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 | 1,843 | 1,843 | 1,823 | 1,837 | 174,800 | -6 | 100% | 100% | 128% | ▼▼ | 100% | 102% | 106% | 50% | 102% |
20250311 | 1,845 | 1,858 | 1,823 | 1,842 | 140,200 | 5 | 100% | 100% | 80% | ▲ | 101% | 104% | 109% | 50% | 102% |
20250312 | 1,832 | 1,855 | 1,822 | 1,850 | 162,000 | 8 | 100% | 101% | 116% | ▲▲ | 101% | 103% | 112% | 50% | 103% |
20250313 | 1,850 | 1,871 | 1,846 | 1,865 | 143,100 | 15 | 101% | 101% | 88% | ▲▲▲ | 101% | 102% | 111% | 51% | 103% |
20250314 | 1,863 | 1,892 | 1,860 | 1,883 | 190,100 | 18 | 101% | 101% | 133% | ▲▲▲▲ | 100% | 101% | 110% | 51% | 104% |
20250317 | 1,885 | 1,895 | 1,877 | 1,887 | 147,300 | 4 | 100% | 100% | 77% | ▲▲▲▲▲ | 100% | 102% | 109% | 51% | 105% |
20250318 | 1,900 | 1,910 | 1,887 | 1,902 | 146,100 | 15 | 101% | 100% | 99% | ▲▲▲▲▲▲ | 100% | 102% | 109% | 52% | 105% |
20250319 | 1,893 | 1,917 | 1,891 | 1,901 | 135,500 | -1 | 100% | 100% | 93% | ▼ | 100% | 103% | 109% | 52% | 105% |
20250321 | 1,900 | 1,919 | 1,896 | 1,907 | 172,100 | 6 | 100% | 100% | 127% | ▲ | 100% | 103% | 109% | 52% | 106% |
20250324 | 1,910 | 1,912 | 1,891 | 1,912 | 83,500 | 5 | 100% | 100% | 49% | ▲▲ | 101% | 102% | 110% | 53% | 106% |
20250325 | 1,912 | 1,929 | 1,912 | 1,929 | 106,500 | 17 | 101% | 101% | 128% | ▲▲▲ | 100% | 101% | 109% | 53% | 107% |
20250326 | 1,930 | 1,938 | 1,918 | 1,934 | 168,300 | 5 | 100% | 100% | 158% | ▲▲▲▲ | 100% | 100% | 108% | 53% | 107% |
20250327 | 1,950 | 1,973 | 1,934 | 1,954 | 190,600 | 20 | 101% | 100% | 113% | ▲▲▲▲▲ | 100% | 99% | 108% | 100% | 108% |
20250328 | 1,950 | 1,962 | 1,936 | 1,959 | 154,200 | 5 | 100% | 100% | 81% | ▲▲▲▲▲▲ | 99% | 99% | 108% | 100% | 108% |
20250331 | 1,943 | 1,951 | 1,924 | 1,933 | 223,100 | -26 | 99% | 99% | 145% | ▼ | 100% | 98% | 107% | 99% | 107% |
20250401 | 1,959 | 1,975 | 1,950 | 1,958 | 264,000 | 25 | 101% | 100% | 118% | ▲ | 98% | 98% | 107% | 100% | 108% |
20250402 | 1,969 | 1,977 | 1,929 | 1,932 | 234,300 | -26 | 99% | 98% | 89% | ▼ | 102% | 105% | 111% | 99% | 106% |
20250403 | 1,900 | 1,941 | 1,896 | 1,930 | 251,700 | -2 | 100% | 102% | 107% | ▼▼ | 100% | 109% | 110% | 99% | 105% |
20250404 | 1,906 | 1,919 | 1,884 | 1,913 | 256,100 | -17 | 99% | 100% | 102% | ▼▼▼ | 102% | 110% | 112% | 98% | 104% |
20250408 | 1,881 | 1,933 | 1,879 | 1,913 | 346,300 | 0 | 100% | 102% | 135% | -- | 101% | 108% | 108% | 98% | 104% |
20250409 | 1,905 | 1,942 | 1,879 | 1,921 | 322,700 | 8 | 100% | 101% | 93% | ▲ | 102% | 106% | 106% | 98% | 104% |
20250410 | 1,942 | 1,999 | 1,940 | 1,990 | 447,200 | 69 | 104% | 102% | 139% | ▲▲ | 103% | 102% | 104% | 100% | 108% |
20250411 | 2,017 | 2,089 | 1,996 | 2,071 | 558,700 | 81 | 104% | 103% | 125% | ▲▲▲ | 100% | 100% | 102% | 100% | 111% |
20250414 | 2,043 | 2,076 | 2,030 | 2,053 | 341,200 | -18 | 99% | 100% | 61% | ▼ | 98% | 100% | 100% | 99% | 109% |
20250415 | 2,083 | 2,091 | 2,037 | 2,037 | 261,400 | -16 | 99% | 98% | 77% | ▼▼ | 101% | 102% | 102% | 98% | 108% |
20250416 | 2,049 | 2,080 | 2,025 | 2,065 | 319,400 | 28 | 101% | 101% | 122% | ▲ | 94% | 100% | 100% | 100% | 109% |
20250417 | 2,100 | 2,100 | 1,970 | 1,980 | 372,000 | -85 | 96% | 94% | 116% | ▼ | 102% | 102% | 104% | 96% | 104% |
20250418 | 2,005 | 2,053 | 1,997 | 2,040 | 287,000 | 60 | 103% | 102% | 77% | ▲ | 103% | 100% | 103% | 99% | 107% |
20250421 | 2,032 | 2,098 | 2,026 | 2,084 | 223,200 | 44 | 102% | 103% | 78% | ▲▲ | 101% | 99% | 101% | 100% | 109% |
20250422 | 2,075 | 2,115 | 2,070 | 2,100 | 187,500 | 16 | 101% | 101% | 84% | ▲▲▲ | 97% | 98% | 100% | 100% | 110% |
20250423 | 2,099 | 2,100 | 2,039 | 2,045 | 325,400 | -55 | 97% | 97% | 174% | ▼ | 101% | 102% | 104% | 97% | 107% |
20250424 | 2,016 | 2,046 | 2,011 | 2,029 | 275,600 | -16 | 99% | 101% | 85% | ▼▼ | 101% | 102% | 104% | 97% | 106% |
20250425 | 2,010 | 2,033 | 2,000 | 2,033 | 312,800 | 4 | 100% | 101% | 113% | ▲ | 100% | 100% | 102% | 97% | 106% |
20250428 | 2,048 | 2,076 | 2,043 | 2,058 | 495,100 | 25 | 101% | 100% | 158% | ▲▲ | 100% | 99% | 101% | 98% | 108% |
20250430 | 2,070 | 2,081 | 2,054 | 2,066 | 264,900 | 8 | 100% | 100% | 54% | ▲▲▲ | 99% | 100% | 102% | 98% | 108% |
20250501 | 2,052 | 2,057 | 2,030 | 2,030 | 161,400 | -36 | 98% | 99% | 61% | ▼ | 100% | 102% | 101% | 97% | 106% |
20250502 | 2,044 | 2,057 | 2,030 | 2,049 | 214,100 | 19 | 101% | 100% | 133% | ▲ | 100% | 102% | 101% | 98% | 107% |
20250507 | 2,050 | 2,076 | 2,042 | 2,056 | 356,000 | 7 | 100% | 100% | 166% | ▲▲ | 100% | 101% | 104% | 98% | 107% |
20250508 | 2,048 | 2,051 | 2,033 | 2,047 | 234,500 | -9 | 100% | 100% | 66% | ▼ | 100% | 101% | 105% | 97% | 107% |
20250509 | 2,039 | 2,053 | 2,034 | 2,038 | 360,600 | -9 | 100% | 100% | 154% | ▼▼ | 102% | 102% | 104% | 97% | 106% |
20250512 | 2,056 | 2,100 | 2,045 | 2,093 | 295,800 | 55 | 103% | 102% | 82% | ▲ | 99% | 100% | 103% | 100% | 106% |
20250513 | 2,083 | 2,087 | 2,058 | 2,071 | 192,600 | -22 | 99% | 99% | 65% | ▼ | 99% | 101% | 104% | 99% | 105% |
20250514 | 2,065 | 2,071 | 2,040 | 2,054 | 168,500 | -17 | 99% | 99% | 87% | ▼▼ | 100% | 101% | 105% | 98% | 104% |
20250515 | 2,043 | 2,057 | 2,026 | 2,045 | 137,500 | -9 | 100% | 100% | 82% | ▼▼▼ | 101% | 100% | 104% | 97% | 103% |
20250516 | 2,061 | 2,096 | 2,054 | 2,090 | 220,400 | 45 | 102% | 101% | 160% | ▲ | 100% | 99% | 102% | 100% | 106% |
20250519 | 2,089 | 2,103 | 2,075 | 2,088 | 163,600 | -2 | 100% | 100% | 74% | ▼ | 99% | 99% | 103% | 99% | 105% |
20250520 | 2,075 | 2,081 | 2,048 | 2,049 | 124,700 | -39 | 98% | 99% | 76% | ▼▼ | 100% | 100% | 104% | 98% | 101% |
20250521 | 2,064 | 2,078 | 2,054 | 2,054 | 178,600 | 5 | 100% | 100% | 143% | ▲ | 100% | 101% | 104% | 98% | 101% |
20250522 | 2,040 | 2,061 | 2,033 | 2,045 | 126,900 | -9 | 100% | 100% | 71% | ▼ | 99% | 99% | 102% | 97% | 101% |
20250523 | 2,083 | 2,104 | 2,046 | 2,061 | 296,600 | 16 | 101% | 99% | 234% | ▲ | 100% | 98% | 0% | 98% | 102% |
20250526 | 2,071 | 2,080 | 2,054 | 2,061 | 137,300 | 0 | 100% | 100% | 46% | -- | 100% | 99% | 0% | 98% | 102% |
20250527 | 2,053 | 2,063 | 2,035 | 2,055 | 166,900 | -6 | 100% | 100% | 122% | ▼ | 101% | 101% | 0% | 98% | 101% |
20250528 | 2,057 | 2,074 | 2,055 | 2,068 | 117,900 | 13 | 101% | 101% | 71% | ▲ | 98% | 103% | 0% | 99% | 102% |
20250529 | 2,075 | 2,075 | 2,035 | 2,038 | 154,700 | -30 | 99% | 98% | 131% | ▼ | 100% | 105% | 0% | 97% | 100% |
20250530 | 2,030 | 2,041 | 2,018 | 2,028 | 238,400 | -10 | 100% | 100% | 154% | ▼▼ | 101% | 104% | 0% | 97% | 100% |
20250602 | 2,028 | 2,051 | 2,021 | 2,040 | 210,800 | 12 | 101% | 101% | 88% | ▲ | 102% | 104% | 0% | 97% | 101% |
20250603 | 2,040 | 2,089 | 2,034 | 2,079 | 246,700 | 39 | 102% | 102% | 117% | ▲▲ | 102% | 0% | 0% | 99% | 103% |
20250604 | 2,103 | 2,150 | 2,079 | 2,139 | 410,300 | 60 | 103% | 102% | 166% | ▲▲▲ | 98% | 0% | 0% | 100% | 105% |
20250605 | 2,130 | 2,130 | 2,076 | 2,095 | 222,200 | -44 | 98% | 98% | 54% | ▼ | 101% | 0% | 0% | 98% | 103% |
20250606 | 2,100 | 2,120 | 2,095 | 2,117 | 186,200 | 22 | 101% | 101% | 84% | ▲ | % | % | % | 99% | 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 | 12,000 | 72,200 | 3,600 | 19,300 | 8,400 | 52,900 |
2025-05-23 | 14,600 | 61,000 | 3,600 | 18,600 | 11,000 | 42,400 |
2025-05-16 | 16,500 | 53,600 | 3,700 | 18,400 | 12,800 | 35,200 |
2025-05-09 | 13,400 | 66,900 | 3,600 | 20,600 | 9,800 | 46,300 |
2025-05-02 | 16,200 | 64,800 | 3,600 | 20,100 | 12,600 | 44,700 |
2025-04-25 | 15,700 | 107,300 | 3,600 | 28,600 | 12,100 | 78,700 |
2025-04-18 | 18,600 | 47,200 | 7,600 | 18,100 | 11,000 | 29,100 |
2025-04-11 | 21,700 | 46,600 | 3,900 | 20,700 | 17,800 | 25,900 |
2025-04-04 | 11,900 | 28,400 | 3,300 | 12,200 | 8,600 | 16,200 |
2025-03-28 | 12,900 | 46,900 | 3,300 | 18,900 | 9,600 | 28,000 |
2025-03-21 | 11,300 | 46,200 | 3,500 | 16,500 | 7,800 | 29,700 |
2025-03-14 | 11,300 | 46,200 | 3,200 | 16,000 | 8,100 | 30,200 |
2025-03-07 | 13,200 | 58,800 | 4,000 | 18,500 | 9,200 | 40,300 |
2025-02-28 | 18,000 | 61,300 | 8,000 | 19,300 | 10,000 | 42,000 |
2025-02-21 | 27,900 | 39,700 | 23,400 | 16,300 | 4,500 | 23,400 |
2025-02-14 | 24,100 | 33,400 | 18,900 | 13,000 | 5,200 | 20,400 |
2025-02-07 | 18,100 | 35,700 | 14,300 | 15,000 | 3,800 | 20,700 |
2025-01-31 | 12,800 | 40,200 | 10,500 | 17,600 | 2,300 | 22,600 |
2025-01-24 | 13,900 | 39,800 | 10,800 | 16,900 | 3,100 | 22,900 |
2025-01-17 | 11,900 | 38,100 | 8,800 | 16,000 | 3,100 | 22,100 |
2025-01-10 | 24,000 | 65,000 | 19,200 | 19,100 | 4,800 | 45,900 |
2024-12-27 | 18,200 | 24,300 | 16,300 | 11,000 | 1,900 | 13,300 |
2024-12-20 | 17,700 | 31,300 | 16,300 | 11,600 | 1,400 | 19,700 |
2024-12-13 | 17,700 | 33,700 | 16,300 | 13,400 | 1,400 | 20,300 |
2024-12-06 | 18,200 | 42,800 | 16,300 | 13,600 | 1,900 | 29,200 |
2024-11-29 | 19,300 | 48,300 | 16,300 | 15,500 | 3,000 | 32,800 |
2024-11-22 | 14,400 | 55,200 | 11,400 | 15,600 | 3,000 | 39,600 |
2024-11-15 | 15,100 | 50,200 | 11,400 | 16,000 | 3,700 | 34,200 |
2024-11-08 | 21,900 | 53,000 | 17,100 | 17,100 | 4,800 | 35,900 |
2024-11-01 | 22,700 | 68,200 | 17,200 | 26,200 | 5,500 | 42,000 |
2024-10-25 | 22,200 | 68,400 | 17,200 | 28,700 | 5,000 | 39,700 |
2024-10-18 | 25,200 | 81,400 | 17,200 | 29,000 | 8,000 | 52,400 |
2024-10-11 | 29,900 | 97,200 | 18,200 | 23,900 | 11,700 | 73,300 |
2024-10-04 | 18,600 | 23,800 | 13,400 | 10,400 | 5,200 | 13,400 |
2024-09-27 | 17,000 | 22,900 | 13,200 | 10,900 | 3,800 | 12,000 |
2024-09-20 | 15,700 | 24,800 | 12,200 | 12,300 | 3,500 | 12,500 |
2024-09-13 | 15,700 | 23,800 | 12,200 | 11,000 | 3,500 | 12,800 |
2024-09-06 | 17,400 | 32,100 | 12,200 | 16,600 | 5,200 | 15,500 |
2024-08-30 | 16,000 | 45,000 | 12,300 | 27,300 | 3,700 | 17,700 |
2024-08-23 | 16,200 | 57,800 | 12,300 | 36,300 | 3,900 | 21,500 |
2024-08-16 | 16,300 | 53,400 | 12,300 | 32,700 | 4,000 | 20,700 |
2024-08-09 | 21,400 | 53,000 | 15,400 | 30,600 | 6,000 | 22,400 |
2024-08-02 | 15,400 | 159,100 | 14,300 | 79,600 | 1,100 | 79,500 |
2024-07-26 | 16,300 | 185,300 | 14,300 | 94,500 | 2,000 | 90,800 |
2024-07-19 | 16,100 | 163,000 | 14,200 | 83,300 | 1,900 | 79,700 |
2024-07-12 | 17,300 | 164,200 | 14,200 | 83,600 | 3,100 | 80,600 |
2024-07-05 | 15,700 | 79,500 | 12,100 | 36,500 | 3,600 | 43,000 |
2024-06-28 | 16,700 | 68,000 | 14,400 | 34,600 | 2,300 | 33,400 |
2024-06-21 | 19,200 | 58,900 | 14,300 | 35,600 | 4,900 | 23,300 |
2024-06-14 | 16,700 | 54,900 | 14,300 | 34,800 | 2,400 | 20,100 |
2024-06-07 | 16,800 | 49,800 | 14,300 | 38,400 | 2,500 | 11,400 |
2024-05-31 | 17,100 | 47,100 | 14,300 | 36,100 | 2,800 | 11,000 |
2024-05-24 | 15,700 | 46,900 | 13,600 | 39,300 | 2,100 | 7,600 |
2024-05-17 | 17,800 | 81,000 | 15,500 | 69,100 | 2,300 | 11,900 |
2024-05-10 | 20,400 | 80,800 | 18,100 | 67,600 | 2,300 | 13,200 |
2024-05-02 | 20,600 | 84,800 | 18,100 | 68,400 | 2,500 | 16,400 |
2024-04-26 | 21,800 | 80,900 | 18,900 | 69,100 | 2,900 | 11,800 |
2024-04-19 | 20,500 | 65,700 | 17,500 | 53,100 | 3,000 | 12,600 |
2024-04-12 | 16,500 | 74,900 | 10,700 | 50,900 | 5,800 | 24,000 |
2024-04-05 | 7,200 | 45,900 | 4,300 | 32,600 | 2,900 | 13,300 |
2024-03-29 | 8,400 | 46,400 | 4,700 | 33,900 | 3,700 | 12,500 |
2024-03-22 | 9,600 | 45,100 | 4,700 | 31,900 | 4,900 | 13,200 |
2024-03-15 | 10,000 | 41,500 | 4,700 | 29,900 | 5,300 | 11,600 |
2024-03-08 | 17,500 | 40,900 | 12,900 | 26,300 | 4,600 | 14,600 |
2024-03-01 | 23,000 | 40,900 | 15,500 | 26,500 | 7,500 | 14,400 |
2024-02-22 | 57,700 | 56,500 | 26,800 | 41,500 | 30,900 | 15,000 |
2024-02-16 | 64,300 | 66,000 | 27,900 | 48,900 | 36,400 | 17,100 |
2024-02-09 | 72,200 | 72,900 | 26,100 | 56,100 | 46,100 | 16,800 |
2024-02-02 | 45,300 | 77,400 | 30,700 | 53,700 | 14,600 | 23,700 |
2024-01-26 | 20,500 | 74,700 | 10,300 | 58,000 | 10,200 | 16,700 |
2024-01-19 | 23,900 | 75,900 | 8,200 | 56,200 | 15,700 | 19,700 |
2024-01-12 | 19,900 | 102,100 | 8,400 | 76,200 | 11,500 | 25,900 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-03-13 | Barclays Bank PLC | 330,068 | 0.33% | ▼ | -165,200 | 1,850 | 1,871 | 1,846 | 1,865 | 143,100 |
2025-03-12 | Barclays Bank PLC | 495,268 | 0.50% | ▲ | 2,000 | 1,832 | 1,855 | 1,822 | 1,850 | 162,000 |
2025-03-10 | Barclays Bank PLC | 493,268 | 0.49% | ▼ | -4,000 | 1,843 | 1,843 | 1,823 | 1,837 | 174,800 |
2025-03-03 | Barclays Bank PLC | 497,268 | 0.50% | ▲ | 245,100 | 1,814 | 1,826 | 1,790 | 1,807 | 173,600 |
2025-02-27 | Barclays Bank PLC | 252,168 | 0.25% | ▼ | 1,434 | 1,750 | 1,825 | 1,750 | 1,804 | 202,500 |
2025-02-13 | Barclays Bank PLC | 250,734 | 0.50% | ▲ | 3,640 | 3,675 | 3,625 | 3,670 | 53,200 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
8194 | 1 | スーパーマーケット ライフのホームページ ~ 街の、あなたの、一番店でありたい。しあわせ印のスーパーマーケットです。|トップページ | 2025-06-07 22:20:39 |
8194 | 2 | 株式分割と株主優待制度の新設に関するお知らせ | 2025-01-10 22:31:05 |
8194 | 2 | 2024-09-05 18:30:07 | |
8194 | 2 | 2024-07-08 18:30:51 | |
8194 | 2 | IR情報TOP - ライフコーポレーション | 2024-06-18 21:22:15 |
8194 | 2 | 株式関連情報 - ライフコーポレーション | 2024-06-18 21:22:14 |
8194 | 2 | 統合報告書 - ライフコーポレーション | 2024-06-18 21:22:11 |
8194 | 2 | IRライブラリ(English) - ライフコーポレーション | 2024-06-18 21:22:10 |
8194 | 2 | IRライブラリ - ライフコーポレーション | 2024-06-18 21:22:09 |
8194 | 2 | IRニュース - ライフコーポレーション | 2024-06-18 21:22:08 |