8194--ライフコーポ-【小売業】【食品スーパー】首都圏と京阪神に効率的に出店
売上高:8097090-当期純利益:169380-総資産:2871460-時価:104687343----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,8431,8431,8231,837174,800-6100%100%128%▼▼100%102%106%50%102%
202503111,8451,8581,8231,842140,2005100%100%80%101%104%109%50%102%
202503121,8321,8551,8221,850162,0008100%101%116%▲▲101%103%112%50%103%
202503131,8501,8711,8461,865143,10015101%101%88%▲▲▲101%102%111%51%103%
202503141,8631,8921,8601,883190,10018101%101%133%▲▲▲▲100%101%110%51%104%
202503171,8851,8951,8771,887147,3004100%100%77%▲▲▲▲▲100%102%109%51%105%
202503181,9001,9101,8871,902146,10015101%100%99%▲▲▲▲▲▲100%102%109%52%105%
202503191,8931,9171,8911,901135,500-1100%100%93%100%103%109%52%105%
202503211,9001,9191,8961,907172,1006100%100%127%100%103%109%52%106%
202503241,9101,9121,8911,91283,5005100%100%49%▲▲101%102%110%53%106%
202503251,9121,9291,9121,929106,50017101%101%128%▲▲▲100%101%109%53%107%
202503261,9301,9381,9181,934168,3005100%100%158%▲▲▲▲100%100%108%53%107%
202503271,9501,9731,9341,954190,60020101%100%113%▲▲▲▲▲100%99%108%100%108%
202503281,9501,9621,9361,959154,2005100%100%81%▲▲▲▲▲▲99%99%108%100%108%
202503311,9431,9511,9241,933223,100-2699%99%145%100%98%107%99%107%
202504011,9591,9751,9501,958264,00025101%100%118%98%98%107%100%108%
202504021,9691,9771,9291,932234,300-2699%98%89%102%105%111%99%106%
202504031,9001,9411,8961,930251,700-2100%102%107%▼▼100%109%110%99%105%
202504041,9061,9191,8841,913256,100-1799%100%102%▼▼▼102%110%112%98%104%
202504081,8811,9331,8791,913346,3000100%102%135%--101%108%108%98%104%
202504091,9051,9421,8791,921322,7008100%101%93%102%106%106%98%104%
202504101,9421,9991,9401,990447,20069104%102%139%▲▲103%102%104%100%108%
202504112,0172,0891,9962,071558,70081104%103%125%▲▲▲100%100%102%100%111%
202504142,0432,0762,0302,053341,200-1899%100%61%98%100%100%99%109%
202504152,0832,0912,0372,037261,400-1699%98%77%▼▼101%102%102%98%108%
202504162,0492,0802,0252,065319,40028101%101%122%94%100%100%100%109%
202504172,1002,1001,9701,980372,000-8596%94%116%102%102%104%96%104%
202504182,0052,0531,9972,040287,00060103%102%77%103%100%103%99%107%
202504212,0322,0982,0262,084223,20044102%103%78%▲▲101%99%101%100%109%
202504222,0752,1152,0702,100187,50016101%101%84%▲▲▲97%98%100%100%110%
202504232,0992,1002,0392,045325,400-5597%97%174%101%102%104%97%107%
202504242,0162,0462,0112,029275,600-1699%101%85%▼▼101%102%104%97%106%
202504252,0102,0332,0002,033312,8004100%101%113%100%100%102%97%106%
202504282,0482,0762,0432,058495,10025101%100%158%▲▲100%99%101%98%108%
202504302,0702,0812,0542,066264,9008100%100%54%▲▲▲99%100%102%98%108%
202505012,0522,0572,0302,030161,400-3698%99%61%100%102%101%97%106%
202505022,0442,0572,0302,049214,10019101%100%133%100%102%101%98%107%
202505072,0502,0762,0422,056356,0007100%100%166%▲▲100%101%104%98%107%
202505082,0482,0512,0332,047234,500-9100%100%66%100%101%105%97%107%
202505092,0392,0532,0342,038360,600-9100%100%154%▼▼102%102%104%97%106%
202505122,0562,1002,0452,093295,80055103%102%82%99%100%103%100%106%
202505132,0832,0872,0582,071192,600-2299%99%65%99%101%104%99%105%
202505142,0652,0712,0402,054168,500-1799%99%87%▼▼100%101%105%98%104%
202505152,0432,0572,0262,045137,500-9100%100%82%▼▼▼101%100%104%97%103%
202505162,0612,0962,0542,090220,40045102%101%160%100%99%102%100%106%
202505192,0892,1032,0752,088163,600-2100%100%74%99%99%103%99%105%
202505202,0752,0812,0482,049124,700-3998%99%76%▼▼100%100%104%98%101%
202505212,0642,0782,0542,054178,6005100%100%143%100%101%104%98%101%
202505222,0402,0612,0332,045126,900-9100%100%71%99%99%102%97%101%
202505232,0832,1042,0462,061296,60016101%99%234%100%98%0%98%102%
202505262,0712,0802,0542,061137,3000100%100%46%--100%99%0%98%102%
202505272,0532,0632,0352,055166,900-6100%100%122%101%101%0%98%101%
202505282,0572,0742,0552,068117,90013101%101%71%98%103%0%99%102%
202505292,0752,0752,0352,038154,700-3099%98%131%100%105%0%97%100%
202505302,0302,0412,0182,028238,400-10100%100%154%▼▼101%104%0%97%100%
202506022,0282,0512,0212,040210,80012101%101%88%102%104%0%97%101%
202506032,0402,0892,0342,079246,70039102%102%117%▲▲102%0%0%99%103%
202506042,1032,1502,0792,139410,30060103%102%166%▲▲▲98%0%0%100%105%
202506052,1302,1302,0762,095222,200-4498%98%54%101%0%0%98%103%
202506062,1002,1202,0952,117186,20022101%101%84%%%%99%104%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3012,00072,2003,60019,3008,40052,900
2025-05-2314,60061,0003,60018,60011,00042,400
2025-05-1616,50053,6003,70018,40012,80035,200
2025-05-0913,40066,9003,60020,6009,80046,300
2025-05-0216,20064,8003,60020,10012,60044,700
2025-04-2515,700107,3003,60028,60012,10078,700
2025-04-1818,60047,2007,60018,10011,00029,100
2025-04-1121,70046,6003,90020,70017,80025,900
2025-04-0411,90028,4003,30012,2008,60016,200
2025-03-2812,90046,9003,30018,9009,60028,000
2025-03-2111,30046,2003,50016,5007,80029,700
2025-03-1411,30046,2003,20016,0008,10030,200
2025-03-0713,20058,8004,00018,5009,20040,300
2025-02-2818,00061,3008,00019,30010,00042,000
2025-02-2127,90039,70023,40016,3004,50023,400
2025-02-1424,10033,40018,90013,0005,20020,400
2025-02-0718,10035,70014,30015,0003,80020,700
2025-01-3112,80040,20010,50017,6002,30022,600
2025-01-2413,90039,80010,80016,9003,10022,900
2025-01-1711,90038,1008,80016,0003,10022,100
2025-01-1024,00065,00019,20019,1004,80045,900
2024-12-2718,20024,30016,30011,0001,90013,300
2024-12-2017,70031,30016,30011,6001,40019,700
2024-12-1317,70033,70016,30013,4001,40020,300
2024-12-0618,20042,80016,30013,6001,90029,200
2024-11-2919,30048,30016,30015,5003,00032,800
2024-11-2214,40055,20011,40015,6003,00039,600
2024-11-1515,10050,20011,40016,0003,70034,200
2024-11-0821,90053,00017,10017,1004,80035,900
2024-11-0122,70068,20017,20026,2005,50042,000
2024-10-2522,20068,40017,20028,7005,00039,700
2024-10-1825,20081,40017,20029,0008,00052,400
2024-10-1129,90097,20018,20023,90011,70073,300
2024-10-0418,60023,80013,40010,4005,20013,400
2024-09-2717,00022,90013,20010,9003,80012,000
2024-09-2015,70024,80012,20012,3003,50012,500
2024-09-1315,70023,80012,20011,0003,50012,800
2024-09-0617,40032,10012,20016,6005,20015,500
2024-08-3016,00045,00012,30027,3003,70017,700
2024-08-2316,20057,80012,30036,3003,90021,500
2024-08-1616,30053,40012,30032,7004,00020,700
2024-08-0921,40053,00015,40030,6006,00022,400
2024-08-0215,400159,10014,30079,6001,10079,500
2024-07-2616,300185,30014,30094,5002,00090,800
2024-07-1916,100163,00014,20083,3001,90079,700
2024-07-1217,300164,20014,20083,6003,10080,600
2024-07-0515,70079,50012,10036,5003,60043,000
2024-06-2816,70068,00014,40034,6002,30033,400
2024-06-2119,20058,90014,30035,6004,90023,300
2024-06-1416,70054,90014,30034,8002,40020,100
2024-06-0716,80049,80014,30038,4002,50011,400
2024-05-3117,10047,10014,30036,1002,80011,000
2024-05-2415,70046,90013,60039,3002,1007,600
2024-05-1717,80081,00015,50069,1002,30011,900
2024-05-1020,40080,80018,10067,6002,30013,200
2024-05-0220,60084,80018,10068,4002,50016,400
2024-04-2621,80080,90018,90069,1002,90011,800
2024-04-1920,50065,70017,50053,1003,00012,600
2024-04-1216,50074,90010,70050,9005,80024,000
2024-04-057,20045,9004,30032,6002,90013,300
2024-03-298,40046,4004,70033,9003,70012,500
2024-03-229,60045,1004,70031,9004,90013,200
2024-03-1510,00041,5004,70029,9005,30011,600
2024-03-0817,50040,90012,90026,3004,60014,600
2024-03-0123,00040,90015,50026,5007,50014,400
2024-02-2257,70056,50026,80041,50030,90015,000
2024-02-1664,30066,00027,90048,90036,40017,100
2024-02-0972,20072,90026,10056,10046,10016,800
2024-02-0245,30077,40030,70053,70014,60023,700
2024-01-2620,50074,70010,30058,00010,20016,700
2024-01-1923,90075,9008,20056,20015,70019,700
2024-01-1219,900102,1008,40076,20011,50025,900

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 PLC330,0680.33%-165,2001,8501,8711,8461,865143,100
2025-03-12 Barclays Bank PLC495,2680.50%2,0001,8321,8551,8221,850162,000
2025-03-10 Barclays Bank PLC493,2680.49%-4,0001,8431,8431,8231,837174,800
2025-03-03 Barclays Bank PLC497,2680.50%245,1001,8141,8261,7901,807173,600
2025-02-27 Barclays Bank PLC252,1680.25%1,4341,7501,8251,7501,804202,500
2025-02-13 Barclays Bank PLC250,7340.50%3,6403,6753,6253,67053,200

TDnet更新情報

報告日strtime銘柄タイトル
2025052215:30ライフコーポ 上場維持基準への適合に向けた計画
2025052215:30ライフコーポ 自己株式の消却に関するお知らせ
2025041011:30ライフコーポ 2025年2月期 決算短信〔日本基準〕(連結)
2025041011:30ライフコーポ 2025年2月期 決算・参考資料
2025041011:30ライフコーポ 支配株主等に関する事項について
2025041011:30ライフコーポ 剰余金の配当(増配)及び次期配当予想に関するお知らせ
2025011015:00ライフコーポ 2025年2月期 第3四半期決算短信〔日本基準〕(連結)
2025011015:00ライフコーポ 2025年2月期 第3四半期 決算・参考資料
2025011015:00ライフコーポ 株式分割および株式分割に伴う定款の一部変更ならびに株主優待制度の新設に関するお知らせ
2024110711:00ライフコーポ 自己株式の公開買付けの結果及び自己株式の取得終了に関するお知らせ
2024100715:00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)
2024100715:00ライフコーポ 2025年2月期 第2四半期 決算・参考資料
2024100715:00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
2024070815:30ライフコーポ 新規格付取得に関するお知らせ
2024070815:00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)
2024070815:00ライフコーポ 2025年2月期 第1四半期 決算・参考資料
2024041015:00ライフコーポ 2024年2月期 決算短信〔日本基準〕(連結)
2024041015:00ライフコーポ 2024年2月期 決算・参考資料
2024041015:00ライフコーポ 支配株主等に関する事項について
2024041015:00ライフコーポ 定款一部変更に関するお知らせ
2024032215:00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
2024011115:00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
2024011115:00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
2024011115:00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)
2024011115:00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

docIDdocType報告日時企業名提出者報告書
S100UVT03502024-12-05 09:09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)
S100UT013502024-11-21 09:07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)
S100U8VE3502024-08-21 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