| 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 | 1,388 | 1,390 | 1,357 | 1,358 | 53,800 | -30 | 98% | 98% | 91% | ▼ | 100% | 101% | 95% | 93% | 102% |
| 20240925 | 1,360 | 1,368 | 1,351 | 1,358 | 35,700 | 0 | 100% | 100% | 66% | -- | 102% | 99% | 94% | 93% | 102% |
| 20240926 | 1,376 | 1,417 | 1,369 | 1,408 | 70,700 | 50 | 104% | 102% | 198% | ▲ | 99% | 95% | 91% | 98% | 106% |
| 20240927 | 1,423 | 1,425 | 1,400 | 1,403 | 47,500 | -5 | 100% | 99% | 67% | ▼ | 100% | 99% | 95% | 98% | 105% |
| 20240930 | 1,373 | 1,384 | 1,362 | 1,367 | 51,200 | -36 | 97% | 100% | 108% | ▼▼ | 99% | 99% | 95% | 95% | 102% |
| 20241001 | 1,374 | 1,383 | 1,363 | 1,365 | 26,500 | -2 | 100% | 99% | 52% | ▼▼▼ | 99% | 99% | 96% | 97% | 102% |
| 20241002 | 1,362 | 1,379 | 1,338 | 1,344 | 56,100 | -21 | 98% | 99% | 212% | ▼▼▼▼ | 99% | 95% | 96% | 95% | 101% |
| 20241003 | 1,363 | 1,370 | 1,353 | 1,355 | 31,600 | 11 | 101% | 99% | 56% | ▲ | 100% | 96% | 98% | 96% | 102% |
| 20241004 | 1,351 | 1,373 | 1,351 | 1,355 | 24,900 | 0 | 100% | 100% | 79% | -- | 98% | 93% | 96% | 96% | 102% |
| 20241007 | 1,374 | 1,374 | 1,346 | 1,346 | 51,100 | -9 | 99% | 98% | 205% | ▼ | 96% | 95% | 98% | 96% | 101% |
| 20241008 | 1,342 | 1,342 | 1,286 | 1,286 | 130,800 | -60 | 96% | 96% | 256% | ▼▼ | 100% | 99% | 102% | 91% | 100% |
| 20241009 | 1,291 | 1,306 | 1,289 | 1,292 | 66,500 | 6 | 100% | 100% | 51% | ▲ | 99% | 100% | 102% | 92% | 100% |
| 20241010 | 1,295 | 1,295 | 1,276 | 1,280 | 73,900 | -12 | 99% | 99% | 111% | ▼ | 100% | 102% | 103% | 91% | 100% |
| 20241011 | 1,277 | 1,277 | 1,258 | 1,277 | 94,200 | -3 | 100% | 100% | 127% | ▼▼ | 100% | 100% | 104% | 91% | 100% |
| 20241015 | 1,270 | 1,280 | 1,258 | 1,274 | 58,300 | -3 | 100% | 100% | 62% | ▼▼▼ | 101% | 102% | 105% | 90% | 100% |
| 20241016 | 1,256 | 1,290 | 1,250 | 1,267 | 71,200 | -7 | 99% | 101% | 122% | ▼▼▼▼ | 102% | 101% | 104% | 90% | 100% |
| 20241017 | 1,267 | 1,300 | 1,267 | 1,297 | 52,700 | 30 | 102% | 102% | 74% | ▲ | 99% | 97% | 102% | 92% | 102% |
| 20241018 | 1,292 | 1,297 | 1,268 | 1,275 | 42,800 | -22 | 98% | 99% | 81% | ▼ | 99% | 99% | 103% | 91% | 101% |
| 20241021 | 1,275 | 1,276 | 1,258 | 1,261 | 48,300 | -14 | 99% | 99% | 113% | ▼▼ | 101% | 103% | 104% | 90% | 100% |
| 20241022 | 1,261 | 1,277 | 1,257 | 1,277 | 54,200 | 16 | 101% | 101% | 112% | ▲ | 98% | 101% | 101% | 91% | 101% |
| 20241023 | 1,282 | 1,282 | 1,256 | 1,256 | 31,800 | -21 | 98% | 98% | 59% | ▼ | 99% | 103% | 101% | 89% | 100% |
| 20241024 | 1,261 | 1,266 | 1,251 | 1,251 | 79,600 | -5 | 100% | 99% | 250% | ▼▼ | 100% | 104% | 99% | 89% | 100% |
| 20241025 | 1,262 | 1,262 | 1,231 | 1,257 | 85,200 | 6 | 100% | 100% | 107% | ▲ | 103% | 104% | 99% | 90% | 100% |
| 20241028 | 1,265 | 1,303 | 1,253 | 1,300 | 48,300 | 43 | 103% | 103% | 57% | ▲▲ | 99% | 101% | 96% | 95% | 104% |
| 20241029 | 1,303 | 1,307 | 1,290 | 1,292 | 38,100 | -8 | 99% | 99% | 79% | ▼ | 101% | 102% | 97% | 95% | 103% |
| 20241030 | 1,292 | 1,307 | 1,288 | 1,301 | 93,000 | 9 | 101% | 101% | 244% | ▲ | 100% | 101% | 96% | 96% | 104% |
| 20241031 | 1,308 | 1,318 | 1,303 | 1,312 | 50,300 | 11 | 101% | 100% | 54% | ▲▲ | 101% | 99% | 97% | 97% | 105% |
| 20241101 | 1,301 | 1,332 | 1,298 | 1,319 | 40,800 | 7 | 101% | 101% | 81% | ▲▲▲ | 99% | 95% | 95% | 97% | 105% |
| 20241105 | 1,335 | 1,335 | 1,305 | 1,317 | 33,000 | -2 | 100% | 99% | 81% | ▼ | 100% | 94% | 96% | 98% | 105% |
| 20241106 | 1,317 | 1,336 | 1,309 | 1,315 | 42,200 | -2 | 100% | 100% | 128% | ▼▼ | 99% | 95% | 98% | 100% | 105% |
| 20241107 | 1,308 | 1,328 | 1,289 | 1,290 | 99,400 | -25 | 98% | 99% | 236% | ▼▼▼ | 99% | 97% | 99% | 98% | 103% |
| 20241108 | 1,290 | 1,295 | 1,261 | 1,271 | 63,300 | -19 | 99% | 99% | 64% | ▼▼▼▼ | 98% | 98% | 102% | 96% | 102% |
| 20241111 | 1,265 | 1,265 | 1,228 | 1,236 | 65,200 | -35 | 97% | 98% | 103% | ▼▼▼▼▼ | 99% | 100% | 105% | 94% | 100% |
| 20241112 | 1,230 | 1,239 | 1,215 | 1,222 | 80,000 | -14 | 99% | 99% | 123% | ▼▼▼▼▼▼ | 102% | 102% | 106% | 93% | 100% |
| 20241113 | 1,222 | 1,261 | 1,216 | 1,246 | 72,800 | 24 | 102% | 102% | 91% | ▲ | 99% | 101% | 105% | 94% | 102% |
| 20241114 | 1,235 | 1,242 | 1,218 | 1,223 | 115,700 | -23 | 98% | 99% | 159% | ▼ | 101% | 101% | 106% | 93% | 100% |
| 20241115 | 1,225 | 1,245 | 1,222 | 1,235 | 59,700 | 12 | 101% | 101% | 52% | ▲ | 100% | 101% | 105% | 94% | 101% |
| 20241118 | 1,230 | 1,234 | 1,222 | 1,233 | 53,900 | -2 | 100% | 100% | 90% | ▼ | 101% | 101% | 105% | 93% | 101% |
| 20241119 | 1,233 | 1,248 | 1,230 | 1,247 | 56,100 | 14 | 101% | 101% | 104% | ▲ | 98% | 100% | 104% | 95% | 102% |
| 20241120 | 1,247 | 1,254 | 1,219 | 1,225 | 89,000 | -22 | 98% | 98% | 159% | ▼ | 101% | 102% | 106% | 93% | 100% |
| 20241121 | 1,225 | 1,238 | 1,216 | 1,238 | 82,900 | 13 | 101% | 101% | 93% | ▲ | 99% | 102% | 105% | 94% | 101% |
| 20241122 | 1,236 | 1,244 | 1,220 | 1,224 | 69,000 | -14 | 99% | 99% | 83% | ▼ | 101% | 102% | 105% | 93% | 100% |
| 20241125 | 1,238 | 1,256 | 1,224 | 1,246 | 608,700 | 22 | 102% | 101% | 882% | ▲ | 99% | 100% | 102% | 94% | 102% |
| 20241126 | 1,257 | 1,272 | 1,235 | 1,241 | 82,000 | -5 | 100% | 99% | 13% | ▼ | 100% | 101% | 103% | 94% | 102% |
| 20241127 | 1,249 | 1,251 | 1,229 | 1,248 | 71,900 | 7 | 101% | 100% | 88% | ▲ | 101% | 102% | 102% | 95% | 102% |
| 20241128 | 1,251 | 1,274 | 1,251 | 1,262 | 44,700 | 14 | 101% | 101% | 62% | ▲▲ | 98% | 102% | 101% | 96% | 103% |
| 20241129 | 1,262 | 1,269 | 1,240 | 1,240 | 40,100 | -22 | 98% | 98% | 90% | ▼ | 101% | 104% | 102% | 94% | 101% |
| 20241202 | 1,241 | 1,257 | 1,239 | 1,251 | 28,700 | 11 | 101% | 101% | 72% | ▲ | 100% | 102% | 101% | 95% | 102% |
| 20241203 | 1,263 | 1,279 | 1,263 | 1,265 | 31,200 | 14 | 101% | 100% | 109% | ▲▲ | 101% | 103% | 100% | 96% | 104% |
| 20241204 | 1,260 | 1,284 | 1,256 | 1,277 | 41,900 | 12 | 101% | 101% | 134% | ▲▲▲ | 100% | 101% | 99% | 99% | 105% |
| 20241205 | 1,276 | 1,289 | 1,274 | 1,282 | 54,500 | 5 | 100% | 100% | 130% | ▲▲▲▲ | 101% | 100% | 98% | 100% | 105% |
| 20241206 | 1,282 | 1,300 | 1,277 | 1,294 | 27,200 | 12 | 101% | 101% | 50% | ▲▲▲▲▲ | 100% | 97% | 0% | 100% | 106% |
| 20241209 | 1,298 | 1,309 | 1,294 | 1,294 | 28,900 | 0 | 100% | 100% | 106% | -- | 98% | 96% | 0% | 100% | 106% |
| 20241210 | 1,310 | 1,310 | 1,288 | 1,288 | 26,500 | -6 | 100% | 98% | 92% | ▼ | 100% | 99% | 0% | 100% | 105% |
| 20241211 | 1,289 | 1,294 | 1,276 | 1,287 | 29,900 | -1 | 100% | 100% | 113% | ▼▼ | 97% | 98% | 0% | 99% | 105% |
| 20241212 | 1,302 | 1,303 | 1,255 | 1,260 | 61,600 | -27 | 98% | 97% | 206% | ▼▼▼ | 102% | 102% | 0% | 97% | 103% |
| 20241213 | 1,242 | 1,271 | 1,242 | 1,263 | 54,100 | 3 | 100% | 102% | 88% | ▲ | 99% | 99% | 0% | 98% | 103% |
| 20241216 | 1,273 | 1,273 | 1,252 | 1,256 | 22,300 | -7 | 99% | 99% | 41% | ▼ | 101% | 99% | 0% | 97% | 103% |
| 20241217 | 1,260 | 1,272 | 1,257 | 1,270 | 21,800 | 14 | 101% | 101% | 98% | ▲ | 99% | 0% | 0% | 98% | 104% |
| 20241218 | 1,277 | 1,277 | 1,257 | 1,263 | 21,900 | -7 | 99% | 99% | 100% | ▼ | 101% | 0% | 0% | 98% | 103% |
| 20241219 | 1,250 | 1,262 | 1,246 | 1,258 | 20,200 | -5 | 100% | 101% | 92% | ▼▼ | 99% | 0% | 0% | 97% | 103% |
| 20241220 | 1,265 | 1,266 | 1,252 | 1,252 | 33,500 | -6 | 100% | 99% | 166% | ▼▼▼ | % | % | % | 97% | 101% |
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 | 3,700 | 32,600 | 1,200 | 2,400 | 2,500 | 30,200 |
| 2024-12-06 | 2,300 | 35,600 | 900 | 2,600 | 1,400 | 33,000 |
| 2024-11-29 | 2,300 | 38,600 | 700 | 2,600 | 1,600 | 36,000 |
| 2024-11-22 | 3,200 | 45,700 | 600 | 3,700 | 2,600 | 42,000 |
| 2024-11-15 | 4,000 | 45,000 | 500 | 2,700 | 3,500 | 42,300 |
| 2024-11-08 | 6,200 | 42,700 | 500 | 3,500 | 5,700 | 39,200 |
| 2024-11-01 | 5,800 | 43,100 | 200 | 4,200 | 5,600 | 38,900 |
| 2024-10-25 | 4,100 | 52,400 | 300 | 6,900 | 3,800 | 45,500 |
| 2024-10-18 | 5,000 | 45,800 | 300 | 6,800 | 4,700 | 39,000 |
| 2024-10-11 | 2,300 | 46,800 | 300 | 7,600 | 2,000 | 39,200 |
| 2024-10-04 | 1,700 | 30,500 | 1,000 | 2,900 | 700 | 27,600 |
| 2024-09-27 | 2,700 | 30,300 | 1,800 | 2,700 | 900 | 27,600 |
| 2024-09-20 | 5,500 | 34,600 | 4,100 | 3,000 | 1,400 | 31,600 |
| 2024-09-13 | 5,200 | 34,400 | 4,300 | 3,300 | 900 | 31,100 |
| 2024-09-06 | 7,700 | 33,800 | 5,400 | 3,400 | 2,300 | 30,400 |
| 2024-08-30 | 20,700 | 25,400 | 15,600 | 2,100 | 5,100 | 23,300 |
| 2024-08-23 | 1,672,000 | 39,400 | 1,657,200 | 4,500 | 14,800 | 34,900 |
| 2024-08-16 | 1,330,600 | 53,600 | 1,322,400 | 6,200 | 8,200 | 47,400 |
| 2024-08-09 | 834,000 | 44,200 | 827,700 | 6,200 | 6,300 | 38,000 |
| 2024-08-02 | 371,900 | 33,800 | 365,200 | 5,100 | 6,700 | 28,700 |
| 2024-07-26 | 176,700 | 31,200 | 175,100 | 3,200 | 1,600 | 28,000 |
| 2024-07-19 | 101,100 | 27,400 | 99,000 | 3,700 | 2,100 | 23,700 |
| 2024-07-12 | 42,800 | 24,100 | 41,100 | 3,100 | 1,700 | 21,000 |
| 2024-07-05 | 26,200 | 23,200 | 23,500 | 2,300 | 2,700 | 20,900 |
| 2024-06-28 | 12,100 | 23,000 | 8,900 | 2,300 | 3,200 | 20,700 |
| 2024-06-21 | 3,600 | 26,400 | 2,900 | 2,800 | 700 | 23,600 |
| 2024-06-14 | 2,300 | 26,400 | 1,800 | 2,700 | 500 | 23,700 |
| 2024-06-07 | 2,200 | 23,500 | 1,700 | 2,200 | 500 | 21,300 |
| 2024-05-31 | 2,700 | 23,500 | 1,300 | 2,100 | 1,400 | 21,400 |
| 2024-05-24 | 2,100 | 26,500 | 1,200 | 2,400 | 900 | 24,100 |
| 2024-05-17 | 2,200 | 25,500 | 1,100 | 2,900 | 1,100 | 22,600 |
| 2024-05-10 | 3,300 | 29,500 | 1,100 | 2,600 | 2,200 | 26,900 |
| 2024-05-02 | 2,900 | 29,600 | 1,100 | 1,700 | 1,800 | 27,900 |
| 2024-04-26 | 3,300 | 31,500 | 1,000 | 1,800 | 2,300 | 29,700 |
| 2024-04-19 | 3,000 | 26,000 | 1,000 | 1,200 | 2,000 | 24,800 |
| 2024-04-12 | 1,800 | 19,300 | 1,000 | 600 | 800 | 18,700 |
| 2024-04-05 | 2,200 | 17,400 | 1,100 | 500 | 1,100 | 16,900 |
| 2024-03-29 | 2,200 | 16,000 | 1,200 | 700 | 1,000 | 15,300 |
| 2024-03-22 | 5,400 | 21,100 | 3,800 | 1,400 | 1,600 | 19,700 |
| 2024-03-15 | 8,600 | 21,500 | 3,900 | 1,300 | 4,700 | 20,200 |
| 2024-03-08 | 15,600 | 23,000 | 14,000 | 900 | 1,600 | 22,100 |
| 2024-03-01 | 29,200 | 22,000 | 21,300 | 500 | 7,900 | 21,500 |
| 2024-02-22 | 1,734,500 | 36,500 | 1,711,700 | 3,300 | 22,800 | 33,200 |
| 2024-02-16 | 1,036,900 | 42,000 | 1,026,000 | 2,900 | 10,900 | 39,100 |
| 2024-02-09 | 638,200 | 30,200 | 629,400 | 1,300 | 8,800 | 28,900 |
| 2024-02-02 | 346,200 | 28,100 | 335,700 | 1,800 | 10,500 | 26,300 |
| 2024-01-26 | 194,000 | 24,200 | 185,900 | 2,500 | 8,100 | 21,700 |
| 2024-01-19 | 127,400 | 20,200 | 117,200 | 2,500 | 10,200 | 17,700 |
| 2024-01-12 | 87,300 | 17,900 | 66,600 | 1,200 | 20,700 | 16,700 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 6,500 | 0.01% | ▼ | -236,300 | 1,238 | 1,256 | 1,224 | 1,246 | 608,700 |
| 2024-11-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 242,800 | 0.52% | ▲ | 1,225 | 1,238 | 1,216 | 1,238 | 82,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 14:30 | リテールパートナーズ | 配当予想の修正（記念配当）に関するお知らせ |
| 20241015 | 15:00 | リテールパートナーズ | 2025年２月期 第２四半期（中間期）決算短信［日本基準］（連結） |
| 20241015 | 15:00 | リテールパートナーズ | 2025年２月期 中間期決算参考資料 |
| 20240719 | 15:00 | リテールパートナーズ | 譲渡制限付株式報酬としての自己株式処分の割当完了に関するお知らせ |
| 20240716 | 15:00 | リテールパートナーズ | 2025年２月期 第１四半期決算短信［日本基準］（連結） |
| 20240620 | 15:00 | リテールパートナーズ | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240523 | 13:00 | リテールパートナーズ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240430 | 15:00 | リテールパートナーズ | 当社の取締役候補者の選任及び子会社役員の異動等に関するお知らせ |
| 20240415 | 15:00 | リテールパートナーズ | 2024年２月期 決算短信［日本基準］（連結） |
| 20240415 | 15:00 | リテールパートナーズ | 2024年２月期 決算参考資料 |
| 20240415 | 15:00 | リテールパートナーズ | 第３次中期経営計画策定のお知らせ |
| 20240314 | 14:00 | リテールパートナーズ | 配当予想の修正（記念配当）に関するお知らせ |
| 20240111 | 15:00 | リテールパートナーズ | 2024年２月期 第３四半期決算短信［日本基準］（連結） |
| 20240111 | 15:00 | リテールパートナーズ | 2024年２月期 通期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8167 | 1 | 株式会社リテールパートナーズ | 2024-12-21 13:22:41 |
| 8167 | 2 | 免責事項｜IR情報｜株式会社リテールパートナーズ | 2024-06-14 15:14:06 |
| 8167 | 2 | 電子公告｜IR情報｜株式会社リテールパートナーズ | 2024-06-14 15:14:05 |
| 8167 | 2 | よくあるご質問｜IR情報｜株式会社リテールパートナーズ | 2024-06-14 15:14:04 |
| 8167 | 2 | IRカレンダー｜IR情報｜株式会社リテールパートナーズ | 2024-06-14 15:14:03 |
| 8167 | 2 | 決算短信｜IR情報｜株式会社リテールパートナーズ | 2024-06-14 15:14:02 |
| 8167 | 2 | 株式情報｜IR情報｜株式会社リテールパートナーズ | 2024-06-14 15:14:01 |
| 8167 | 2 | 財務・業績（連結）｜IR情報｜株式会社リテールパートナーズ | 2024-06-14 15:14:00 |
| 8167 | 2 | トップメッセージ｜IR情報｜株式会社リテールパートナーズ | 2024-06-14 15:13:59 |
| 8167 | 2 | IR情報｜株式会社リテールパートナーズ | 2024-06-14 15:13:56 |