| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,535 | 3,590 | 3,530 | 3,565 | 127,600 | 40 | 101% | 101% | 147% | ▲ | 100% | 103% | 101% | 90% | 101% |
| 20240726 | 3,570 | 3,605 | 3,555 | 3,560 | 105,000 | -5 | 100% | 100% | 82% | ▼ | 100% | 99% | 100% | 90% | 101% |
| 20240729 | 3,595 | 3,600 | 3,565 | 3,585 | 75,800 | 25 | 101% | 100% | 72% | ▲ | 100% | 96% | 101% | 91% | 102% |
| 20240730 | 3,590 | 3,600 | 3,565 | 3,585 | 40,600 | 0 | 100% | 100% | 54% | -- | 103% | 100% | 101% | 91% | 102% |
| 20240731 | 3,570 | 3,670 | 3,560 | 3,665 | 87,100 | 80 | 102% | 103% | 215% | ▲ | 98% | 99% | 100% | 93% | 104% |
| 20240801 | 3,630 | 3,630 | 3,550 | 3,570 | 93,300 | -95 | 97% | 98% | 107% | ▼ | 99% | 97% | 103% | 91% | 101% |
| 20240802 | 3,505 | 3,505 | 3,415 | 3,455 | 156,900 | -115 | 97% | 99% | 168% | ▼▼ | 94% | 99% | 105% | 90% | 100% |
| 20240805 | 3,450 | 3,465 | 3,210 | 3,230 | 352,300 | -225 | 93% | 94% | 225% | ▼▼▼ | 104% | 99% | 104% | 85% | 100% |
| 20240806 | 3,460 | 3,595 | 3,420 | 3,585 | 185,300 | 355 | 111% | 104% | 53% | ▲ | 98% | 98% | 104% | 97% | 111% |
| 20240807 | 3,480 | 3,505 | 3,410 | 3,410 | 129,200 | -175 | 95% | 98% | 70% | ▼ | 101% | 103% | 108% | 93% | 106% |
| 20240808 | 3,340 | 3,440 | 3,335 | 3,360 | 82,000 | -50 | 99% | 101% | 63% | ▼▼ | 100% | 103% | 105% | 92% | 104% |
| 20240809 | 3,430 | 3,465 | 3,390 | 3,425 | 111,300 | 65 | 102% | 100% | 136% | ▲ | 100% | 103% | 106% | 93% | 106% |
| 20240813 | 3,415 | 3,430 | 3,360 | 3,400 | 96,200 | -25 | 99% | 100% | 86% | ▼ | 100% | 105% | 107% | 93% | 105% |
| 20240814 | 3,375 | 3,410 | 3,360 | 3,380 | 61,300 | -20 | 99% | 100% | 64% | ▼▼ | 100% | 104% | 106% | 92% | 105% |
| 20240815 | 3,425 | 3,450 | 3,410 | 3,435 | 52,100 | 55 | 102% | 100% | 85% | ▲ | 101% | 103% | 104% | 94% | 106% |
| 20240816 | 3,495 | 3,525 | 3,450 | 3,525 | 68,900 | 90 | 103% | 101% | 132% | ▲▲ | 100% | 103% | 104% | 96% | 109% |
| 20240819 | 3,495 | 3,505 | 3,450 | 3,505 | 53,600 | -20 | 99% | 100% | 78% | ▼ | 101% | 102% | 104% | 96% | 109% |
| 20240820 | 3,505 | 3,560 | 3,495 | 3,535 | 55,700 | 30 | 101% | 101% | 104% | ▲ | 101% | 103% | 105% | 96% | 109% |
| 20240821 | 3,525 | 3,560 | 3,525 | 3,560 | 49,200 | 25 | 101% | 101% | 88% | ▲▲ | 101% | 101% | 103% | 97% | 110% |
| 20240822 | 3,570 | 3,610 | 3,565 | 3,610 | 56,200 | 50 | 101% | 101% | 114% | ▲▲▲ | 99% | 99% | 103% | 98% | 112% |
| 20240823 | 3,600 | 3,610 | 3,565 | 3,575 | 33,900 | -35 | 99% | 99% | 60% | ▼ | 100% | 98% | 103% | 98% | 111% |
| 20240826 | 3,575 | 3,600 | 3,570 | 3,590 | 46,200 | 15 | 100% | 100% | 136% | ▲ | 100% | 98% | 103% | 98% | 111% |
| 20240827 | 3,600 | 3,615 | 3,585 | 3,615 | 47,900 | 25 | 101% | 100% | 104% | ▲▲ | 99% | 98% | 103% | 99% | 112% |
| 20240828 | 3,595 | 3,605 | 3,555 | 3,575 | 105,400 | -40 | 99% | 99% | 220% | ▼ | 100% | 100% | 105% | 98% | 111% |
| 20240829 | 3,530 | 3,540 | 3,485 | 3,515 | 69,200 | -60 | 98% | 100% | 66% | ▼▼ | 101% | 102% | 106% | 97% | 109% |
| 20240830 | 3,490 | 3,525 | 3,490 | 3,510 | 79,900 | -5 | 100% | 101% | 115% | ▼▼▼ | 99% | 102% | 105% | 97% | 109% |
| 20240902 | 3,520 | 3,520 | 3,470 | 3,500 | 64,100 | -10 | 100% | 99% | 80% | ▼▼▼▼ | 101% | 103% | 106% | 97% | 108% |
| 20240903 | 3,495 | 3,530 | 3,490 | 3,530 | 43,000 | 30 | 101% | 101% | 67% | ▲ | 99% | 103% | 105% | 98% | 105% |
| 20240904 | 3,510 | 3,540 | 3,475 | 3,475 | 52,100 | -55 | 98% | 99% | 121% | ▼ | 102% | 104% | 106% | 96% | 103% |
| 20240905 | 3,495 | 3,590 | 3,495 | 3,575 | 130,200 | 100 | 103% | 102% | 250% | ▲ | 99% | 101% | 103% | 99% | 106% |
| 20240906 | 3,595 | 3,610 | 3,550 | 3,555 | 61,400 | -20 | 99% | 99% | 47% | ▼ | 101% | 102% | 105% | 98% | 105% |
| 20240909 | 3,550 | 3,590 | 3,515 | 3,590 | 57,600 | 35 | 101% | 101% | 94% | ▲ | 101% | 102% | 103% | 99% | 106% |
| 20240910 | 3,600 | 3,665 | 3,595 | 3,625 | 61,900 | 35 | 101% | 101% | 107% | ▲▲ | 98% | 101% | 102% | 100% | 107% |
| 20240911 | 3,650 | 3,670 | 3,580 | 3,595 | 88,800 | -30 | 99% | 98% | 143% | ▼ | 101% | 102% | 103% | 99% | 105% |
| 20240912 | 3,615 | 3,650 | 3,615 | 3,635 | 80,300 | 40 | 101% | 101% | 90% | ▲ | 99% | 102% | 102% | 100% | 105% |
| 20240913 | 3,620 | 3,635 | 3,595 | 3,600 | 58,600 | -35 | 99% | 99% | 73% | ▼ | 101% | 101% | 102% | 99% | 104% |
| 20240917 | 3,625 | 3,670 | 3,620 | 3,655 | 61,800 | 55 | 102% | 101% | 105% | ▲ | 102% | 100% | 102% | 100% | 105% |
| 20240918 | 3,625 | 3,710 | 3,625 | 3,690 | 74,800 | 35 | 101% | 102% | 121% | ▲▲ | 100% | 100% | 100% | 100% | 106% |
| 20240919 | 3,695 | 3,700 | 3,640 | 3,690 | 66,200 | 0 | 100% | 100% | 89% | -- | 99% | 100% | 100% | 100% | 106% |
| 20240920 | 3,710 | 3,710 | 3,640 | 3,675 | 92,200 | -15 | 100% | 99% | 139% | ▼ | 98% | 99% | 93% | 100% | 106% |
| 20240924 | 3,695 | 3,695 | 3,620 | 3,625 | 52,900 | -50 | 99% | 98% | 57% | ▼▼ | 100% | 100% | 94% | 98% | 104% |
| 20240925 | 3,625 | 3,640 | 3,590 | 3,625 | 58,200 | 0 | 100% | 100% | 110% | -- | 101% | 99% | 93% | 98% | 104% |
| 20240926 | 3,660 | 3,700 | 3,645 | 3,700 | 72,600 | 75 | 102% | 101% | 125% | ▲ | 98% | 97% | 92% | 100% | 106% |
| 20240927 | 3,705 | 3,710 | 3,645 | 3,645 | 48,600 | -55 | 99% | 98% | 67% | ▼ | 101% | 102% | 95% | 99% | 105% |
| 20240930 | 3,595 | 3,640 | 3,575 | 3,630 | 107,100 | -15 | 100% | 101% | 220% | ▼▼ | 99% | 102% | 92% | 98% | 104% |
| 20241001 | 3,655 | 3,685 | 3,610 | 3,620 | 74,200 | -10 | 100% | 99% | 69% | ▼▼▼ | 99% | 103% | 93% | 98% | 104% |
| 20241002 | 3,595 | 3,640 | 3,565 | 3,565 | 72,000 | -55 | 98% | 99% | 97% | ▼▼▼▼ | 100% | 93% | 93% | 96% | 103% |
| 20241003 | 3,615 | 3,625 | 3,595 | 3,600 | 68,900 | 35 | 101% | 100% | 96% | ▲ | 101% | 93% | 93% | 97% | 104% |
| 20241004 | 3,615 | 3,665 | 3,610 | 3,655 | 93,100 | 55 | 102% | 101% | 135% | ▲▲ | 101% | 93% | 91% | 99% | 103% |
| 20241007 | 3,680 | 3,730 | 3,650 | 3,710 | 175,100 | 55 | 102% | 101% | 188% | ▲▲▲ | 97% | 99% | 0% | 100% | 104% |
| 20241008 | 3,450 | 3,450 | 3,330 | 3,345 | 567,700 | -365 | 90% | 97% | 324% | ▼ | 99% | 102% | 0% | 90% | 100% |
| 20241009 | 3,350 | 3,355 | 3,315 | 3,320 | 217,800 | -25 | 99% | 99% | 38% | ▼▼ | 101% | 101% | 0% | 89% | 100% |
| 20241010 | 3,315 | 3,360 | 3,300 | 3,355 | 220,000 | 35 | 101% | 101% | 101% | ▲ | 102% | 100% | 0% | 90% | 101% |
| 20241011 | 3,350 | 3,420 | 3,345 | 3,420 | 335,800 | 65 | 102% | 102% | 153% | ▲▲ | 99% | 97% | 0% | 92% | 103% |
| 20241015 | 3,425 | 3,425 | 3,365 | 3,405 | 182,300 | -15 | 100% | 99% | 54% | ▼ | 99% | 99% | 0% | 92% | 103% |
| 20241016 | 3,380 | 3,420 | 3,355 | 3,360 | 107,500 | -45 | 99% | 99% | 59% | ▼▼ | 99% | 100% | 0% | 91% | 101% |
| 20241017 | 3,360 | 3,375 | 3,330 | 3,340 | 71,000 | -20 | 99% | 99% | 66% | ▼▼▼ | 99% | 0% | 0% | 90% | 101% |
| 20241018 | 3,350 | 3,350 | 3,315 | 3,325 | 72,900 | -15 | 100% | 99% | 103% | ▼▼▼▼ | 100% | 0% | 0% | 90% | 100% |
| 20241021 | 3,330 | 3,340 | 3,315 | 3,325 | 80,600 | 0 | 100% | 100% | 111% | -- | 101% | 0% | 0% | 90% | 100% |
| 20241022 | 3,320 | 3,360 | 3,305 | 3,355 | 113,300 | 30 | 101% | 101% | 141% | ▲ | % | % | % | 90% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241007 | 15:00 | ライフコーポ | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241007 | 15:00 | ライフコーポ | 2025年２月期 第２四半期 決算・参考資料 |
| 20241007 | 15:00 | ライフコーポ | 自己株式の取得及び自己株式の公開買付けに関するお知らせ |
| 20240708 | 15:30 | ライフコーポ | 新規格付取得に関するお知らせ |
| 20240708 | 15:00 | ライフコーポ | 2025年２月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240708 | 15:00 | ライフコーポ | 2025年２月期 第１四半期 決算・参考資料 |
| 20240410 | 15:00 | ライフコーポ | 2024年２月期 決算短信〔日本基準〕（連結） |
| 20240410 | 15:00 | ライフコーポ | 2024年２月期 決算・参考資料 |
| 20240410 | 15:00 | ライフコーポ | 支配株主等に関する事項について |
| 20240410 | 15:00 | ライフコーポ | 定款一部変更に関するお知らせ |
| 20240322 | 15:00 | ライフコーポ | 監査等委員会設置会社への移行に伴う役員人事に関するお知らせ |
| 20240111 | 15:00 | ライフコーポ | 監査等委員会設置会社への移行に関するお知らせ |
| 20240111 | 15:00 | ライフコーポ | 業績予想の修正並びに期末配当予想の修正に関するお知らせ |
| 20240111 | 15:00 | ライフコーポ | 2024年２月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240111 | 15:00 | ライフコーポ | 2024年２月期 第３四半期 決算・参考資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U8VE | 350 | 2024-08-21 09:22 | 株式会社ライフコーポレーション | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
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 | 2024-10-23 03:25:05 |
| 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 |
| 8194 | 2 | 業績推移 - ライフコーポレーション | 2024-06-18 21:22:06 |