 198,200 | -7 | 100% | 98% | 130% | ▼ | 100% | 98% | 96% | 99% | 105% |
| 20250325 | 1,580 | 1,599 | 1,576 | 1,584 | 116,400 | 15 | 101% | 100% | 59% | ▲ | 99% | 96% | 95% | 100% | 106% |
| 20250326 | 1,594 | 1,594 | 1,574 | 1,584 | 123,000 | 0 | 100% | 99% | 106% | -- | 101% | 98% | 96% | 100% | 106% |
| 20250327 | 1,572 | 1,590 | 1,559 | 1,590 | 232,200 | 6 | 100% | 101% | 189% | ▲ | 101% | 98% | 98% | 100% | 106% |
| 20250328 | 1,538 | 1,566 | 1,536 | 1,556 | 152,900 | -34 | 98% | 101% | 66% | ▼ | 100% | 96% | 99% | 98% | 104% |
| 20250331 | 1,533 | 1,546 | 1,508 | 1,528 | 292,100 | -28 | 98% | 100% | 191% | ▼▼ | 100% | 95% | 98% | 96% | 102% |
| 20250401 | 1,537 | 1,548 | 1,528 | 1,534 | 139,600 | 6 | 100% | 100% | 48% | ▲ | 98% | 94% | 99% | 96% | 103% |
| 20250402 | 1,533 | 1,533 | 1,504 | 1,508 | 117,600 | -26 | 98% | 98% | 84% | ▼ | 99% | 101% | 102% | 95% | 101% |
| 20250403 | 1,477 | 1,483 | 1,454 | 1,466 | 222,400 | -42 | 97% | 99% | 189% | ▼▼ | 102% | 104% | 0% | 92% | 100% |
| 20250404 | 1,436 | 1,465 | 1,436 | 1,460 | 276,800 | -6 | 100% | 102% | 124% | ▼▼▼ | 100% | 100% | 0% | 92% | 100% |
| 20250408 | 1,450 | 1,451 | 1,423 | 1,447 | 157,100 | -13 | 99% | 100% | 57% | ▼▼▼▼ | 100% | 102% | 0% | 91% | 100% |
| 20250409 | 1,430 | 1,439 | 1,411 | 1,423 | 142,500 | -24 | 98% | 100% | 91% | ▼▼▼▼▼ | 99% | 98% | 0% | 89% | 100% |
| 20250410 | 1,501 | 1,507 | 1,472 | 1,492 | 166,000 | 69 | 105% | 99% | 116% | ▲ | 98% | 98% | 0% | 94% | 105% |
| 20250411 | 1,490 | 1,490 | 1,438 | 1,453 | 195,100 | -39 | 97% | 98% | 118% | ▼ | 100% | 103% | 0% | 91% | 102% |
| 20250414 | 1,464 | 1,471 | 1,454 | 1,457 | 84,700 | 4 | 100% | 100% | 43% | ▲ | 99% | 103% | 0% | 92% | 102% |
| 20250415 | 1,469 | 1,469 | 1,452 | 1,460 | 77,500 | 3 | 100% | 99% | 91% | ▲▲ | 100% | 0% | 0% | 92% | 103% |
| 20250416 | 1,468 | 1,468 | 1,453 | 1,464 | 83,900 | 4 | 100% | 100% | 108% | ▲▲▲ | 100% | 0% | 0% | 92% | 103% |
| 20250417 | 1,464 | 1,469 | 1,453 | 1,460 | 103,300 | -4 | 100% | 100% | 123% | ▼ | 103% | 0% | 0% | 92% | 103% |
| 20250418 | 1,475 | 1,517 | 1,472 | 1,513 | 114,400 | 53 | 104% | 103% | 111% | ▲ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 9,800 | 160,000 | 100 | 116,700 | 9,700 | 43,300 |
| 2025-04-04 | 12,500 | 159,700 | 200 | 113,000 | 12,300 | 46,700 |
| 2025-03-28 | 12,200 | 214,200 | 1,400 | 140,100 | 10,800 | 74,100 |
| 2025-03-21 | 12,900 | 220,200 | 300 | 141,700 | 12,600 | 78,500 |
| 2025-03-14 | 12,600 | 250,000 | 400 | 144,900 | 12,200 | 105,100 |
| 2025-03-07 | 16,600 | 266,600 | 3,200 | 148,700 | 13,400 | 117,900 |
| 2025-02-28 | 15,500 | 265,500 | 2,800 | 148,200 | 12,700 | 117,300 |
| 2025-02-21 | 18,900 | 256,400 | 2,800 | 152,200 | 16,100 | 104,200 |
| 2025-02-14 | 47,800 | 251,400 | 1,200 | 153,700 | 46,600 | 97,700 |
| 2025-02-07 | 50,700 | 261,500 | 1,100 | 158,500 | 49,600 | 103,000 |
| 2025-01-31 | 12,800 | 253,800 | 400 | 151,500 | 12,400 | 102,300 |
| 2025-01-24 | 11,000 | 255,200 | 200 | 154,900 | 10,800 | 100,300 |
| 2025-01-17 | 10,500 | 251,900 | 100 | 159,100 | 10,400 | 92,800 |
| 2025-01-10 | 12,000 | 241,200 | 100 | 156,000 | 11,900 | 85,200 |
| 2024-12-27 | 21,300 | 235,900 | 200 | 149,400 | 21,100 | 86,500 |
| 2024-12-20 | 18,800 | 223,400 | 200 | 150,800 | 18,600 | 72,600 |
| 2024-12-13 | 8,800 | 232,800 | 200 | 150,700 | 8,600 | 82,100 |
| 2024-12-06 | 6,700 | 218,300 | 100 | 157,900 | 6,600 | 60,400 |
| 2024-11-29 | 6,200 | 212,600 | 100 | 158,300 | 6,100 | 54,300 |
| 2024-11-22 | 3,500 | 196,700 | 100 | 153,100 | 3,400 | 43,600 |
| 2024-11-15 | 8,200 | 195,400 | 100 | 151,800 | 8,100 | 43,600 |
| 2024-11-08 | 12,700 | 216,900 | 500 | 148,800 | 12,200 | 68,100 |
| 2024-11-01 | 14,400 | 199,000 | 3,400 | 156,400 | 11,000 | 42,600 |
| 2024-10-25 | 11,300 | 186,900 | 3,400 | 155,900 | 7,900 | 31,000 |
| 2024-10-18 | 13,700 | 185,000 | 3,400 | 150,600 | 10,300 | 34,400 |
| 2024-10-11 | 14,900 | 181,200 | 3,400 | 148,000 | 11,500 | 33,200 |
| 2024-10-04 | 13,000 | 182,600 | 3,300 | 148,800 | 9,700 | 33,800 |
| 2024-09-27 | 17,900 | 173,000 | 3,300 | 138,000 | 14,600 | 35,000 |
| 2024-09-20 | 29,800 | 181,400 | 3,400 | 141,500 | 26,400 | 39,900 |
| 2024-09-13 | 23,600 | 176,100 | 3,400 | 133,100 | 20,200 | 43,000 |
| 2024-09-06 | 25,400 | 208,600 | 3,300 | 162,500 | 22,100 | 46,100 |
| 2024-08-30 | 16,600 | 200,900 | 3,600 | 148,200 | 13,000 | 52,700 |
| 2024-08-23 | 17,600 | 192,800 | 3,600 | 135,000 | 14,000 | 57,800 |
| 2024-08-16 | 5,100 | 193,600 | 3,600 | 131,500 | 1,500 | 62,100 |
| 2024-08-09 | 5,400 | 184,900 | 3,600 | 129,300 | 1,800 | 55,600 |
| 2024-08-02 | 7,800 | 245,200 | 3,800 | 147,500 | 4,000 | 97,700 |
| 2024-07-26 | 37,000 | 202,300 | 3,600 | 150,100 | 33,400 | 52,200 |
| 2024-07-19 | 31,900 | 213,500 | 3,300 | 147,500 | 28,600 | 66,000 |
| 2024-07-12 | 19,000 | 210,000 | 3,300 | 143,300 | 15,700 | 66,700 |
| 2024-07-05 | 11,600 | 270,700 | 3,300 | 145,500 | 8,300 | 125,200 |
| 2024-06-28 | 9,100 | 275,900 | 3,300 | 145,000 | 5,800 | 130,900 |
| 2024-06-21 | 28,900 | 239,300 | 3,300 | 88,300 | 25,600 | 151,000 |
| 2024-06-14 | 8,900 | 239,800 | 3,300 | 85,900 | 5,600 | 153,900 |
| 2024-06-07 | 11,800 | 243,600 | 3,300 | 81,000 | 8,500 | 162,600 |
| 2024-05-31 | 16,600 | 237,200 | 3,300 | 80,200 | 13,300 | 157,000 |
| 2024-05-24 | 16,400 | 207,100 | 3,300 | 79,000 | 13,100 | 128,100 |
| 2024-05-17 | 17,600 | 233,800 | 3,300 | 79,500 | 14,300 | 154,300 |
| 2024-05-10 | 22,800 | 223,700 | 3,400 | 75,700 | 19,400 | 148,000 |
| 2024-05-02 | 29,100 | 228,100 | 6,000 | 75,000 | 23,100 | 153,100 |
| 2024-04-26 | 6,300 | 207,200 | 2,800 | 79,000 | 3,500 | 128,200 |
| 2024-04-19 | 6,400 | 202,300 | 2,300 | 77,600 | 4,100 | 124,700 |
| 2024-04-12 | 21,900 | 194,000 | 2,300 | 79,800 | 19,600 | 114,200 |
| 2024-04-05 | 22,400 | 215,700 | 2,300 | 79,700 | 20,100 | 136,000 |
| 2024-03-29 | 22,400 | 185,600 | 2,300 | 75,300 | 20,100 | 110,300 |
| 2024-03-22 | 23,300 | 175,200 | 2,300 | 75,800 | 21,000 | 99,400 |
| 2024-03-15 | 22,600 | 177,300 | 2,400 | 71,100 | 20,200 | 106,200 |
| 2024-03-08 | 23,500 | 178,300 | 2,400 | 70,700 | 21,100 | 107,600 |
| 2024-03-01 | 20,200 | 154,300 | 2,300 | 70,100 | 17,900 | 84,200 |
| 2024-02-22 | 20,700 | 158,400 | 2,300 | 73,200 | 18,400 | 85,200 |
| 2024-02-16 | 12,800 | 155,200 | 2,300 | 72,400 | 10,500 | 82,800 |
| 2024-02-09 | 35,800 | 131,100 | 2,400 | 72,800 | 33,400 | 58,300 |
| 2024-02-02 | 45,600 | 127,700 | 2,400 | 72,100 | 43,200 | 55,600 |
| 2024-01-26 | 42,500 | 104,300 | 2,300 | 71,500 | 40,200 | 32,800 |
| 2024-01-19 | 41,400 | 105,700 | 2,300 | 71,700 | 39,100 | 34,000 |
| 2024-01-12 | 22,800 | 102,700 | 2,400 | 72,300 | 20,400 | 30,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250328 | 15:40 | 日本ライフライン | 代表取締役、取締役および執行役員の異動に関するお知らせ |
| 20250328 | 15:40 | 日本ライフライン | 内部統制システム構築の基本方針の一部改定に関するお知らせ |
| 20250131 | 15:40 | 日本ライフライン | 2025年３月期第３四半期決算短信〔日本基準〕（連結） |
| 20250131 | 15:40 | 日本ライフライン | 業績予想および配当予想の修正のお知らせ |
| 20241031 | 15:10 | 日本ライフライン | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240731 | 15:10 | 日本ライフライン | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240726 | 15:10 | 日本ライフライン | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240626 | 15:10 | 日本ライフライン | 取締役会の実効性に関する評価結果の概要について |
| 20240604 | 15:10 | 日本ライフライン | 自己株式の公開買付けの結果及び自己株式の取得終了並びに主要株主である筆頭株主の異動に関するお知らせ |
| 20240523 | 15:10 | 日本ライフライン | 剰余金の配当に関するお知らせ |
| 20240501 | 15:10 | 日本ライフライン | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240501 | 15:10 | 日本ライフライン | 自己株式の取得及び自己株式の公開買付けに関するお知らせ |
| 20240501 | 15:10 | 日本ライフライン | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 20240501 | 15:10 | 日本ライフライン | 取締役の異動に関するお知らせ |
| 20240313 | 15:10 | 日本ライフライン | 自己株式の消却完了に関するお知らせ |
| 20240301 | 15:10 | 日本ライフライン | 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ |
| 20240202 | 15:10 | 日本ライフライン | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240201 | 15:10 | 日本ライフライン | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V9U0 | 350 | 2025-02-19 15:15 | 日本ライフライン株式会社 | ＳＯＭＰＯアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100V7F6 | 350 | 2025-02-12 09:22 | 日本ライフライン株式会社 | エムティ商会株式会社 | 変更報告書 |
| S100UVEH | 350 | 2024-12-04 13:16 | 日本ライフライン株式会社 | 鈴木 啓介 | 変更報告書 |
| S100TIHY | 350 | 2024-06-28 14:41 | 日本ライフライン株式会社 | エムティ商会株式会社 | 変更報告書 |
| S100TK54 | 350 | 2024-06-07 13:07 | 日本ライフライン株式会社 | エムティ商会株式会社 | 変更報告書 |
| S100TIHO | 350 | 2024-06-07 13:05 | 日本ライフライン株式会社 | エムティ商会株式会社 | 変更報告書 |
| S100TD75 | 350 | 2024-05-09 10:29 | 日本ライフライン株式会社 | 鈴木 啓介 | 変更報告書 |
| S100T3JF | 350 | 2024-03-22 13:51 | 日本ライフライン株式会社 | ＳＯＭＰＯアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7575 | 1 | 日本ライフライン株式会社 | 2025-04-19 05:26:05 |
| 7575 | 2 | 電子公告 | 日本ライフライン株式会社 | 2024-06-18 09:01:19 |
| 7575 | 2 | 個人投資家の皆さまへ | 日本ライフライン株式会社 | 2024-06-18 09:01:18 |
| 7575 | 2 | IRライブラリー | 日本ライフライン株式会社 | 2024-06-18 09:01:17 |
| 7575 | 2 | IRイベント | 日本ライフライン株式会社 | 2024-06-18 09:01:16 |
| 7575 | 2 | 個人投資家の皆さまへ | 日本ライフライン株式会社 | 2024-06-18 09:01:14 |
| 7575 | 2 | 株式情報 | 日本ライフライン株式会社 | 2024-06-18 09:01:13 |
| 7575 | 2 | IRライブラリー | 日本ライフライン株式会社 | 2024-06-18 09:01:11 |
| 7575 | 2 | 業績・財務情報 | 日本ライフライン株式会社 | 2024-06-18 09:01:10 |
| 7575 | 2 | IRイベント | 日本ライフライン株式会社 | 2024-06-18 09:01:09 |