9262--シルバライフ-【小売業】【配食】高齢者向けの配食専用の工場とFC店舗網が強み
売上高:122660-当期純利益:6020-総資産:95620-時価:7514060----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
2024092482382881482518,4004100%100%38%▲▲101%98%95%87%101%
2024092582683781883616,50011101%101%90%▲▲▲101%97%93%88%103%
2024092683984783084724,50011101%101%148%▲▲▲▲98%95%92%89%104%
2024092784885083383435,500-1398%98%145%98%99%95%88%103%
2024093081982180380438,300-3096%98%108%▼▼101%100%96%85%100%
2024100180581280281121,4007101%101%56%100%100%95%85%101%
2024100280482280280675,700-599%100%354%98%97%92%85%100%
2024100381881879880548,600-1100%98%64%▼▼101%97%93%86%100%
2024100480380980380915,5004100%101%32%99%96%92%86%101%
2024100780981880280227,500-799%99%177%99%97%93%86%100%
2024100880380379479428,000-899%99%102%▼▼98%98%94%85%100%
2024100979579578178257,500-1298%98%205%▼▼▼99%99%96%83%100%
2024101078178177577529,200-799%99%51%▼▼▼▼98%98%96%83%100%
2024101177577576376340,700-1298%98%139%▼▼▼▼▼102%98%97%81%100%
2024101576878676378135,80018102%102%88%99%97%95%92%102%
2024101677778176477021,800-1199%99%61%99%95%96%91%101%
2024101777077076076230,300-899%99%139%▼▼98%96%98%90%100%
2024101876076074774829,300-1498%98%97%▼▼▼100%97%100%88%100%
2024102174775474775014,6002100%100%50%98%99%101%89%100%
2024102275075073373537,200-1598%98%255%99%101%104%87%100%
2024102373573572572627,000-999%99%73%▼▼100%103%105%86%100%
2024102472672771472319,900-3100%100%74%▼▼▼100%102%106%85%100%
2024102572372871072025,800-3100%100%130%▼▼▼▼103%103%106%86%100%
2024102872074472074417,10024103%103%66%100%98%103%92%103%
202410297437497437468,5002100%100%50%▲▲99%97%102%92%104%
2024103074674673573627,700-1099%99%326%99%98%103%91%102%
2024103174274273173812,0002100%99%43%98%99%105%91%103%
2024110172972971571518,800-2397%98%157%101%101%106%88%100%
2024110572172671772613,50011102%101%72%100%101%105%91%102%
2024110672573172172512,100-1100%100%90%100%102%105%91%101%
2024110772572872072212,500-3100%100%103%▼▼99%102%103%92%101%
2024110872772871972214,0000100%99%112%--101%103%103%92%101%
2024111172372771572716,8005101%101%120%101%103%106%93%102%
2024111272473472273214,1005101%101%84%▲▲101%104%106%94%102%
2024111373373872773713,7005101%101%97%▲▲▲100%103%105%96%103%
2024111473974273474213,8005101%100%101%▲▲▲▲100%103%104%97%104%
2024111574574774074426,5002100%100%192%▲▲▲▲▲100%103%105%99%104%
202411187407467397437,900-1100%100%30%102%101%104%99%104%
2024111974376174375916,70016102%102%211%101%99%103%100%106%
2024112075576875576415,9005101%101%95%▲▲100%96%101%100%107%
202411217637667597615,700-3100%100%36%98%96%102%100%106%
2024112276176274974913,100-1298%98%230%▼▼100%98%103%98%105%
202411257487537467468,500-3100%100%65%▼▼▼99%99%104%98%104%
2024112674474872873513,600-1199%99%160%▼▼▼▼98%101%105%96%103%
2024112773173671871916,900-1698%98%124%▼▼▼▼▼102%102%101%94%101%
2024112871973771973416,50015102%102%98%99%101%97%96%103%
2024112973974373073010,700-499%99%65%101%103%98%96%102%
2024120272673672673616,6006101%101%155%100%104%97%96%102%
2024120373674073373616,3000100%100%98%--99%105%96%96%102%
2024120473774273373316,700-3100%99%102%101%105%94%96%102%
2024120573974773974714,10014102%101%84%100%104%94%98%104%
2024120673874373874016,200-799%100%115%103%98%0%97%103%
2024120974076774076440,40024103%103%249%101%93%0%100%106%
2024121076477476477436,20010101%101%90%▲▲99%92%0%100%108%
2024121177477475676957,700-599%99%159%98%96%0%99%107%
20241212740758724724130,500-4594%98%226%▼▼99%99%0%94%101%
2024121371772071171336,500-1198%99%28%▼▼▼101%98%0%92%100%
2024121671071870671437,3001100%101%102%100%97%0%92%100%
2024121771471470971445,6000100%100%122%--99%0%0%92%100%
2024121871471570870828,200-699%99%62%98%0%0%91%100%
2024121970470468669051,400-1897%98%182%▼▼100%0%0%89%100%
2024122069169669069324,9003100%100%48%%%%90%100%

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
2024-12-133,100419,7000295,6003,100124,100
2024-12-061,100346,2000249,3001,10096,900
2024-11-291,500337,9000250,5001,50087,400
2024-11-221,900330,3000244,9001,90085,400
2024-11-151,000334,5000244,4001,00090,100
2024-11-081,500335,4000238,3001,50097,100
2024-11-012,300342,000100245,5002,20096,500
2024-10-254,800336,300100245,7004,70090,600
2024-10-183,500311,600100227,2003,40084,400
2024-10-113,400303,600100224,3003,30079,300
2024-10-042,900247,800100199,6002,80048,200
2024-09-272,800254,900100180,0002,70074,900
2024-09-206,600272,400100187,2006,50085,200
2024-09-135,200274,300100189,5005,10084,800
2024-09-066,600216,700100160,8006,50055,900
2024-08-302,900209,300100160,6002,80048,700
2024-08-232,500207,400100159,9002,40047,500
2024-08-162,000205,900100160,7001,90045,200
2024-08-091,700216,000100163,1001,60052,900
2024-08-021,700227,300100172,8001,60054,500
2024-07-2630,600228,000100175,00030,50053,000
2024-07-1931,000221,500200180,10030,80041,400
2024-07-1229,100212,400100178,30029,00034,100
2024-07-0535,800217,200200177,60035,60039,600
2024-06-2834,100251,900200177,80033,90074,100
2024-06-2135,500265,000200182,50035,30082,500
2024-06-1442,500287,000200189,80042,30097,200
2024-06-0745,200308,400100187,20045,100121,200
2024-05-3144,600300,800100188,90044,500111,900
2024-05-2447,100299,600100186,90047,000112,700
2024-05-1747,100301,300100188,60047,000112,700
2024-05-1046,400314,600100192,60046,300122,000
2024-05-0246,700354,400100224,10046,600130,300
2024-04-2647,900346,600100222,50047,800124,100
2024-04-1955,500375,900100257,60055,400118,300
2024-04-1257,800388,500100275,10057,700113,400
2024-04-0554,500404,600100280,60054,400124,000
2024-03-2958,900443,700100307,60058,800136,100
2024-03-2259,600476,900100331,60059,500145,300
2024-03-1573,500476,400100328,00073,400148,400
2024-03-0860,600513,400100334,70060,500178,700
2024-03-01104,300533,300200336,500104,100196,800
2024-02-22102,000543,600100343,600101,900200,000
2024-02-16102,400554,600100346,100102,300208,500
2024-02-09102,300550,000100344,400102,200205,600
2024-02-02103,700558,300100343,700103,600214,600
2024-01-26105,100556,700100341,700105,000215,000
2024-01-19114,400567,800100333,200114,300234,600
2024-01-12105,500566,200100323,100105,400243,100

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
2024-12-19 モルガン・スタンレーMUFG証券株式会社54,3490.50%70470468669051,400
2024-11-19 モルガン・スタンレーMUFG証券株式会社54,1490.49%-10,00074376174375916,700
2024-11-07 モルガン・スタンレーMUFG証券株式会社64,1490.59%-3,80072572872072212,500
2024-10-22 モルガン・スタンレーMUFG証券株式会社67,9490.62%13,20075075073373537,200
2024-10-16 モルガン・スタンレーMUFG証券株式会社54,7490.50%77778176477021,800
2024-07-18 GOLDMAN SACHS INTERNATIONAL51,2990.47%-12,5009951,01499099240,600
2024-07-16 GOLDMAN SACHS INTERNATIONAL63,7990.58%-10,00097398797398527,300
2024-07-10 GOLDMAN SACHS INTERNATIONAL73,7990.67%-11,50098098095896520,600
2024-07-05 GOLDMAN SACHS INTERNATIONAL85,2990.78%-11,10097498096496439,400
2024-07-02 GOLDMAN SACHS INTERNATIONAL96,3990.88%-11,20097898296597138,900
2024-06-28 GOLDMAN SACHS INTERNATIONAL107,5990.99%-9,50098698897297817,800
2024-06-21 GOLDMAN SACHS INTERNATIONAL117,0991.07%-12,60093996493995437,300
2024-06-14 GOLDMAN SACHS INTERNATIONAL129,6991.19%-60091795291795240,800
2024-06-11 UBS AG49,5770.45%-5,600904935893910130,400
2024-06-10 UBS AG55,1770.50%1,800919935905934108,800
2024-05-23 GOLDMAN SACHS INTERNATIONAL130,2991.20%8,40092392389890028,500
2024-05-16 GOLDMAN SACHS INTERNATIONAL121,8991.12%13,30091392090591826,500
2024-05-10 UBS AG53,3770.49%-8,20089190088889639,900
2024-04-26 UBS AG61,5770.56%12,700901901885885221,200
2024-04-18 GOLDMAN SACHS INTERNATIONAL108,5991.00%9,50092695592694962,600
2024-04-17 UBS AG48,8770.45%-5,400964964923926116,800
2024-04-16 GOLDMAN SACHS INTERNATIONAL99,0990.91%9,40092892890490453,500
2024-04-12 GOLDMAN SACHS INTERNATIONAL89,6990.82%13,60090892890892053,900
2024-04-12 UBS AG54,2770.50%80090892890892053,900
2024-04-01 UBS AG53,4770.49%-11,40093795193093551,600
2024-03-27 GOLDMAN SACHS INTERNATIONAL76,0990.70%1,70094494993693631,500
2024-03-18 UBS AG64,8770.59%-10,60095899295197685,800
2024-03-13 GOLDMAN SACHS INTERNATIONAL74,3990.68%-12,300965995949981285,400
2024-03-12 GOLDMAN SACHS INTERNATIONAL86,6990.79%-28,800905976905972720,900
2024-03-12 UBS AG75,4770.69%-12,100905976905972720,900
2024-03-11 UBS AG87,5770.80%13,100860875847860135,600

TDnet更新情報

EDINEt更新情報

企業サイト更新情報