| 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 | 2,582 | 2,599 | 2,575 | 2,578 | 4,200 | 10 | 100% | 100% | 102% | ▲ | 100% | 100% | 104% | 98% | 102% |
| 20240925 | 2,569 | 2,593 | 2,568 | 2,577 | 3,900 | -1 | 100% | 100% | 93% | ▼ | 100% | 99% | 104% | 98% | 102% |
| 20240926 | 2,576 | 2,596 | 2,570 | 2,576 | 5,200 | -1 | 100% | 100% | 133% | ▼▼ | 100% | 99% | 104% | 98% | 102% |
| 20240927 | 2,565 | 2,588 | 2,553 | 2,555 | 3,800 | -21 | 99% | 100% | 73% | ▼▼▼ | 100% | 99% | 105% | 99% | 101% |
| 20240930 | 2,555 | 2,580 | 2,549 | 2,557 | 2,300 | 2 | 100% | 100% | 61% | ▲ | 100% | 100% | 105% | 99% | 101% |
| 20241001 | 2,559 | 2,582 | 2,500 | 2,561 | 7,300 | 4 | 100% | 100% | 317% | ▲▲ | 100% | 100% | 105% | 99% | 101% |
| 20241002 | 2,561 | 2,565 | 2,548 | 2,552 | 3,100 | -9 | 100% | 100% | 42% | ▼ | 99% | 100% | 105% | 99% | 101% |
| 20241003 | 2,552 | 2,565 | 2,530 | 2,535 | 9,200 | -17 | 99% | 99% | 297% | ▼▼ | 100% | 101% | 106% | 98% | 100% |
| 20241004 | 2,533 | 2,548 | 2,533 | 2,540 | 6,100 | 5 | 100% | 100% | 66% | ▲ | 100% | 100% | 105% | 98% | 100% |
| 20241007 | 2,550 | 2,570 | 2,550 | 2,551 | 3,900 | 11 | 100% | 100% | 64% | ▲▲ | 100% | 103% | 106% | 99% | 101% |
| 20241008 | 2,551 | 2,578 | 2,551 | 2,555 | 900 | 4 | 100% | 100% | 23% | ▲▲▲ | 100% | 103% | 106% | 99% | 101% |
| 20241009 | 2,559 | 2,585 | 2,559 | 2,563 | 1,800 | 8 | 100% | 100% | 200% | ▲▲▲▲ | 100% | 104% | 107% | 99% | 101% |
| 20241010 | 2,565 | 2,565 | 2,557 | 2,557 | 1,600 | -6 | 100% | 100% | 89% | ▼ | 100% | 105% | 107% | 99% | 101% |
| 20241011 | 2,557 | 2,559 | 2,551 | 2,558 | 1,100 | 1 | 100% | 100% | 69% | ▲ | 102% | 104% | 107% | 99% | 101% |
| 20241015 | 2,576 | 2,632 | 2,576 | 2,630 | 7,000 | 72 | 103% | 102% | 636% | ▲▲ | 100% | 102% | 105% | 100% | 104% |
| 20241016 | 2,622 | 2,646 | 2,617 | 2,634 | 4,700 | 4 | 100% | 100% | 67% | ▲▲▲ | 102% | 101% | 104% | 100% | 104% |
| 20241017 | 2,636 | 2,690 | 2,636 | 2,678 | 4,800 | 44 | 102% | 102% | 102% | ▲▲▲▲ | 99% | 97% | 102% | 100% | 106% |
| 20241018 | 2,691 | 2,691 | 2,658 | 2,674 | 3,600 | -4 | 100% | 99% | 75% | ▼ | 100% | 98% | 103% | 100% | 105% |
| 20241021 | 2,668 | 2,680 | 2,665 | 2,677 | 1,500 | 3 | 100% | 100% | 42% | ▲ | 99% | 99% | 103% | 100% | 106% |
| 20241022 | 2,677 | 2,683 | 2,658 | 2,658 | 1,600 | -19 | 99% | 99% | 107% | ▼ | 98% | 101% | 104% | 99% | 105% |
| 20241023 | 2,651 | 2,652 | 2,602 | 2,611 | 4,300 | -47 | 98% | 98% | 269% | ▼▼ | 100% | 102% | 105% | 97% | 103% |
| 20241024 | 2,615 | 2,625 | 2,604 | 2,621 | 3,000 | 10 | 100% | 100% | 70% | ▲ | 99% | 101% | 100% | 98% | 103% |
| 20241025 | 2,628 | 2,629 | 2,605 | 2,605 | 2,100 | -16 | 99% | 99% | 70% | ▼ | 101% | 102% | 100% | 97% | 103% |
| 20241028 | 2,605 | 2,658 | 2,605 | 2,644 | 2,400 | 39 | 101% | 101% | 114% | ▲ | 101% | 101% | 99% | 99% | 104% |
| 20241029 | 2,644 | 2,668 | 2,644 | 2,665 | 1,700 | 21 | 101% | 101% | 71% | ▲▲ | 100% | 101% | 98% | 100% | 105% |
| 20241030 | 2,664 | 2,668 | 2,650 | 2,656 | 2,800 | -9 | 100% | 100% | 165% | ▼ | 100% | 103% | 98% | 99% | 105% |
| 20241031 | 2,649 | 2,660 | 2,649 | 2,652 | 1,700 | -4 | 100% | 100% | 61% | ▼▼ | 100% | 104% | 98% | 99% | 105% |
| 20241101 | 2,650 | 2,668 | 2,623 | 2,644 | 2,500 | -8 | 100% | 100% | 147% | ▼▼▼ | 102% | 104% | 98% | 99% | 104% |
| 20241105 | 2,640 | 2,680 | 2,626 | 2,680 | 4,300 | 36 | 101% | 102% | 172% | ▲ | 101% | 98% | 97% | 100% | 105% |
| 20241106 | 2,677 | 2,700 | 2,656 | 2,694 | 3,700 | 14 | 101% | 101% | 86% | ▲▲ | 101% | 97% | 96% | 100% | 105% |
| 20241107 | 2,694 | 2,735 | 2,694 | 2,722 | 3,500 | 28 | 101% | 101% | 95% | ▲▲▲ | 100% | 95% | 94% | 100% | 106% |
| 20241108 | 2,753 | 2,775 | 2,732 | 2,744 | 5,400 | 22 | 101% | 100% | 154% | ▲▲▲▲ | 103% | 102% | 102% | 100% | 107% |
| 20241111 | 2,544 | 2,637 | 2,520 | 2,619 | 22,100 | -125 | 95% | 103% | 409% | ▼ | 99% | 99% | 98% | 95% | 102% |
| 20241112 | 2,642 | 2,643 | 2,612 | 2,615 | 1,900 | -4 | 100% | 99% | 9% | ▼▼ | 100% | 99% | 99% | 95% | 100% |
| 20241113 | 2,618 | 2,618 | 2,589 | 2,618 | 2,600 | 3 | 100% | 100% | 137% | ▲ | 99% | 98% | 98% | 95% | 100% |
| 20241114 | 2,630 | 2,630 | 2,593 | 2,594 | 900 | -24 | 99% | 99% | 35% | ▼ | 99% | 98% | 99% | 95% | 100% |
| 20241115 | 2,617 | 2,629 | 2,591 | 2,603 | 3,000 | 9 | 100% | 99% | 333% | ▲ | 99% | 100% | 100% | 95% | 100% |
| 20241118 | 2,603 | 2,606 | 2,580 | 2,588 | 2,500 | -15 | 99% | 99% | 83% | ▼ | 99% | 100% | 100% | 94% | 100% |
| 20241119 | 2,591 | 2,597 | 2,576 | 2,576 | 3,600 | -12 | 100% | 99% | 144% | ▼▼ | 99% | 100% | 101% | 94% | 100% |
| 20241120 | 2,576 | 2,581 | 2,560 | 2,560 | 1,800 | -16 | 99% | 99% | 50% | ▼▼▼ | 100% | 101% | 102% | 93% | 100% |
| 20241121 | 2,556 | 2,579 | 2,550 | 2,567 | 1,700 | 7 | 100% | 100% | 94% | ▲ | 101% | 99% | 102% | 94% | 100% |
| 20241122 | 2,575 | 2,599 | 2,560 | 2,597 | 2,600 | 30 | 101% | 101% | 153% | ▲▲ | 99% | 98% | 101% | 95% | 101% |
| 20241125 | 2,610 | 2,635 | 2,573 | 2,585 | 4,300 | -12 | 100% | 99% | 165% | ▼ | 100% | 100% | 102% | 94% | 101% |
| 20241126 | 2,584 | 2,593 | 2,572 | 2,572 | 2,600 | -13 | 99% | 100% | 60% | ▼▼ | 99% | 101% | 103% | 94% | 100% |
| 20241127 | 2,572 | 2,587 | 2,555 | 2,555 | 2,000 | -17 | 99% | 99% | 77% | ▼▼▼ | 99% | 100% | 103% | 93% | 100% |
| 20241128 | 2,555 | 2,555 | 2,540 | 2,540 | 3,000 | -15 | 99% | 99% | 150% | ▼▼▼▼ | 101% | 100% | 104% | 93% | 100% |
| 20241129 | 2,540 | 2,559 | 2,540 | 2,559 | 2,200 | 19 | 101% | 101% | 73% | ▲ | 100% | 99% | 102% | 93% | 101% |
| 20241202 | 2,588 | 2,593 | 2,580 | 2,589 | 2,200 | 30 | 101% | 100% | 100% | ▲▲ | 98% | 98% | 102% | 94% | 102% |
| 20241203 | 2,598 | 2,598 | 2,556 | 2,556 | 5,100 | -33 | 99% | 98% | 232% | ▼ | 100% | 101% | 104% | 93% | 101% |
| 20241204 | 2,546 | 2,563 | 2,545 | 2,547 | 3,200 | -9 | 100% | 100% | 63% | ▼▼ | 100% | 101% | 104% | 93% | 100% |
| 20241205 | 2,545 | 2,569 | 2,543 | 2,550 | 3,200 | 3 | 100% | 100% | 100% | ▲ | 100% | 101% | 104% | 93% | 100% |
| 20241206 | 2,550 | 2,564 | 2,546 | 2,552 | 2,100 | 2 | 100% | 100% | 66% | ▲▲ | 100% | 102% | 0% | 97% | 100% |
| 20241209 | 2,552 | 2,555 | 2,552 | 2,552 | 1,600 | 0 | 100% | 100% | 76% | -- | 100% | 102% | 0% | 97% | 100% |
| 20241210 | 2,558 | 2,586 | 2,558 | 2,569 | 3,200 | 17 | 101% | 100% | 200% | ▲ | 100% | 101% | 0% | 98% | 101% |
| 20241211 | 2,569 | 2,581 | 2,565 | 2,578 | 3,300 | 9 | 100% | 100% | 103% | ▲▲ | 100% | 101% | 0% | 99% | 101% |
| 20241212 | 2,583 | 2,600 | 2,583 | 2,587 | 2,800 | 9 | 100% | 100% | 85% | ▲▲▲ | 100% | 101% | 0% | 99% | 102% |
| 20241213 | 2,588 | 2,615 | 2,587 | 2,595 | 1,700 | 8 | 100% | 100% | 61% | ▲▲▲▲ | 100% | 102% | 0% | 100% | 102% |
| 20241216 | 2,596 | 2,602 | 2,596 | 2,597 | 2,000 | 2 | 100% | 100% | 118% | ▲▲▲▲▲ | 100% | 102% | 0% | 100% | 102% |
| 20241217 | 2,600 | 2,611 | 2,600 | 2,603 | 1,400 | 6 | 100% | 100% | 70% | ▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 102% |
| 20241218 | 2,610 | 2,616 | 2,604 | 2,607 | 3,000 | 4 | 100% | 100% | 214% | ▲▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20241219 | 2,620 | 2,635 | 2,613 | 2,621 | 4,200 | 14 | 101% | 100% | 140% | ▲▲▲▲▲▲▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20241220 | 2,640 | 2,646 | 2,635 | 2,641 | 3,000 | 20 | 101% | 100% | 71% | ▲▲▲▲▲▲▲▲▲ | % | % | % | 100% | 104% |
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 | 48,600 | 0 | 5,400 | 0 | 43,200 |
| 2024-12-06 | 0 | 46,900 | 0 | 5,100 | 0 | 41,800 |
| 2024-11-29 | 0 | 45,900 | 0 | 5,200 | 0 | 40,700 |
| 2024-11-22 | 0 | 47,000 | 0 | 5,100 | 0 | 41,900 |
| 2024-11-15 | 0 | 50,300 | 0 | 5,400 | 0 | 44,900 |
| 2024-11-08 | 0 | 55,500 | 0 | 4,800 | 0 | 50,700 |
| 2024-11-01 | 0 | 52,400 | 0 | 5,000 | 0 | 47,400 |
| 2024-10-25 | 0 | 55,400 | 0 | 6,100 | 0 | 49,300 |
| 2024-10-18 | 0 | 55,900 | 0 | 6,700 | 0 | 49,200 |
| 2024-10-11 | 0 | 54,600 | 0 | 6,400 | 0 | 48,200 |
| 2024-10-04 | 0 | 54,100 | 0 | 6,400 | 0 | 47,700 |
| 2024-09-27 | 0 | 53,900 | 0 | 5,000 | 0 | 48,900 |
| 2024-09-20 | 0 | 52,100 | 0 | 3,800 | 0 | 48,300 |
| 2024-09-13 | 0 | 50,200 | 0 | 3,200 | 0 | 47,000 |
| 2024-09-06 | 0 | 47,600 | 0 | 2,200 | 0 | 45,400 |
| 2024-08-30 | 0 | 48,800 | 0 | 3,000 | 0 | 45,800 |
| 2024-08-23 | 0 | 51,000 | 0 | 3,300 | 0 | 47,700 |
| 2024-08-16 | 0 | 51,300 | 0 | 2,300 | 0 | 49,000 |
| 2024-08-09 | 0 | 53,100 | 0 | 1,400 | 0 | 51,700 |
| 2024-08-02 | 0 | 59,000 | 0 | 3,200 | 0 | 55,800 |
| 2024-07-26 | 0 | 56,900 | 0 | 3,800 | 0 | 53,100 |
| 2024-07-19 | 0 | 56,100 | 0 | 5,000 | 0 | 51,100 |
| 2024-07-12 | 0 | 54,400 | 0 | 4,400 | 0 | 50,000 |
| 2024-07-05 | 0 | 53,100 | 0 | 4,600 | 0 | 48,500 |
| 2024-06-28 | 0 | 49,800 | 0 | 5,100 | 0 | 44,700 |
| 2024-06-21 | 0 | 46,200 | 0 | 6,000 | 0 | 40,200 |
| 2024-06-14 | 0 | 31,100 | 0 | 10,300 | 0 | 20,800 |
| 2024-06-07 | 0 | 27,100 | 0 | 10,800 | 0 | 16,300 |
| 2024-05-31 | 0 | 30,600 | 0 | 10,600 | 0 | 20,000 |
| 2024-05-24 | 0 | 28,100 | 0 | 10,000 | 0 | 18,100 |
| 2024-05-17 | 0 | 17,800 | 0 | 5,400 | 0 | 12,400 |
| 2024-05-10 | 0 | 5,200 | 0 | 1,900 | 0 | 3,300 |
| 2024-05-02 | 0 | 4,100 | 0 | 1,600 | 0 | 2,500 |
| 2024-04-26 | 0 | 4,300 | 0 | 1,700 | 0 | 2,600 |
| 2024-04-19 | 0 | 4,200 | 0 | 1,900 | 0 | 2,300 |
| 2024-04-12 | 0 | 3,800 | 0 | 1,700 | 0 | 2,100 |
| 2024-04-05 | 0 | 3,200 | 0 | 1,300 | 0 | 1,900 |
| 2024-03-29 | 0 | 3,300 | 0 | 1,100 | 0 | 2,200 |
| 2024-03-22 | 0 | 2,900 | 0 | 1,500 | 0 | 1,400 |
| 2024-03-15 | 0 | 2,900 | 0 | 1,200 | 0 | 1,700 |
| 2024-03-08 | 0 | 3,500 | 0 | 800 | 0 | 2,700 |
| 2024-03-01 | 0 | 5,200 | 0 | 800 | 0 | 4,400 |
| 2024-02-22 | 0 | 7,000 | 0 | 1,000 | 0 | 6,000 |
| 2024-02-16 | 0 | 6,700 | 0 | 1,200 | 0 | 5,500 |
| 2024-02-09 | 0 | 9,100 | 0 | 2,800 | 0 | 6,300 |
| 2024-02-02 | 0 | 9,500 | 0 | 2,900 | 0 | 6,600 |
| 2024-01-26 | 0 | 9,600 | 0 | 3,000 | 0 | 6,600 |
| 2024-01-19 | 0 | 9,500 | 0 | 3,000 | 0 | 6,500 |
| 2024-01-12 | 0 | 8,700 | 0 | 2,100 | 0 | 6,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 11:00 | リーガル | （訂正・数値データ訂正)「2025年３月期 第２四半期（中間期） 決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240806 | 15:00 | リーガル | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240520 | 17:10 | リーガル | （訂正）「2023年３月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240520 | 15:00 | リーガル | 資本コストや株価を意識した経営の実現に向けた対応についてならびに中期経営計画の一部見直しに関するお知らせ |
| 20240405 | 15:00 | リーガル | 取締役会の実効性の評価結果の概要について |
| 20240322 | 15:00 | リーガル | シンジケートローン契約締結に関するお知らせ |
| 20240304 | 15:00 | リーガル | 代表取締役の異動、役員人事および執行役員制度導入に関するお知らせ |
| 20240226 | 16:45 | リーガル | 株式報酬型ストックオプション（新株予約権）の内容確定に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7938 | 1 | コーポレートTOP | 株式会社リーガルコーポレーション REGAL CORPORATION | 2024-12-22 00:27:40 |
| 7938 | 2 | 「2025年3月期 中間報告書」 | 2024-11-27 13:31:39 |
| 7938 | 2 | 「（訂正・数値データ訂正)「2025年３月期 第２四半期（中間期） 決算短信〔日本基準〕(連結)」の一部訂正について」 | 2024-11-14 11:31:02 |
| 7938 | 2 | 「2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結）」 | 2024-11-08 21:30:28 |
| 7938 | 2 | 「2025年3月期第1四半期決算短信〔日本基準〕（連結）」 | 2024-08-06 21:30:34 |
| 7938 | 2 | 株式会社田山製甲所 2024年3月期 | 2024-06-26 16:08:51 |
| 7938 | 2 | 株式会社リーガルリテール 2024年3月期 | 2024-06-26 16:08:50 |
| 7938 | 2 | 株式会社日本靴科学研究所 2024年3月期 | 2024-06-26 16:08:49 |
| 7938 | 2 | チヨダシューズ株式会社 2024年3月期 | 2024-06-26 16:08:48 |
| 7938 | 2 | 日本製靴株式会社 2024年3月期 | 2024-06-26 16:08:47 |