| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 100% | 97% | 101% |
| 20250123 | 3,300 | 3,300 | 3,290 | 3,290 | 1,200 | -10 | 100% | 100% | 109% | ▼▼▼ | 100% | 102% | 100% | 97% | 100% |
| 20250124 | 3,290 | 3,300 | 3,290 | 3,300 | 900 | 10 | 100% | 100% | 75% | ▲ | 100% | 101% | 99% | 97% | 101% |
| 20250127 | 3,310 | 3,320 | 3,295 | 3,320 | 2,100 | 20 | 101% | 100% | 233% | ▲▲ | 101% | 101% | 99% | 98% | 101% |
| 20250128 | 3,300 | 3,320 | 3,290 | 3,320 | 800 | 0 | 100% | 101% | 38% | -- | 101% | 100% | 99% | 98% | 101% |
| 20250129 | 3,310 | 3,335 | 3,310 | 3,335 | 1,400 | 15 | 100% | 101% | 175% | ▲ | 101% | 99% | 99% | 98% | 102% |
| 20250130 | 3,320 | 3,340 | 3,300 | 3,340 | 2,900 | 5 | 100% | 101% | 207% | ▲▲ | 100% | 99% | 98% | 98% | 102% |
| 20250131 | 3,320 | 3,340 | 3,310 | 3,335 | 1,400 | -5 | 100% | 100% | 48% | ▼ | 101% | 100% | 99% | 98% | 102% |
| 20250203 | 3,300 | 3,320 | 3,300 | 3,320 | 1,700 | -15 | 100% | 101% | 121% | ▼▼ | 100% | 100% | 99% | 98% | 101% |
| 20250204 | 3,300 | 3,300 | 3,285 | 3,285 | 2,600 | -35 | 99% | 100% | 153% | ▼▼▼ | 100% | 100% | 99% | 97% | 100% |
| 20250205 | 3,285 | 3,285 | 3,270 | 3,285 | 2,100 | 0 | 100% | 100% | 81% | -- | 100% | 100% | 99% | 97% | 100% |
| 20250206 | 3,285 | 3,285 | 3,275 | 3,285 | 1,300 | 0 | 100% | 100% | 62% | -- | 100% | 100% | 98% | 97% | 100% |
| 20250207 | 3,275 | 3,285 | 3,270 | 3,285 | 1,600 | 0 | 100% | 100% | 123% | -- | 101% | 101% | 93% | 97% | 100% |
| 20250210 | 3,255 | 3,275 | 3,255 | 3,275 | 2,500 | -10 | 100% | 101% | 156% | ▼ | 100% | 100% | 93% | 97% | 100% |
| 20250212 | 3,265 | 3,270 | 3,255 | 3,270 | 2,300 | -5 | 100% | 100% | 92% | ▼▼ | 101% | 100% | 92% | 97% | 100% |
| 20250213 | 3,255 | 3,280 | 3,255 | 3,280 | 2,300 | 10 | 100% | 101% | 100% | ▲ | 100% | 100% | 92% | 97% | 100% |
| 20250214 | 3,275 | 3,275 | 3,255 | 3,275 | 1,700 | -5 | 100% | 100% | 74% | ▼ | 100% | 100% | 92% | 97% | 100% |
| 20250217 | 3,255 | 3,265 | 3,250 | 3,265 | 2,200 | -10 | 100% | 100% | 129% | ▼▼ | 100% | 100% | 92% | 97% | 100% |
| 20250218 | 3,260 | 3,265 | 3,260 | 3,265 | 1,100 | 0 | 100% | 100% | 50% | -- | 100% | 99% | 92% | 98% | 100% |
| 20250219 | 3,260 | 3,270 | 3,260 | 3,265 | 3,000 | 0 | 100% | 100% | 273% | -- | 100% | 93% | 92% | 98% | 100% |
| 20250220 | 3,260 | 3,260 | 3,240 | 3,260 | 4,300 | -5 | 100% | 100% | 143% | ▼ | 100% | 94% | 92% | 98% | 100% |
| 20250225 | 3,250 | 3,270 | 3,240 | 3,265 | 4,700 | 5 | 100% | 100% | 109% | ▲ | 99% | 92% | 92% | 98% | 100% |
| 20250226 | 3,255 | 3,260 | 3,210 | 3,215 | 9,900 | -50 | 98% | 99% | 211% | ▼ | 99% | 99% | 100% | 96% | 100% |
| 20250227 | 3,025 | 3,025 | 2,963 | 2,981 | 15,300 | -234 | 93% | 99% | 155% | ▼▼ | 102% | 100% | 101% | 89% | 100% |
| 20250228 | 2,993 | 3,040 | 2,985 | 3,040 | 3,400 | 59 | 102% | 102% | 22% | ▲ | 98% | 98% | 99% | 91% | 102% |
| 20250303 | 3,040 | 3,040 | 2,981 | 2,988 | 3,800 | -52 | 98% | 98% | 112% | ▼ | 100% | 100% | 101% | 89% | 100% |
| 20250304 | 2,986 | 2,995 | 2,980 | 2,981 | 2,500 | -7 | 100% | 100% | 66% | ▼▼ | 100% | 100% | 101% | 89% | 100% |
| 20250305 | 2,981 | 2,984 | 2,980 | 2,984 | 1,400 | 3 | 100% | 100% | 56% | ▲ | 100% | 100% | 101% | 90% | 100% |
| 20250306 | 2,984 | 2,985 | 2,981 | 2,981 | 900 | -3 | 100% | 100% | 64% | ▼ | 100% | 101% | 101% | 91% | 100% |
| 20250307 | 2,985 | 2,990 | 2,981 | 2,983 | 1,400 | 2 | 100% | 100% | 156% | ▲ | 100% | 100% | 100% | 91% | 100% |
| 20250310 | 2,997 | 2,999 | 2,985 | 2,985 | 1,000 | 2 | 100% | 100% | 71% | ▲▲ | 100% | 101% | 101% | 91% | 100% |
| 20250311 | 2,986 | 2,998 | 2,985 | 2,986 | 1,300 | 1 | 100% | 100% | 130% | ▲▲▲ | 99% | 100% | 100% | 91% | 100% |
| 20250312 | 2,998 | 2,998 | 2,983 | 2,983 | 800 | -3 | 100% | 99% | 62% | ▼ | 100% | 100% | 100% | 91% | 100% |
| 20250313 | 3,005 | 3,010 | 2,996 | 3,000 | 1,300 | 17 | 101% | 100% | 163% | ▲ | 100% | 100% | 100% | 91% | 101% |
| 20250314 | 2,996 | 2,996 | 2,996 | 2,996 | 300 | -4 | 100% | 100% | 23% | ▼ | 100% | 100% | 100% | 91% | 101% |
| 20250317 | 3,005 | 3,005 | 3,005 | 3,005 | 200 | 9 | 100% | 100% | 67% | ▲ | 100% | 100% | 100% | 92% | 101% |
| 20250318 | 3,005 | 3,005 | 2,999 | 2,999 | 1,200 | -6 | 100% | 100% | 600% | ▼ | 100% | 100% | 99% | 92% | 101% |
| 20250319 | 3,005 | 3,010 | 3,000 | 3,000 | 600 | 1 | 100% | 100% | 50% | ▲ | 100% | 100% | 99% | 92% | 101% |
| 20250321 | 3,000 | 3,005 | 2,999 | 2,999 | 1,700 | -1 | 100% | 100% | 283% | ▼ | 100% | 100% | 99% | 92% | 101% |
| 20250324 | 3,000 | 3,005 | 2,999 | 3,000 | 2,200 | 1 | 100% | 100% | 129% | ▲ | 100% | 100% | 99% | 92% | 101% |
| 20250325 | 3,000 | 3,010 | 3,000 | 3,010 | 1,600 | 10 | 100% | 100% | 73% | ▲▲ | 100% | 100% | 99% | 92% | 101% |
| 20250326 | 3,010 | 3,010 | 3,000 | 3,010 | 400 | 0 | 100% | 100% | 25% | -- | 100% | 100% | 99% | 94% | 101% |
| 20250327 | 3,010 | 3,010 | 2,998 | 2,998 | 1,400 | -12 | 100% | 100% | 350% | ▼ | 100% | 100% | 99% | 99% | 101% |
| 20250328 | 3,000 | 3,005 | 2,995 | 3,005 | 1,100 | 7 | 100% | 100% | 79% | ▲ | 100% | 99% | 99% | 99% | 101% |
| 20250331 | 3,005 | 3,010 | 2,996 | 3,010 | 1,300 | 5 | 100% | 100% | 118% | ▲▲ | 100% | 98% | 99% | 100% | 101% |
| 20250401 | 3,010 | 3,010 | 2,999 | 2,999 | 700 | -11 | 100% | 100% | 54% | ▼ | 100% | 96% | 99% | 100% | 101% |
| 20250402 | 3,005 | 3,005 | 2,990 | 2,990 | 1,400 | -9 | 100% | 100% | 200% | ▼▼ | 100% | 99% | 0% | 99% | 100% |
| 20250403 | 2,988 | 2,997 | 2,981 | 2,981 | 1,100 | -9 | 100% | 100% | 79% | ▼▼▼ | 99% | 99% | 0% | 99% | 100% |
| 20250404 | 2,981 | 2,981 | 2,906 | 2,964 | 3,100 | -17 | 99% | 99% | 282% | ▼▼▼▼ | 101% | 104% | 0% | 98% | 100% |
| 20250408 | 2,855 | 2,980 | 2,855 | 2,871 | 700 | -93 | 97% | 101% | 23% | ▼▼▼▼▼ | 100% | 104% | 0% | 95% | 100% |
| 20250409 | 2,871 | 2,875 | 2,871 | 2,875 | 400 | 4 | 100% | 100% | 57% | ▲ | 100% | 100% | 0% | 96% | 100% |
| 20250410 | 2,970 | 2,970 | 2,965 | 2,965 | 900 | 90 | 103% | 100% | 225% | ▲▲ | 101% | 103% | 0% | 99% | 103% |
| 20250411 | 2,891 | 2,950 | 2,891 | 2,931 | 1,000 | -34 | 99% | 101% | 111% | ▼ | 100% | 100% | 0% | 97% | 102% |
| 20250414 | 2,978 | 2,978 | 2,968 | 2,970 | 900 | 39 | 101% | 100% | 90% | ▲ | 101% | 0% | 0% | 99% | 103% |
| 20250415 | 2,961 | 2,977 | 2,961 | 2,976 | 1,400 | 6 | 100% | 101% | 156% | ▲▲ | 100% | 0% | 0% | 99% | 104% |
| 20250416 | 2,976 | 2,976 | 2,976 | 2,976 | 600 | 0 | 100% | 100% | 43% | -- | 100% | 0% | 0% | 99% | 104% |
| 20250418 | 2,976 | 2,978 | 2,976 | 2,978 | 700 | 2 | 100% | 100% | 117% | ▲ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 4,200 | 0 | 2,400 | 0 | 1,800 |
| 2025-04-04 | 0 | 4,100 | 0 | 2,000 | 0 | 2,100 |
| 2025-03-28 | 0 | 5,500 | 0 | 2,000 | 0 | 3,500 |
| 2025-03-21 | 0 | 5,600 | 0 | 1,900 | 0 | 3,700 |
| 2025-03-14 | 0 | 5,100 | 0 | 1,900 | 0 | 3,200 |
| 2025-03-07 | 0 | 5,200 | 0 | 2,200 | 0 | 3,000 |
| 2025-02-28 | 0 | 4,200 | 0 | 1,900 | 0 | 2,300 |
| 2025-02-21 | 0 | 4,800 | 0 | 3,200 | 0 | 1,600 |
| 2025-02-14 | 0 | 4,800 | 0 | 3,200 | 0 | 1,600 |
| 2025-02-07 | 0 | 6,400 | 0 | 3,200 | 0 | 3,200 |
| 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 |
|---|---|---|---|
| 20250416 | 14:00 | 北雄ラッキー | （訂正)「支配株主等に関する事項について」の一部訂正について |
| 20250411 | 15:00 | 北雄ラッキー | 2025年２月期決算短信〔日本基準〕（非連結） |
| 20250411 | 15:00 | 北雄ラッキー | 支配株主等に関する事項について |
| 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。 | 2025-04-19 21:27:39 |
| 2747 | 2 | 支配株主等に関する事項について | 2025-04-17 02:31:33 |
| 2747 | 2 | 支配株主等に関する事項について | 2025-04-11 21:31:26 |
| 2747 | 2 | 2025-03-31 13:31:37 | |
| 2747 | 2 | 2025-02-26 01:30:23 | |
| 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 |