| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 2,530 | 2,530 | 2,515 | 2,530 | 3,600 | 13 | 101% | 100% | 97% | ▲▲▲ | 100% | 100% | 104% | 90% | 104% |
| 20250311 | 2,506 | 2,520 | 2,496 | 2,510 | 4,400 | -20 | 99% | 100% | 122% | ▼ | 100% | 101% | 104% | 89% | 103% |
| 20250312 | 2,515 | 2,518 | 2,510 | 2,510 | 2,300 | 0 | 100% | 100% | 52% | -- | 99% | 103% | 98% | 89% | 103% |
| 20250313 | 2,517 | 2,525 | 2,498 | 2,501 | 3,100 | -9 | 100% | 99% | 135% | ▼ | 100% | 104% | 97% | 98% | 103% |
| 20250314 | 2,503 | 2,503 | 2,488 | 2,496 | 4,400 | -5 | 100% | 100% | 142% | ▼▼ | 100% | 105% | 97% | 98% | 103% |
| 20250317 | 2,500 | 2,520 | 2,482 | 2,490 | 10,300 | -6 | 100% | 100% | 234% | ▼▼▼ | 101% | 105% | 97% | 98% | 102% |
| 20250318 | 2,498 | 2,576 | 2,495 | 2,531 | 19,600 | 41 | 102% | 101% | 190% | ▲ | 101% | 102% | 92% | 100% | 104% |
| 20250319 | 2,556 | 2,610 | 2,505 | 2,581 | 23,800 | 50 | 102% | 101% | 121% | ▲▲ | 100% | 101% | 90% | 100% | 106% |
| 20250321 | 2,590 | 2,707 | 2,590 | 2,602 | 15,300 | 21 | 101% | 100% | 64% | ▲▲▲ | 99% | 98% | 88% | 100% | 107% |
| 20250324 | 2,646 | 2,646 | 2,612 | 2,621 | 6,000 | 19 | 101% | 99% | 39% | ▲▲▲▲ | 98% | 94% | 89% | 100% | 108% |
| 20250325 | 2,638 | 2,638 | 2,585 | 2,590 | 5,700 | -31 | 99% | 98% | 95% | ▼ | 100% | 94% | 90% | 99% | 107% |
| 20250326 | 2,591 | 2,610 | 2,591 | 2,600 | 3,100 | 10 | 100% | 100% | 54% | ▲ | 100% | 93% | 90% | 99% | 107% |
| 20250327 | 2,600 | 2,621 | 2,592 | 2,605 | 9,600 | 5 | 100% | 100% | 310% | ▲▲ | 99% | 97% | 94% | 99% | 106% |
| 20250328 | 2,489 | 2,489 | 2,449 | 2,468 | 7,600 | -137 | 95% | 99% | 79% | ▼ | 99% | 95% | 95% | 94% | 100% |
| 20250331 | 2,459 | 2,460 | 2,430 | 2,430 | 5,500 | -38 | 98% | 99% | 72% | ▼▼ | 99% | 92% | 96% | 93% | 100% |
| 20250401 | 2,430 | 2,430 | 2,406 | 2,407 | 2,600 | -23 | 99% | 99% | 47% | ▼▼▼ | 100% | 91% | 97% | 92% | 100% |
| 20250402 | 2,424 | 2,424 | 2,400 | 2,419 | 2,800 | 12 | 100% | 100% | 108% | ▲ | 97% | 98% | 98% | 92% | 100% |
| 20250403 | 2,395 | 2,395 | 2,330 | 2,331 | 6,400 | -88 | 96% | 97% | 229% | ▼ | 96% | 100% | 101% | 89% | 100% |
| 20250404 | 2,331 | 2,331 | 2,200 | 2,228 | 10,900 | -103 | 96% | 96% | 170% | ▼▼ | 100% | 105% | 107% | 85% | 100% |
| 20250408 | 2,200 | 2,284 | 2,149 | 2,210 | 5,500 | -18 | 99% | 100% | 50% | ▼▼▼ | 98% | 105% | 107% | 84% | 100% |
| 20250409 | 2,210 | 2,242 | 2,158 | 2,166 | 2,500 | -44 | 98% | 98% | 45% | ▼▼▼▼ | 98% | 97% | 99% | 83% | 100% |
| 20250410 | 2,380 | 2,380 | 2,218 | 2,341 | 5,600 | 175 | 108% | 98% | 224% | ▲ | 101% | 99% | 111% | 89% | 108% |
| 20250411 | 2,294 | 2,345 | 2,293 | 2,311 | 1,400 | -30 | 99% | 101% | 25% | ▼ | 100% | 100% | 111% | 88% | 107% |
| 20250414 | 2,312 | 2,341 | 2,312 | 2,316 | 1,200 | 5 | 100% | 100% | 86% | ▲ | 100% | 99% | 110% | 88% | 107% |
| 20250415 | 2,320 | 2,333 | 2,316 | 2,316 | 1,200 | 0 | 100% | 100% | 100% | -- | 98% | 99% | 110% | 88% | 107% |
| 20250416 | 2,330 | 2,330 | 2,280 | 2,282 | 4,500 | -34 | 99% | 98% | 375% | ▼ | 100% | 101% | 112% | 87% | 105% |
| 20250417 | 2,282 | 2,299 | 2,274 | 2,277 | 1,700 | -5 | 100% | 100% | 38% | ▼▼ | 99% | 101% | 110% | 87% | 105% |
| 20250418 | 2,318 | 2,318 | 2,300 | 2,301 | 3,200 | 24 | 101% | 99% | 188% | ▲ | 99% | 102% | 111% | 88% | 106% |
| 20250421 | 2,301 | 2,316 | 2,280 | 2,280 | 2,400 | -21 | 99% | 99% | 75% | ▼ | 101% | 102% | 112% | 87% | 105% |
| 20250422 | 2,280 | 2,301 | 2,280 | 2,301 | 500 | 21 | 101% | 101% | 21% | ▲ | 99% | 100% | 110% | 88% | 106% |
| 20250423 | 2,317 | 2,317 | 2,286 | 2,300 | 800 | -1 | 100% | 99% | 160% | ▼ | 101% | 102% | 107% | 88% | 106% |
| 20250424 | 2,304 | 2,364 | 2,304 | 2,338 | 1,700 | 38 | 102% | 101% | 213% | ▲ | 99% | 100% | 105% | 90% | 108% |
| 20250425 | 2,338 | 2,354 | 2,306 | 2,310 | 1,500 | -28 | 99% | 99% | 88% | ▼ | 101% | 100% | 107% | 94% | 107% |
| 20250428 | 2,313 | 2,328 | 2,310 | 2,328 | 1,300 | 18 | 101% | 101% | 87% | ▲ | 100% | 99% | 106% | 96% | 107% |
| 20250430 | 2,328 | 2,328 | 2,320 | 2,320 | 600 | -8 | 100% | 100% | 46% | ▼ | 101% | 101% | 105% | 96% | 107% |
| 20250501 | 2,327 | 2,345 | 2,306 | 2,345 | 1,400 | 25 | 101% | 101% | 233% | ▲ | 100% | 110% | 106% | 97% | 108% |
| 20250502 | 2,313 | 2,340 | 2,308 | 2,316 | 1,600 | -29 | 99% | 100% | 114% | ▼ | 100% | 111% | 107% | 99% | 107% |
| 20250507 | 2,311 | 2,311 | 2,300 | 2,301 | 3,600 | -15 | 99% | 100% | 225% | ▼▼ | 100% | 107% | 108% | 98% | 106% |
| 20250508 | 2,301 | 2,305 | 2,290 | 2,305 | 2,200 | 4 | 100% | 100% | 61% | ▲ | 101% | 103% | 106% | 98% | 106% |
| 20250509 | 2,337 | 2,464 | 2,311 | 2,355 | 31,100 | 50 | 102% | 101% | 1414% | ▲▲ | 107% | 103% | 104% | 100% | 109% |
| 20250512 | 2,390 | 2,627 | 2,390 | 2,555 | 78,800 | 200 | 108% | 107% | 253% | ▲▲▲ | 96% | 97% | 97% | 100% | 112% |
| 20250513 | 2,549 | 2,549 | 2,450 | 2,456 | 21,200 | -99 | 96% | 96% | 27% | ▼ | 98% | 100% | 101% | 96% | 108% |
| 20250514 | 2,446 | 2,465 | 2,408 | 2,409 | 8,500 | -47 | 98% | 98% | 40% | ▼▼ | 100% | 101% | 103% | 94% | 106% |
| 20250515 | 2,409 | 2,527 | 2,385 | 2,406 | 51,800 | -3 | 100% | 100% | 609% | ▼▼▼ | 101% | 99% | 101% | 94% | 106% |
| 20250516 | 2,442 | 2,467 | 2,406 | 2,464 | 8,300 | 58 | 102% | 101% | 16% | ▲ | 99% | 98% | 100% | 96% | 108% |
| 20250519 | 2,464 | 2,466 | 2,438 | 2,444 | 3,800 | -20 | 99% | 99% | 46% | ▼ | 100% | 99% | 101% | 96% | 107% |
| 20250520 | 2,444 | 2,444 | 2,387 | 2,438 | 3,500 | -6 | 100% | 100% | 92% | ▼▼ | 99% | 99% | 101% | 95% | 107% |
| 20250521 | 2,438 | 2,446 | 2,422 | 2,422 | 3,200 | -16 | 99% | 99% | 91% | ▼▼▼ | 100% | 100% | 102% | 95% | 106% |
| 20250522 | 2,422 | 2,427 | 2,415 | 2,425 | 1,600 | 3 | 100% | 100% | 50% | ▲ | 99% | 99% | 102% | 95% | 105% |
| 20250523 | 2,424 | 2,424 | 2,400 | 2,401 | 7,600 | -24 | 99% | 99% | 475% | ▼ | 101% | 102% | 0% | 94% | 104% |
| 20250526 | 2,402 | 2,418 | 2,394 | 2,417 | 4,500 | 16 | 101% | 101% | 59% | ▲ | 99% | 101% | 0% | 95% | 105% |
| 20250527 | 2,417 | 2,417 | 2,404 | 2,404 | 2,300 | -13 | 99% | 99% | 51% | ▼ | 100% | 102% | 0% | 94% | 104% |
| 20250528 | 2,420 | 2,425 | 2,406 | 2,411 | 2,000 | 7 | 100% | 100% | 87% | ▲ | 100% | 103% | 0% | 94% | 105% |
| 20250529 | 2,405 | 2,405 | 2,405 | 2,405 | 200 | -6 | 100% | 100% | 10% | ▼ | 101% | 102% | 0% | 94% | 105% |
| 20250530 | 2,410 | 2,449 | 2,410 | 2,440 | 2,900 | 35 | 101% | 101% | 1450% | ▲ | 100% | 101% | 0% | 95% | 106% |
| 20250602 | 2,449 | 2,468 | 2,445 | 2,449 | 13,300 | 9 | 100% | 100% | 459% | ▲▲ | 100% | 100% | 0% | 96% | 106% |
| 20250603 | 2,462 | 2,477 | 2,455 | 2,474 | 2,900 | 25 | 101% | 100% | 22% | ▲▲▲ | 100% | 0% | 0% | 97% | 108% |
| 20250604 | 2,478 | 2,479 | 2,463 | 2,467 | 2,500 | -7 | 100% | 100% | 86% | ▼ | 99% | 0% | 0% | 97% | 107% |
| 20250605 | 2,475 | 2,475 | 2,460 | 2,460 | 2,200 | -7 | 100% | 99% | 88% | ▼▼ | 101% | 0% | 0% | 96% | 104% |
| 20250606 | 2,457 | 2,480 | 2,457 | 2,470 | 2,700 | 10 | 100% | 101% | 123% | ▲ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 23,800 | 0 | 9,600 | 0 | 14,200 |
| 2025-05-23 | 0 | 21,100 | 0 | 9,000 | 0 | 12,100 |
| 2025-05-16 | 0 | 15,600 | 0 | 8,500 | 0 | 7,100 |
| 2025-05-09 | 0 | 10,400 | 0 | 4,500 | 0 | 5,900 |
| 2025-05-02 | 0 | 9,800 | 0 | 3,400 | 0 | 6,400 |
| 2025-04-25 | 0 | 9,600 | 0 | 3,300 | 0 | 6,300 |
| 2025-04-18 | 0 | 9,800 | 0 | 3,200 | 0 | 6,600 |
| 2025-04-11 | 0 | 9,800 | 0 | 3,100 | 0 | 6,700 |
| 2025-04-04 | 0 | 9,900 | 0 | 3,400 | 0 | 6,500 |
| 2025-03-28 | 0 | 6,600 | 0 | 3,600 | 0 | 3,000 |
| 2025-03-21 | 100 | 9,900 | 100 | 4,500 | 0 | 5,400 |
| 2025-03-14 | 0 | 18,800 | 0 | 6,200 | 0 | 12,600 |
| 2025-03-07 | 0 | 22,400 | 0 | 6,000 | 0 | 16,400 |
| 2025-02-28 | 0 | 26,700 | 0 | 6,500 | 0 | 20,200 |
| 2025-02-21 | 0 | 29,900 | 0 | 6,700 | 0 | 23,200 |
| 2025-02-14 | 0 | 39,900 | 0 | 6,100 | 0 | 33,800 |
| 2025-02-07 | 0 | 49,000 | 0 | 7,500 | 0 | 41,500 |
| 2025-01-31 | 0 | 49,600 | 0 | 7,600 | 0 | 42,000 |
| 2025-01-24 | 0 | 52,000 | 0 | 8,500 | 0 | 43,500 |
| 2025-01-17 | 0 | 52,200 | 0 | 8,500 | 0 | 43,700 |
| 2025-01-10 | 0 | 51,900 | 0 | 8,600 | 0 | 43,300 |
| 2024-12-27 | 0 | 51,300 | 0 | 8,800 | 0 | 42,500 |
| 2024-12-20 | 0 | 51,400 | 0 | 8,900 | 0 | 42,500 |
| 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 |
|---|---|---|---|
| 20250521 | 15:30 | リーガル | （訂正・数値データ訂正）「2025年3月期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20250404 | 10:00 | リーガル | 取締役会の実効性評価結果の概要について |
| 20250227 | 17:00 | 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 |
| 20250212 | 10:30 | リーガル | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果および自己株式取得終了に関するお知らせ |
| 20250210 | 17:00 | リーガル | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20250128 | 15:45 | リーガル | 投資有価証券の売却益（特別利益）の計上に関するお知らせ |
| 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 | 2025-06-07 10:25:58 |
| 7938 | 2 | 「（訂正・数値データ訂正） 「2025年３月期 決算短信〔日本基準〕(連結)」の一部訂正について」 | 2025-05-21 21:30:46 |
| 7938 | 2 | 「株式会社ダブルエーとの業務提携の件」 | 2025-05-12 16:30:23 |
| 7938 | 2 | 「取締役会の実効性評価結果の概要について」 | 2025-04-04 15:30:14 |
| 7938 | 2 | 「2025年3月期第3四半期決算短信〔日本基準〕(連結)」 | 2025-02-10 20:31:01 |
| 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 |