| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241107 | 3,205 | 3,220 | 3,190 | 3,210 | 1,500 | 5 | 100% | 100% | 107% | ▲▲ | 100% | 100% | 102% | 100% | 102% |
| 20241108 | 3,200 | 3,210 | 3,195 | 3,195 | 600 | -15 | 100% | 100% | 40% | ▼ | 100% | 100% | 102% | 99% | 101% |
| 20241111 | 3,195 | 3,205 | 3,190 | 3,200 | 600 | 5 | 100% | 100% | 100% | ▲ | 99% | 100% | 102% | 99% | 102% |
| 20241112 | 3,200 | 3,200 | 3,170 | 3,170 | 1,100 | -30 | 99% | 99% | 183% | ▼ | 101% | 100% | 102% | 98% | 101% |
| 20241113 | 3,185 | 3,210 | 3,185 | 3,210 | 1,000 | 40 | 101% | 101% | 91% | ▲ | 100% | 99% | 102% | 100% | 102% |
| 20241114 | 3,195 | 3,195 | 3,195 | 3,195 | 100 | -15 | 100% | 100% | 10% | ▼ | 100% | 99% | 103% | 100% | 101% |
| 20241115 | 3,195 | 3,195 | 3,185 | 3,190 | 500 | -5 | 100% | 100% | 500% | ▼▼ | 99% | 100% | 104% | 99% | 101% |
| 20241118 | 3,190 | 3,190 | 3,170 | 3,170 | 600 | -20 | 99% | 99% | 120% | ▼▼▼ | 100% | 101% | 105% | 99% | 101% |
| 20241119 | 3,170 | 3,180 | 3,170 | 3,175 | 900 | 5 | 100% | 100% | 150% | ▲ | 100% | 101% | 105% | 99% | 101% |
| 20241120 | 3,170 | 3,170 | 3,170 | 3,170 | 100 | -5 | 100% | 100% | 11% | ▼ | 100% | 101% | 105% | 99% | 101% |
| 20241121 | 3,170 | 3,175 | 3,170 | 3,175 | 500 | 5 | 100% | 100% | 500% | ▲ | 100% | 100% | 105% | 99% | 101% |
| 20241122 | 3,180 | 3,190 | 3,180 | 3,185 | 300 | 10 | 100% | 100% | 60% | ▲▲ | 100% | 101% | 105% | 99% | 101% |
| 20241125 | 3,185 | 3,325 | 3,185 | 3,200 | 1,600 | 15 | 100% | 100% | 533% | ▲▲▲ | 100% | 101% | 104% | 100% | 102% |
| 20241126 | 3,200 | 3,200 | 3,200 | 3,200 | 100 | 0 | 100% | 100% | 6% | -- | 100% | 102% | 106% | 100% | 102% |
| 20241127 | 3,185 | 3,185 | 3,180 | 3,185 | 1,000 | -15 | 100% | 100% | 1000% | ▼ | 100% | 102% | 105% | 99% | 100% |
| 20241128 | 3,205 | 3,205 | 3,180 | 3,195 | 600 | 10 | 100% | 100% | 60% | ▲ | 100% | 101% | 105% | 100% | 101% |
| 20241202 | 3,220 | 3,235 | 3,210 | 3,210 | 400 | 15 | 100% | 100% | 67% | ▲▲ | 100% | 100% | 105% | 100% | 101% |
| 20241203 | 3,225 | 3,250 | 3,225 | 3,225 | 1,000 | 15 | 100% | 100% | 250% | ▲▲▲ | 100% | 100% | 104% | 100% | 102% |
| 20241204 | 3,250 | 3,250 | 3,245 | 3,245 | 200 | 20 | 101% | 100% | 20% | ▲▲▲▲ | 100% | 100% | 104% | 100% | 102% |
| 20241205 | 3,245 | 3,255 | 3,245 | 3,255 | 400 | 10 | 100% | 100% | 200% | ▲▲▲▲▲ | 100% | 100% | 104% | 100% | 103% |
| 20241206 | 3,250 | 3,250 | 3,235 | 3,235 | 300 | -20 | 99% | 100% | 75% | ▼ | 100% | 102% | 105% | 99% | 102% |
| 20241209 | 3,240 | 3,240 | 3,240 | 3,240 | 100 | 5 | 100% | 100% | 33% | ▲ | 99% | 101% | 104% | 100% | 102% |
| 20241210 | 3,260 | 3,265 | 3,240 | 3,240 | 500 | 0 | 100% | 99% | 500% | -- | 100% | 102% | 105% | 100% | 102% |
| 20241211 | 3,240 | 3,240 | 3,240 | 3,240 | 200 | 0 | 100% | 100% | 40% | -- | 100% | 102% | 104% | 100% | 102% |
| 20241212 | 3,260 | 3,270 | 3,260 | 3,265 | 1,300 | 25 | 101% | 100% | 650% | ▲ | 101% | 102% | 104% | 100% | 103% |
| 20241213 | 3,265 | 3,300 | 3,265 | 3,300 | 700 | 35 | 101% | 101% | 54% | ▲▲ | 99% | 100% | 102% | 100% | 104% |
| 20241216 | 3,330 | 3,330 | 3,305 | 3,305 | 600 | 5 | 100% | 99% | 86% | ▲▲▲ | 100% | 101% | 103% | 100% | 104% |
| 20241218 | 3,305 | 3,320 | 3,305 | 3,320 | 400 | 15 | 100% | 100% | 67% | ▲▲▲▲ | 100% | 101% | 102% | 100% | 105% |
| 20241219 | 3,305 | 3,305 | 3,285 | 3,305 | 1,600 | -15 | 100% | 100% | 400% | ▼ | 101% | 102% | 102% | 100% | 104% |
| 20241220 | 3,310 | 3,335 | 3,310 | 3,335 | 600 | 30 | 101% | 101% | 38% | ▲ | 100% | 101% | 101% | 100% | 105% |
| 20241223 | 3,340 | 3,340 | 3,335 | 3,340 | 600 | 5 | 100% | 100% | 100% | ▲▲ | 100% | 101% | 101% | 100% | 105% |
| 20241224 | 3,340 | 3,340 | 3,340 | 3,340 | 300 | 0 | 100% | 100% | 50% | -- | 100% | 102% | 102% | 100% | 105% |
| 20241225 | 3,315 | 3,320 | 3,310 | 3,315 | 600 | -25 | 99% | 100% | 200% | ▼ | 102% | 103% | 102% | 99% | 104% |
| 20241226 | 3,315 | 3,380 | 3,315 | 3,380 | 1,700 | 65 | 102% | 102% | 283% | ▲ | 100% | 102% | 101% | 100% | 106% |
| 20241227 | 3,340 | 3,360 | 3,285 | 3,355 | 3,100 | -25 | 99% | 100% | 182% | ▼ | 100% | 100% | 100% | 99% | 105% |
| 20241230 | 3,355 | 3,360 | 3,355 | 3,360 | 600 | 5 | 100% | 100% | 19% | ▲ | 99% | 96% | 98% | 99% | 105% |
| 20250106 | 3,400 | 3,400 | 3,360 | 3,365 | 3,000 | 5 | 100% | 99% | 500% | ▲▲ | 100% | 97% | 99% | 100% | 104% |
| 20250107 | 3,385 | 3,405 | 3,380 | 3,400 | 3,100 | 35 | 101% | 100% | 103% | ▲▲▲ | 99% | 98% | 98% | 100% | 105% |
| 20250108 | 3,400 | 3,400 | 3,335 | 3,370 | 1,700 | -30 | 99% | 99% | 55% | ▼ | 99% | 102% | 101% | 99% | 104% |
| 20250109 | 3,300 | 3,360 | 3,270 | 3,275 | 6,000 | -95 | 97% | 99% | 353% | ▼▼ | 100% | 103% | 102% | 96% | 101% |
| 20250110 | 3,285 | 3,295 | 3,275 | 3,275 | 900 | 0 | 100% | 100% | 15% | -- | 100% | 103% | 102% | 96% | 101% |
| 20250114 | 3,280 | 3,375 | 3,280 | 3,290 | 1,700 | 15 | 100% | 100% | 189% | ▲ | 100% | 101% | 100% | 97% | 102% |
| 20250115 | 3,330 | 3,355 | 3,330 | 3,345 | 1,500 | 55 | 102% | 100% | 88% | ▲▲ | 100% | 99% | 100% | 98% | 103% |
| 20250116 | 3,345 | 3,355 | 3,345 | 3,355 | 600 | 10 | 100% | 100% | 40% | ▲▲▲ | 100% | 98% | 99% | 99% | 103% |
| 20250117 | 3,360 | 3,370 | 3,360 | 3,370 | 700 | 15 | 100% | 100% | 117% | ▲▲▲▲ | 100% | 98% | 98% | 99% | 103% |
| 20250120 | 3,375 | 3,375 | 3,370 | 3,370 | 300 | 0 | 100% | 100% | 43% | -- | 99% | 99% | 97% | 99% | 103% |
| 20250121 | 3,370 | 3,370 | 3,320 | 3,320 | 400 | -50 | 99% | 99% | 133% | ▼ | 99% | 100% | 99% | 98% | 101% |
| 20250122 | 3,320 | 3,320 | 3,300 | 3,300 | 1,100 | -20 | 99% | 99% | 275% | ▼▼ | 100% | 101% | 0% | 97% | 101% |
| 20250123 | 3,300 | 3,300 | 3,290 | 3,290 | 1,200 | -10 | 100% | 100% | 109% | ▼▼▼ | 100% | 102% | 0% | 97% | 100% |
| 20250124 | 3,290 | 3,300 | 3,290 | 3,300 | 900 | 10 | 100% | 100% | 75% | ▲ | 100% | 101% | 0% | 97% | 101% |
| 20250127 | 3,310 | 3,320 | 3,295 | 3,320 | 2,100 | 20 | 101% | 100% | 233% | ▲▲ | 101% | 101% | 0% | 98% | 101% |
| 20250128 | 3,300 | 3,320 | 3,290 | 3,320 | 800 | 0 | 100% | 101% | 38% | -- | 101% | 100% | 0% | 98% | 101% |
| 20250129 | 3,310 | 3,335 | 3,310 | 3,335 | 1,400 | 15 | 100% | 101% | 175% | ▲ | 101% | 99% | 0% | 98% | 102% |
| 20250130 | 3,320 | 3,340 | 3,300 | 3,340 | 2,900 | 5 | 100% | 101% | 207% | ▲▲ | 100% | 99% | 0% | 98% | 102% |
| 20250131 | 3,320 | 3,340 | 3,310 | 3,335 | 1,400 | -5 | 100% | 100% | 48% | ▼ | 101% | 0% | 0% | 98% | 102% |
| 20250203 | 3,300 | 3,320 | 3,300 | 3,320 | 1,700 | -15 | 100% | 101% | 121% | ▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20250204 | 3,300 | 3,300 | 3,285 | 3,285 | 2,600 | -35 | 99% | 100% | 153% | ▼▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20250205 | 3,285 | 3,285 | 3,270 | 3,285 | 2,100 | 0 | 100% | 100% | 81% | -- | % | % | % | 97% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2025-01-31 | 0 | 8,100 | 0 | 3,200 | 0 | 4,900 |
| 2025-01-24 | 0 | 9,400 | 0 | 3,000 | 0 | 6,400 |
| 2025-01-17 | 0 | 13,500 | 0 | 3,000 | 0 | 10,500 |
| 2025-01-10 | 0 | 14,000 | 0 | 3,000 | 0 | 11,000 |
| 2024-12-27 | 0 | 14,800 | 0 | 3,200 | 0 | 11,600 |
| 2024-12-20 | 0 | 13,800 | 0 | 2,900 | 0 | 10,900 |
| 2024-12-13 | 0 | 13,500 | 0 | 2,900 | 0 | 10,600 |
| 2024-12-06 | 0 | 13,300 | 0 | 2,900 | 0 | 10,400 |
| 2024-11-29 | 0 | 12,700 | 0 | 2,900 | 0 | 9,800 |
| 2024-11-22 | 0 | 12,600 | 0 | 2,900 | 0 | 9,700 |
| 2024-11-15 | 0 | 12,900 | 0 | 3,200 | 0 | 9,700 |
| 2024-11-08 | 0 | 12,600 | 0 | 3,100 | 0 | 9,500 |
| 2024-11-01 | 0 | 12,100 | 0 | 3,200 | 0 | 8,900 |
| 2024-10-25 | 0 | 12,800 | 0 | 3,200 | 0 | 9,600 |
| 2024-10-18 | 0 | 12,700 | 0 | 3,900 | 0 | 8,800 |
| 2024-10-11 | 0 | 12,000 | 0 | 3,900 | 0 | 8,100 |
| 2024-10-04 | 0 | 10,200 | 0 | 4,000 | 0 | 6,200 |
| 2024-09-27 | 0 | 10,000 | 0 | 4,100 | 0 | 5,900 |
| 2024-09-20 | 0 | 10,200 | 0 | 4,600 | 0 | 5,600 |
| 2024-09-13 | 0 | 8,600 | 0 | 3,700 | 0 | 4,900 |
| 2024-09-06 | 0 | 8,100 | 0 | 3,700 | 0 | 4,400 |
| 2024-08-30 | 0 | 8,500 | 0 | 4,800 | 0 | 3,700 |
| 2024-08-23 | 0 | 8,100 | 0 | 4,300 | 0 | 3,800 |
| 2024-08-16 | 0 | 7,700 | 0 | 3,800 | 0 | 3,900 |
| 2024-08-09 | 0 | 7,000 | 0 | 3,300 | 0 | 3,700 |
| 2024-08-02 | 0 | 7,500 | 0 | 4,200 | 0 | 3,300 |
| 2024-07-26 | 0 | 7,300 | 0 | 4,600 | 0 | 2,700 |
| 2024-07-19 | 0 | 7,400 | 0 | 4,700 | 0 | 2,700 |
| 2024-07-12 | 0 | 8,000 | 0 | 4,800 | 0 | 3,200 |
| 2024-07-05 | 0 | 8,100 | 0 | 4,700 | 0 | 3,400 |
| 2024-06-28 | 0 | 8,300 | 0 | 4,700 | 0 | 3,600 |
| 2024-06-21 | 0 | 7,400 | 0 | 4,500 | 0 | 2,900 |
| 2024-06-14 | 0 | 7,500 | 0 | 4,500 | 0 | 3,000 |
| 2024-06-07 | 0 | 7,500 | 0 | 4,500 | 0 | 3,000 |
| 2024-05-31 | 0 | 8,800 | 0 | 4,700 | 0 | 4,100 |
| 2024-05-24 | 0 | 8,600 | 0 | 4,500 | 0 | 4,100 |
| 2024-05-17 | 0 | 8,600 | 0 | 4,700 | 0 | 3,900 |
| 2024-05-10 | 0 | 8,400 | 0 | 4,500 | 0 | 3,900 |
| 2024-05-02 | 0 | 8,500 | 0 | 4,300 | 0 | 4,200 |
| 2024-04-26 | 0 | 8,800 | 0 | 4,400 | 0 | 4,400 |
| 2024-04-19 | 0 | 9,100 | 0 | 4,500 | 0 | 4,600 |
| 2024-04-12 | 0 | 9,500 | 0 | 4,500 | 0 | 5,000 |
| 2024-04-05 | 0 | 9,500 | 0 | 4,700 | 0 | 4,800 |
| 2024-03-29 | 0 | 10,700 | 0 | 5,600 | 0 | 5,100 |
| 2024-03-22 | 0 | 9,600 | 0 | 4,300 | 0 | 5,300 |
| 2024-03-15 | 0 | 9,900 | 0 | 4,500 | 0 | 5,400 |
| 2024-03-08 | 0 | 9,200 | 0 | 3,600 | 0 | 5,600 |
| 2024-03-01 | 0 | 6,200 | 0 | 600 | 0 | 5,600 |
| 2024-02-22 | 0 | 1,900 | 0 | 100 | 0 | 1,800 |
| 2024-02-16 | 0 | 2,300 | 0 | 100 | 0 | 2,200 |
| 2024-02-09 | 0 | 3,600 | 0 | 100 | 0 | 3,500 |
| 2024-02-02 | 0 | 8,200 | 0 | 1,500 | 0 | 6,700 |
| 2024-01-26 | 0 | 9,800 | 0 | 2,400 | 0 | 7,400 |
| 2024-01-19 | 0 | 7,500 | 0 | 2,600 | 0 | 4,900 |
| 2024-01-12 | 0 | 11,300 | 0 | 2,700 | 0 | 8,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250204 | 08:00 | 北雄ラッキー | 非上場の親会社等の決算情報に関するお知らせ |
| 20250110 | 15:00 | 北雄ラッキー | 2025年２月期第３四半期決算短信〔日本基準〕（非連結） |
| 20250109 | 15:00 | 北雄ラッキー | 業績予想の修正に関するお知らせ |
| 20241009 | 15:00 | 北雄ラッキー | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20241009 | 15:00 | 北雄ラッキー | 2025年２月期中間会計期間業績予想と実績値との差異に関するお知らせ |
| 20240710 | 15:00 | 北雄ラッキー | 2025年２月期第１四半期決算短信〔日本基準〕（非連結） |
| 20240528 | 16:00 | 北雄ラッキー | シンジケートローン契約締結に関するお知らせ |
| 20240522 | 12:00 | 北雄ラッキー | 事業譲受に関するお知らせ |
| 20240412 | 15:00 | 北雄ラッキー | 2024年２月期 通期業績予想と実数値との差異に関するお知らせ |
| 20240412 | 15:00 | 北雄ラッキー | 2024年２月期 決算短信〔日本基準〕（非連結） |
| 20240412 | 15:00 | 北雄ラッキー | 支配株主等に関する事項について |
| 20240122 | 15:00 | 北雄ラッキー | 非上場の親会社等の決算に関するお知らせ |
| 20240110 | 15:00 | 北雄ラッキー | 2024年２月期第３四半期決算短信〔日本基準〕(非連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2747 | 1 | 北雄ラッキー | 北海道に根ざした地域密着型のスーパーマーケットです。 | 2025-02-05 16:28:10 |
| 2747 | 2 | 2024-12-26 16:31:04 | |
| 2747 | 2 | 2024-11-27 17:30:54 | |
| 2747 | 2 | 2024-10-28 09:30:20 | |
| 2747 | 2 | 2024-08-05 12:32:33 | |
| 2747 | 2 | 株主優待贈呈品の発送予定についてのお知らせ | 2024-07-06 06:30:01 |
| 2747 | 2 | 第54回定時株主総会決議ご通知 | 2024-06-21 12:47:41 |
| 2747 | 2 | 2024-06-21 12:47:39 | |
| 2747 | 2 | IR情報 – ページ 45 – 北雄ラッキー | 2024-06-18 11:12:37 |
| 2747 | 2 | IR情報 – ページ 2 – 北雄ラッキー | 2024-06-18 11:12:36 |