| 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 | 1,122 | 1,122 | 1,115 | 1,116 | 1,700 | -4 | 100% | 99% | 189% | ▼▼ | 100% | 102% | 103% | 85% | 100% |
| 20250311 | 1,116 | 1,121 | 1,111 | 1,112 | 1,600 | -4 | 100% | 100% | 94% | ▼▼▼ | 100% | 103% | 103% | 85% | 100% |
| 20250312 | 1,112 | 1,118 | 1,111 | 1,113 | 1,600 | 1 | 100% | 100% | 100% | ▲ | 100% | 102% | 103% | 85% | 100% |
| 20250313 | 1,115 | 1,119 | 1,112 | 1,113 | 1,200 | 0 | 100% | 100% | 75% | -- | 102% | 102% | 103% | 85% | 100% |
| 20250314 | 1,113 | 1,130 | 1,113 | 1,130 | 1,600 | 17 | 102% | 102% | 133% | ▲ | 101% | 100% | 101% | 86% | 102% |
| 20250317 | 1,133 | 1,140 | 1,126 | 1,140 | 1,600 | 10 | 101% | 101% | 100% | ▲▲ | 100% | 99% | 101% | 87% | 103% |
| 20250318 | 1,138 | 1,138 | 1,127 | 1,136 | 500 | -4 | 100% | 100% | 31% | ▼ | 100% | 100% | 101% | 86% | 102% |
| 20250319 | 1,136 | 1,136 | 1,128 | 1,135 | 1,100 | -1 | 100% | 100% | 220% | ▼▼ | 100% | 100% | 101% | 86% | 102% |
| 20250321 | 1,132 | 1,132 | 1,121 | 1,132 | 1,000 | -3 | 100% | 100% | 91% | ▼▼▼ | 100% | 100% | 98% | 86% | 102% |
| 20250324 | 1,135 | 1,136 | 1,130 | 1,130 | 500 | -2 | 100% | 100% | 50% | ▼▼▼▼ | 100% | 100% | 98% | 86% | 102% |
| 20250325 | 1,134 | 1,134 | 1,128 | 1,130 | 800 | 0 | 100% | 100% | 160% | -- | 101% | 100% | 100% | 86% | 102% |
| 20250326 | 1,131 | 1,137 | 1,131 | 1,137 | 500 | 7 | 101% | 101% | 63% | ▲ | 99% | 99% | 100% | 87% | 102% |
| 20250327 | 1,137 | 1,137 | 1,120 | 1,120 | 2,200 | -17 | 99% | 99% | 440% | ▼ | 101% | 100% | 101% | 96% | 101% |
| 20250328 | 1,121 | 1,137 | 1,121 | 1,131 | 1,300 | 11 | 101% | 101% | 59% | ▲ | 100% | 101% | 100% | 99% | 102% |
| 20250331 | 1,131 | 1,131 | 1,120 | 1,130 | 500 | -1 | 100% | 100% | 38% | ▼ | 99% | 101% | 100% | 99% | 102% |
| 20250401 | 1,135 | 1,135 | 1,125 | 1,126 | 900 | -4 | 100% | 99% | 180% | ▼▼ | 99% | 95% | 101% | 99% | 101% |
| 20250402 | 1,126 | 1,126 | 1,120 | 1,120 | 800 | -6 | 99% | 99% | 89% | ▼▼▼ | 100% | 98% | 102% | 98% | 101% |
| 20250403 | 1,116 | 1,116 | 1,110 | 1,112 | 2,800 | -8 | 99% | 100% | 350% | ▼▼▼▼ | 103% | 99% | 102% | 98% | 100% |
| 20250404 | 1,107 | 1,144 | 1,094 | 1,144 | 6,000 | 32 | 103% | 103% | 214% | ▲ | 100% | 104% | 107% | 100% | 103% |
| 20250408 | 1,054 | 1,054 | 1,023 | 1,050 | 2,300 | -94 | 92% | 100% | 38% | ▼ | 102% | 104% | 108% | 92% | 100% |
| 20250409 | 1,055 | 1,080 | 1,055 | 1,073 | 800 | 23 | 102% | 102% | 35% | ▲ | 99% | 100% | 103% | 94% | 102% |
| 20250410 | 1,103 | 1,145 | 1,071 | 1,092 | 3,400 | 19 | 102% | 99% | 425% | ▲▲ | 100% | 101% | 105% | 95% | 104% |
| 20250411 | 1,091 | 1,091 | 1,070 | 1,091 | 1,200 | -1 | 100% | 100% | 35% | ▼ | 100% | 101% | 106% | 95% | 104% |
| 20250414 | 1,097 | 1,097 | 1,075 | 1,094 | 900 | 3 | 100% | 100% | 75% | ▲ | 100% | 102% | 108% | 96% | 104% |
| 20250415 | 1,095 | 1,098 | 1,085 | 1,090 | 1,300 | -4 | 100% | 100% | 144% | ▼ | 100% | 101% | 108% | 95% | 104% |
| 20250416 | 1,098 | 1,130 | 1,098 | 1,098 | 1,800 | 8 | 101% | 100% | 138% | ▲ | 98% | 102% | 107% | 96% | 105% |
| 20250417 | 1,107 | 1,116 | 1,090 | 1,090 | 800 | -8 | 99% | 98% | 44% | ▼ | 102% | 104% | 109% | 95% | 104% |
| 20250418 | 1,092 | 1,111 | 1,088 | 1,111 | 600 | 21 | 102% | 102% | 75% | ▲ | 99% | 97% | 105% | 97% | 106% |
| 20250421 | 1,125 | 1,125 | 1,112 | 1,112 | 800 | 1 | 100% | 99% | 133% | ▲▲ | 100% | 98% | 107% | 97% | 106% |
| 20250422 | 1,112 | 1,112 | 1,112 | 1,112 | 100 | 0 | 100% | 100% | 13% | -- | 102% | 101% | 106% | 97% | 106% |
| 20250423 | 1,115 | 1,133 | 1,115 | 1,133 | 400 | 21 | 102% | 102% | 400% | ▲ | 96% | 99% | 105% | 99% | 108% |
| 20250424 | 1,133 | 1,133 | 1,058 | 1,088 | 5,100 | -45 | 96% | 96% | 1275% | ▼ | 98% | 101% | 106% | 95% | 104% |
| 20250425 | 1,118 | 1,118 | 1,091 | 1,093 | 600 | 5 | 100% | 98% | 12% | ▲ | 100% | 102% | 108% | 96% | 104% |
| 20250428 | 1,094 | 1,095 | 1,094 | 1,095 | 200 | 2 | 100% | 100% | 33% | ▲▲ | 100% | 101% | 105% | 96% | 104% |
| 20250430 | 1,124 | 1,124 | 1,101 | 1,124 | 1,300 | 29 | 103% | 100% | 650% | ▲▲▲ | 98% | 100% | 102% | 98% | 107% |
| 20250501 | 1,143 | 1,144 | 1,125 | 1,125 | 900 | 1 | 100% | 98% | 69% | ▲▲▲▲ | 97% | 101% | 103% | 98% | 107% |
| 20250502 | 1,132 | 1,132 | 1,097 | 1,097 | 900 | -28 | 98% | 97% | 100% | ▼ | 102% | 106% | 106% | 96% | 104% |
| 20250507 | 1,099 | 1,119 | 1,099 | 1,119 | 1,000 | 22 | 102% | 102% | 111% | ▲ | 100% | 105% | 102% | 98% | 107% |
| 20250508 | 1,131 | 1,133 | 1,124 | 1,133 | 1,800 | 14 | 101% | 100% | 180% | ▲▲ | 100% | 104% | 102% | 100% | 108% |
| 20250509 | 1,135 | 1,138 | 1,129 | 1,138 | 600 | 5 | 100% | 100% | 33% | ▲▲▲ | 101% | 104% | 101% | 100% | 106% |
| 20250512 | 1,138 | 1,149 | 1,135 | 1,146 | 600 | 8 | 101% | 101% | 100% | ▲▲▲▲ | 100% | 102% | 99% | 100% | 105% |
| 20250513 | 1,164 | 1,170 | 1,155 | 1,160 | 5,000 | 14 | 101% | 100% | 833% | ▲▲▲▲▲ | 100% | 97% | 97% | 100% | 107% |
| 20250514 | 1,190 | 1,190 | 1,174 | 1,185 | 5,800 | 25 | 102% | 100% | 116% | ▲▲▲▲▲▲ | 99% | 97% | 97% | 100% | 109% |
| 20250515 | 1,191 | 1,199 | 1,180 | 1,185 | 4,500 | 0 | 100% | 99% | 78% | -- | 102% | 100% | 99% | 100% | 109% |
| 20250516 | 1,161 | 1,185 | 1,161 | 1,185 | 500 | 0 | 100% | 102% | 11% | -- | 98% | 97% | 98% | 100% | 109% |
| 20250519 | 1,182 | 1,182 | 1,160 | 1,160 | 1,000 | -25 | 98% | 98% | 200% | ▼ | 100% | 98% | 100% | 98% | 107% |
| 20250520 | 1,158 | 1,158 | 1,155 | 1,155 | 300 | -5 | 100% | 100% | 30% | ▼▼ | 100% | 98% | 100% | 97% | 106% |
| 20250521 | 1,158 | 1,186 | 1,158 | 1,161 | 700 | 6 | 101% | 100% | 233% | ▲ | 100% | 97% | 100% | 98% | 107% |
| 20250522 | 1,154 | 1,154 | 1,149 | 1,149 | 200 | -12 | 99% | 100% | 29% | ▼ | 100% | 98% | 101% | 97% | 106% |
| 20250523 | 1,140 | 1,143 | 1,130 | 1,140 | 1,000 | -9 | 99% | 100% | 500% | ▼▼ | 100% | 99% | 0% | 96% | 105% |
| 20250526 | 1,140 | 1,141 | 1,140 | 1,140 | 1,600 | 0 | 100% | 100% | 160% | -- | 99% | 99% | 0% | 96% | 105% |
| 20250527 | 1,138 | 1,138 | 1,120 | 1,121 | 1,400 | -19 | 98% | 99% | 88% | ▼ | 99% | 101% | 0% | 95% | 103% |
| 20250528 | 1,122 | 1,126 | 1,113 | 1,113 | 700 | -8 | 99% | 99% | 50% | ▼▼ | 99% | 101% | 0% | 94% | 102% |
| 20250529 | 1,125 | 1,125 | 1,111 | 1,118 | 500 | 5 | 100% | 99% | 71% | ▲ | 100% | 102% | 0% | 94% | 102% |
| 20250530 | 1,125 | 1,125 | 1,125 | 1,125 | 400 | 7 | 101% | 100% | 80% | ▲▲ | 100% | 102% | 0% | 95% | 103% |
| 20250602 | 1,128 | 1,130 | 1,125 | 1,125 | 1,000 | 0 | 100% | 100% | 250% | -- | 100% | 102% | 0% | 95% | 103% |
| 20250603 | 1,130 | 1,134 | 1,123 | 1,134 | 300 | 9 | 101% | 100% | 30% | ▲ | 100% | 0% | 0% | 96% | 102% |
| 20250604 | 1,139 | 1,153 | 1,137 | 1,137 | 400 | 3 | 100% | 100% | 133% | ▲▲ | 101% | 0% | 0% | 96% | 102% |
| 20250605 | 1,140 | 1,169 | 1,140 | 1,153 | 1,000 | 16 | 101% | 101% | 250% | ▲▲▲ | 100% | 0% | 0% | 97% | 104% |
| 20250606 | 1,151 | 1,154 | 1,151 | 1,154 | 400 | 1 | 100% | 100% | 40% | ▲▲▲▲ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 2,600 | 0 | 300 | 0 | 2,300 |
| 2025-05-23 | 0 | 3,700 | 0 | 1,600 | 0 | 2,100 |
| 2025-05-16 | 0 | 3,300 | 0 | 1,800 | 0 | 1,500 |
| 2025-05-09 | 0 | 5,900 | 0 | 4,300 | 0 | 1,600 |
| 2025-05-02 | 0 | 6,600 | 0 | 5,100 | 0 | 1,500 |
| 2025-04-25 | 0 | 6,700 | 0 | 5,200 | 0 | 1,500 |
| 2025-04-18 | 0 | 6,800 | 0 | 5,500 | 0 | 1,300 |
| 2025-04-11 | 0 | 8,400 | 0 | 6,300 | 0 | 2,100 |
| 2025-04-04 | 0 | 10,600 | 0 | 6,700 | 0 | 3,900 |
| 2025-03-28 | 0 | 11,100 | 0 | 7,600 | 0 | 3,500 |
| 2025-03-21 | 0 | 11,200 | 0 | 8,500 | 0 | 2,700 |
| 2025-03-14 | 0 | 12,200 | 0 | 9,200 | 0 | 3,000 |
| 2025-03-07 | 0 | 10,800 | 0 | 8,000 | 0 | 2,800 |
| 2025-02-28 | 0 | 7,700 | 0 | 5,200 | 0 | 2,500 |
| 2025-02-21 | 0 | 2,400 | 0 | 200 | 0 | 2,200 |
| 2025-02-14 | 0 | 2,500 | 0 | 200 | 0 | 2,300 |
| 2025-02-07 | 0 | 3,000 | 0 | 200 | 0 | 2,800 |
| 2025-01-31 | 0 | 4,300 | 0 | 400 | 0 | 3,900 |
| 2025-01-24 | 0 | 4,400 | 0 | 400 | 0 | 4,000 |
| 2025-01-17 | 0 | 4,400 | 0 | 500 | 0 | 3,900 |
| 2025-01-10 | 0 | 4,500 | 0 | 500 | 0 | 4,000 |
| 2024-12-27 | 0 | 4,500 | 0 | 1,200 | 0 | 3,300 |
| 2024-12-20 | 0 | 4,000 | 0 | 1,100 | 0 | 2,900 |
| 2024-12-13 | 0 | 5,100 | 0 | 2,000 | 0 | 3,100 |
| 2024-12-06 | 0 | 6,800 | 0 | 2,100 | 0 | 4,700 |
| 2024-11-29 | 0 | 4,700 | 0 | 1,700 | 0 | 3,000 |
| 2024-11-22 | 0 | 14,700 | 0 | 12,000 | 0 | 2,700 |
| 2024-11-15 | 0 | 26,200 | 0 | 23,500 | 0 | 2,700 |
| 2024-11-08 | 0 | 35,400 | 0 | 32,600 | 0 | 2,800 |
| 2024-11-01 | 0 | 34,400 | 0 | 31,600 | 0 | 2,800 |
| 2024-10-25 | 0 | 33,600 | 0 | 30,600 | 0 | 3,000 |
| 2024-10-18 | 0 | 30,800 | 0 | 27,100 | 0 | 3,700 |
| 2024-10-11 | 0 | 25,800 | 0 | 22,500 | 0 | 3,300 |
| 2024-10-04 | 0 | 19,400 | 0 | 15,600 | 0 | 3,800 |
| 2024-09-27 | 0 | 14,700 | 0 | 11,300 | 0 | 3,400 |
| 2024-09-20 | 0 | 13,300 | 0 | 9,900 | 0 | 3,400 |
| 2024-09-13 | 0 | 8,800 | 0 | 5,200 | 0 | 3,600 |
| 2024-09-06 | 0 | 6,500 | 0 | 2,800 | 0 | 3,700 |
| 2024-08-30 | 0 | 7,000 | 0 | 3,300 | 0 | 3,700 |
| 2024-08-23 | 0 | 5,900 | 0 | 3,400 | 0 | 2,500 |
| 2024-08-16 | 0 | 6,200 | 0 | 3,500 | 0 | 2,700 |
| 2024-08-09 | 0 | 7,300 | 0 | 3,900 | 0 | 3,400 |
| 2024-08-02 | 0 | 17,200 | 0 | 7,200 | 0 | 10,000 |
| 2024-07-26 | 0 | 18,200 | 0 | 6,400 | 0 | 11,800 |
| 2024-07-19 | 0 | 18,700 | 0 | 6,500 | 0 | 12,200 |
| 2024-07-12 | 0 | 18,300 | 0 | 5,900 | 0 | 12,400 |
| 2024-07-05 | 0 | 18,200 | 0 | 5,800 | 0 | 12,400 |
| 2024-06-28 | 0 | 18,700 | 0 | 6,800 | 0 | 11,900 |
| 2024-06-21 | 0 | 19,900 | 0 | 6,800 | 0 | 13,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250421 | 15:30 | リヒトラブ | 剰余金の配当に関するお知らせ |
| 20250404 | 15:30 | リヒトラブ | 2025年2月期決算短信〔日本基準〕(連結) |
| 20250107 | 15:30 | リヒトラブ | 2025年２月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241004 | 15:00 | リヒトラブ | 2025年２月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241002 | 15:00 | リヒトラブ | 2025年２月期第２四半期(中間期)及び通期連結業績予想の修正に関するお知らせ |
| 20240924 | 15:00 | リヒトラブ | 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 20240705 | 15:00 | リヒトラブ | 2025年２月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240531 | 15:00 | リヒトラブ | 株主優待制度の導入に関するお知らせ |
| 20240520 | 15:00 | リヒトラブ | スタンダート市場上場維持基準への適合に関するお知らせ |
| 20240422 | 15:00 | リヒトラブ | 剰余金の配当に関するお知らせ |
| 20240405 | 15:00 | リヒトラブ | 2024年2月期決算短信〔日本基準〕(連結) |
| 20240402 | 15:00 | リヒトラブ | 業績予想の修正に関するお知らせ |
| 20240123 | 15:00 | リヒトラブ | 組織変更及び役員の委嘱業務変更に関するお知らせ |
| 20240109 | 15:00 | リヒトラブ | 2024年２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 |
|---|---|---|---|---|---|
| S100TBG5 | 360 | 2024-04-25 14:37 | 株式会社 リヒトラブ | 有限会社 新居浜ビジネスセンター | 訂正報告書（大量保有報告書・変更報告書） |
| S100TANL | 350 | 2024-04-18 14:48 | 株式会社 リヒトラブ | 有限会社 新居浜ビジネスセンター | 変更報告書 |
| S100TA2S | 350 | 2024-04-16 10:07 | 株式会社 リヒトラブ | 有限会社 新居浜ビジネスセンター | 変更報告書 |
| S100SRU9 | 360 | 2024-02-09 11:24 | 株式会社 リヒトラブ | 有限会社 新居浜ビジネスセンター | 訂正報告書（大量保有報告書・変更報告書） |
| S100SPW2 | 350 | 2024-02-05 09:46 | 株式会社 リヒトラブ | 有限会社 新居浜ビジネスセンター | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7975 | 3 | 美術館・観劇の大切な思い出を自分だけのコレクションにする『Collel（コレル）』シリーズを発売します。 - 株式会社リヒトラブ | 2025-01-16 18:31:31 |
| 7975 | 3 | 年末年始休業のお知らせ - 株式会社リヒトラブ | 2024-12-20 23:31:01 |
| 7975 | 3 | 推し活グッズ収納用品myfa（ミファ）シリーズ第4弾をラインナップ。 - 株式会社リヒトラブ | 2024-12-19 23:31:30 |
| 7975 | 3 | OPEN RING NOTE（オープンリングノート）から、リーフを大容量に保存できるノート＆ファイル登場！ - 株式会社リヒトラブ | 2024-12-13 00:29:07 |
| 7975 | 3 | ポリプロピレン製で水に強く丈夫な、書き置きタイプの御朱印帳を発売します。 - 株式会社リヒトラブ | 2024-11-21 23:29:21 |
| 7975 | 3 | 文具女子博2024（パシフィコ横浜）に出店いたします。 - 株式会社リヒトラブ | 2024-11-20 22:32:09 |
| 7975 | 3 | ミニマムな機能の縫製品が”Mutual”シリーズにラインアップ - 株式会社リヒトラブ | 2024-10-24 14:28:44 |
| 7975 | 3 | ”soeru（ソエル）“シリーズから新しいカラーで選べる2つのタイプのペンケースが登場！ - 株式会社リヒトラブ | 2024-10-24 14:28:42 |
| 7975 | 3 | カーニバル湘南に出店します。 - 株式会社リヒトラブ | 2024-10-18 11:30:13 |
| 7975 | 3 | 第13回 L-1グランプリ ミファシリーズ店頭陳列コンテスト 結果発表 - 株式会社リヒトラブ | 2024-10-08 05:30:54 |