| 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 | 656 | 658 | 643 | 648 | 35,000 | -10 | 98% | 99% | 304% | ▼▼ | 99% | 98% | 88% | 93% | 100% |
| 20240726 | 648 | 648 | 634 | 639 | 30,500 | -9 | 99% | 99% | 87% | ▼▼▼ | 100% | 98% | 89% | 91% | 100% |
| 20240729 | 638 | 647 | 634 | 641 | 10,700 | 2 | 100% | 100% | 35% | ▲ | 99% | 92% | 89% | 92% | 100% |
| 20240730 | 639 | 640 | 625 | 634 | 7,300 | -7 | 99% | 99% | 68% | ▼ | 100% | 80% | 97% | 92% | 100% |
| 20240731 | 632 | 642 | 627 | 635 | 7,000 | 1 | 100% | 100% | 96% | ▲ | 100% | 83% | 98% | 93% | 100% |
| 20240801 | 624 | 630 | 622 | 626 | 10,200 | -9 | 99% | 100% | 146% | ▼ | 95% | 85% | 99% | 91% | 100% |
| 20240802 | 615 | 616 | 584 | 586 | 19,600 | -40 | 94% | 95% | 192% | ▼▼ | 84% | 95% | 106% | 85% | 100% |
| 20240805 | 577 | 577 | 486 | 486 | 40,700 | -100 | 83% | 84% | 208% | ▼▼▼ | 103% | 112% | 125% | 71% | 100% |
| 20240806 | 490 | 512 | 481 | 503 | 25,400 | 17 | 103% | 103% | 62% | ▲ | 106% | 113% | 126% | 73% | 103% |
| 20240807 | 485 | 530 | 485 | 515 | 26,300 | 12 | 102% | 106% | 104% | ▲▲ | 104% | 109% | 121% | 75% | 106% |
| 20240808 | 505 | 525 | 505 | 525 | 36,200 | 10 | 102% | 104% | 138% | ▲▲▲ | 105% | 108% | 117% | 78% | 108% |
| 20240809 | 523 | 554 | 523 | 550 | 36,200 | 25 | 105% | 105% | 100% | ▲▲▲▲ | 98% | 102% | 110% | 81% | 113% |
| 20240813 | 556 | 557 | 501 | 544 | 60,000 | -6 | 99% | 98% | 166% | ▼ | 100% | 103% | 112% | 80% | 112% |
| 20240814 | 547 | 547 | 541 | 547 | 7,200 | 3 | 101% | 100% | 12% | ▲ | 100% | 104% | 107% | 81% | 113% |
| 20240815 | 547 | 551 | 546 | 549 | 5,800 | 2 | 100% | 100% | 81% | ▲▲ | 101% | 102% | 103% | 81% | 113% |
| 20240816 | 559 | 567 | 550 | 565 | 6,500 | 16 | 103% | 101% | 112% | ▲▲▲ | 100% | 99% | 100% | 84% | 116% |
| 20240819 | 565 | 567 | 559 | 563 | 2,500 | -2 | 100% | 100% | 38% | ▼ | 99% | 100% | 100% | 85% | 116% |
| 20240820 | 567 | 573 | 560 | 561 | 6,400 | -2 | 100% | 99% | 256% | ▼▼ | 100% | 100% | 99% | 85% | 115% |
| 20240821 | 570 | 570 | 570 | 570 | 100 | 9 | 102% | 100% | 2% | ▲ | 99% | 108% | 100% | 87% | 117% |
| 20240822 | 566 | 572 | 561 | 561 | 3,200 | -9 | 98% | 99% | 3200% | ▼ | 100% | 109% | 102% | 87% | 115% |
| 20240823 | 561 | 567 | 555 | 561 | 1,200 | 0 | 100% | 100% | 38% | -- | 101% | 104% | 102% | 88% | 115% |
| 20240826 | 561 | 572 | 561 | 568 | 1,300 | 7 | 101% | 101% | 108% | ▲ | 100% | 101% | 101% | 89% | 117% |
| 20240827 | 569 | 569 | 558 | 567 | 2,800 | -1 | 100% | 100% | 215% | ▼ | 107% | 98% | 103% | 89% | 117% |
| 20240828 | 570 | 667 | 570 | 611 | 258,300 | 44 | 108% | 107% | 9225% | ▲ | 98% | 94% | 98% | 96% | 126% |
| 20240829 | 595 | 607 | 574 | 585 | 30,400 | -26 | 96% | 98% | 12% | ▼ | 99% | 97% | 101% | 93% | 120% |
| 20240830 | 582 | 593 | 575 | 575 | 6,400 | -10 | 98% | 99% | 21% | ▼▼ | 94% | 95% | 98% | 94% | 118% |
| 20240902 | 595 | 608 | 558 | 558 | 14,100 | -17 | 97% | 94% | 220% | ▼▼▼ | 100% | 100% | 104% | 91% | 115% |
| 20240903 | 561 | 567 | 560 | 561 | 3,700 | 3 | 101% | 100% | 26% | ▲ | 97% | 101% | 104% | 92% | 112% |
| 20240904 | 560 | 560 | 542 | 542 | 8,700 | -19 | 97% | 97% | 235% | ▼ | 103% | 103% | 106% | 89% | 105% |
| 20240905 | 550 | 569 | 550 | 567 | 7,500 | 25 | 105% | 103% | 86% | ▲ | 99% | 98% | 104% | 93% | 108% |
| 20240906 | 565 | 567 | 557 | 560 | 2,100 | -7 | 99% | 99% | 28% | ▼ | 100% | 100% | 105% | 92% | 103% |
| 20240909 | 558 | 560 | 542 | 560 | 1,200 | 0 | 100% | 100% | 57% | -- | 103% | 101% | 106% | 92% | 103% |
| 20240910 | 550 | 566 | 548 | 565 | 3,500 | 5 | 101% | 103% | 292% | ▲ | 99% | 99% | 105% | 92% | 104% |
| 20240911 | 556 | 564 | 550 | 550 | 4,600 | -15 | 97% | 99% | 131% | ▼ | 101% | 103% | 106% | 90% | 101% |
| 20240912 | 551 | 557 | 551 | 556 | 1,200 | 6 | 101% | 101% | 26% | ▲ | 101% | 104% | 106% | 91% | 103% |
| 20240913 | 553 | 557 | 552 | 557 | 500 | 1 | 100% | 101% | 42% | ▲▲ | 98% | 102% | 104% | 91% | 103% |
| 20240917 | 563 | 563 | 548 | 550 | 3,600 | -7 | 99% | 98% | 720% | ▼ | 100% | 103% | 107% | 90% | 101% |
| 20240918 | 550 | 555 | 550 | 551 | 900 | 1 | 100% | 100% | 25% | ▲ | 102% | 105% | 105% | 90% | 102% |
| 20240919 | 556 | 570 | 556 | 567 | 4,600 | 16 | 103% | 102% | 511% | ▲▲ | 101% | 103% | 103% | 93% | 105% |
| 20240920 | 567 | 577 | 567 | 575 | 1,400 | 8 | 101% | 101% | 30% | ▲▲▲ | 97% | 101% | 102% | 94% | 106% |
| 20240924 | 575 | 578 | 541 | 557 | 5,100 | -18 | 97% | 97% | 364% | ▼ | 100% | 102% | 103% | 91% | 103% |
| 20240925 | 567 | 568 | 566 | 568 | 600 | 11 | 102% | 100% | 12% | ▲ | 103% | 102% | 103% | 93% | 105% |
| 20240926 | 567 | 590 | 567 | 585 | 7,500 | 17 | 103% | 103% | 1250% | ▲▲ | 99% | 97% | 100% | 96% | 108% |
| 20240927 | 585 | 594 | 570 | 582 | 1,200 | -3 | 99% | 99% | 16% | ▼ | 101% | 99% | 102% | 99% | 107% |
| 20240930 | 572 | 575 | 565 | 575 | 2,100 | -7 | 99% | 101% | 175% | ▼▼ | 100% | 101% | 99% | 98% | 106% |
| 20241001 | 577 | 579 | 577 | 579 | 200 | 4 | 101% | 100% | 10% | ▲ | 98% | 101% | 98% | 99% | 107% |
| 20241002 | 579 | 579 | 558 | 565 | 2,100 | -14 | 98% | 98% | 1050% | ▼ | 100% | 103% | 100% | 97% | 104% |
| 20241003 | 565 | 565 | 556 | 564 | 2,400 | -1 | 100% | 100% | 114% | ▼▼ | 101% | 103% | 99% | 96% | 104% |
| 20241004 | 564 | 569 | 564 | 569 | 800 | 5 | 101% | 101% | 33% | ▲ | 102% | 103% | 98% | 97% | 103% |
| 20241007 | 569 | 582 | 550 | 582 | 4,500 | 13 | 102% | 102% | 563% | ▲▲ | 97% | 101% | 0% | 99% | 106% |
| 20241008 | 581 | 581 | 564 | 565 | 500 | -17 | 97% | 97% | 11% | ▼ | 100% | 101% | 0% | 97% | 103% |
| 20241009 | 581 | 582 | 580 | 581 | 2,200 | 16 | 103% | 100% | 440% | ▲ | 100% | 98% | 0% | 99% | 106% |
| 20241010 | 581 | 583 | 575 | 583 | 1,000 | 2 | 100% | 100% | 45% | ▲▲ | 100% | 97% | 0% | 100% | 106% |
| 20241011 | 583 | 584 | 583 | 584 | 300 | 1 | 100% | 100% | 30% | ▲▲▲ | 101% | 97% | 0% | 100% | 106% |
| 20241015 | 582 | 587 | 580 | 586 | 2,300 | 2 | 100% | 101% | 767% | ▲▲▲▲ | 97% | 95% | 0% | 100% | 107% |
| 20241016 | 586 | 594 | 570 | 570 | 3,800 | -16 | 97% | 97% | 165% | ▼ | 99% | 98% | 0% | 97% | 104% |
| 20241017 | 570 | 570 | 562 | 563 | 3,000 | -7 | 99% | 99% | 79% | ▼▼ | 99% | 0% | 0% | 96% | 102% |
| 20241018 | 573 | 619 | 552 | 566 | 18,200 | 3 | 101% | 99% | 607% | ▲ | 99% | 0% | 0% | 97% | 102% |
| 20241021 | 564 | 578 | 555 | 558 | 6,900 | -8 | 99% | 99% | 38% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241022 | 558 | 560 | 558 | 558 | 1,900 | 0 | 100% | 100% | 28% | -- | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 152,700 | 0 | 46,700 | 0 | 106,000 |
| 2024-10-11 | 0 | 156,500 | 0 | 47,100 | 0 | 109,400 |
| 2024-10-04 | 0 | 158,000 | 0 | 47,000 | 0 | 111,000 |
| 2024-09-27 | 0 | 157,200 | 0 | 47,000 | 0 | 110,200 |
| 2024-09-20 | 0 | 159,800 | 0 | 47,100 | 0 | 112,700 |
| 2024-09-13 | 0 | 158,700 | 0 | 44,000 | 0 | 114,700 |
| 2024-09-06 | 0 | 167,900 | 0 | 47,600 | 0 | 120,300 |
| 2024-08-30 | 0 | 170,700 | 0 | 49,100 | 0 | 121,600 |
| 2024-08-23 | 0 | 169,400 | 0 | 51,900 | 0 | 117,500 |
| 2024-08-16 | 0 | 172,400 | 0 | 53,200 | 0 | 119,200 |
| 2024-08-09 | 0 | 196,200 | 0 | 54,600 | 0 | 141,600 |
| 2024-08-02 | 0 | 182,800 | 0 | 59,200 | 0 | 123,600 |
| 2024-07-26 | 0 | 187,200 | 0 | 54,000 | 0 | 133,200 |
| 2024-07-19 | 0 | 172,800 | 0 | 49,000 | 0 | 123,800 |
| 2024-07-12 | 0 | 173,500 | 0 | 47,800 | 0 | 125,700 |
| 2024-07-05 | 0 | 180,600 | 0 | 44,000 | 0 | 136,600 |
| 2024-06-28 | 0 | 170,200 | 0 | 43,400 | 0 | 126,800 |
| 2024-06-21 | 0 | 156,500 | 0 | 35,300 | 0 | 121,200 |
| 2024-06-14 | 0 | 138,600 | 0 | 56,700 | 0 | 81,900 |
| 2024-06-07 | 0 | 139,900 | 0 | 61,800 | 0 | 78,100 |
| 2024-05-31 | 0 | 141,600 | 0 | 62,900 | 0 | 78,700 |
| 2024-05-24 | 0 | 147,500 | 0 | 64,100 | 0 | 83,400 |
| 2024-05-17 | 0 | 150,900 | 0 | 64,300 | 0 | 86,600 |
| 2024-05-10 | 0 | 148,100 | 0 | 65,300 | 0 | 82,800 |
| 2024-05-02 | 0 | 147,600 | 0 | 65,400 | 0 | 82,200 |
| 2024-04-26 | 0 | 148,700 | 0 | 65,500 | 0 | 83,200 |
| 2024-04-19 | 0 | 148,600 | 0 | 66,600 | 0 | 82,000 |
| 2024-04-12 | 0 | 153,600 | 0 | 66,300 | 0 | 87,300 |
| 2024-04-05 | 0 | 153,500 | 0 | 66,300 | 0 | 87,200 |
| 2024-03-29 | 0 | 154,200 | 0 | 66,300 | 0 | 87,900 |
| 2024-03-22 | 0 | 157,400 | 0 | 66,800 | 0 | 90,600 |
| 2024-03-15 | 0 | 157,900 | 0 | 53,600 | 0 | 104,300 |
| 2024-03-08 | 0 | 158,600 | 0 | 53,700 | 0 | 104,900 |
| 2024-03-01 | 0 | 158,900 | 0 | 53,700 | 0 | 105,200 |
| 2024-02-22 | 0 | 156,500 | 0 | 53,700 | 0 | 102,800 |
| 2024-02-16 | 0 | 153,900 | 0 | 52,600 | 0 | 101,300 |
| 2024-02-09 | 0 | 155,000 | 0 | 53,100 | 0 | 101,900 |
| 2024-02-02 | 0 | 151,000 | 0 | 53,000 | 0 | 98,000 |
| 2024-01-26 | 0 | 145,400 | 0 | 53,800 | 0 | 91,600 |
| 2024-01-19 | 0 | 144,400 | 0 | 52,400 | 0 | 92,000 |
| 2024-01-12 | 0 | 145,700 | 0 | 51,900 | 0 | 93,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 15:30 | リード | 電子機器事業からの撤退および特別損失の計上に関するお知らせ |
| 20240809 | 15:30 | リード | 2025年３月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240725 | 15:30 | リード | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240627 | 16:00 | リード | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240514 | 15:30 | リード | 2024年３月期 決算短信〔日本基準〕(非連結) |
| 20240419 | 15:30 | リード | 2024年３月期 通期業績予想の修正に関するお知らせ |
| 20240207 | 15:30 | リード | 2024年３月期 第３四半期決算短信〔日本基準〕(非連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UFGS | 360 | 2024-09-26 11:31 | 株式会社リード | 有田 泰志 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UFGB | 360 | 2024-09-26 11:14 | 株式会社リード | 有田 泰志 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UF2I | 350 | 2024-09-25 13:29 | 株式会社リード | 有田 泰志 | 変更報告書 |
| S100UF2P | 360 | 2024-09-25 13:26 | 株式会社リード | 有田 泰志 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TOY0 | 360 | 2024-09-19 11:18 | 株式会社リード | 有田 泰志 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SWA1 | 360 | 2024-02-15 16:06 | 株式会社リード | 有田 泰志 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SNW2 | 350 | 2024-02-14 13:29 | 株式会社リード | 有田 泰志 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6982 | 1 | 株式会社リード | 自動車部品・自転車駐輪設備・電子機器ラック | 2024-10-23 01:21:20 |
| 6982 | 2 | 第91回定時株主総会招集ご通知 | 2024-06-21 18:45:56 |
| 6982 | 2 | 免責事項 | IR情報 | 株式会社リード | 2024-06-19 12:07:13 |
| 6982 | 2 | 株式情報 | IR情報 | 株式会社リード | 2024-06-19 12:07:12 |
| 6982 | 2 | IRライブラリ | IR情報 | 株式会社リード | 2024-06-14 16:59:03 |
| 6982 | 2 | IRニュース一覧 | 株式会社リード | 2024-06-14 16:59:02 |
| 6982 | 2 | IR情報 | 株式会社リード | 2024-06-14 16:59:01 |
| 6982 | 3 | NEWS｜STI | 2024-10-05 03:29:34 |
| 6982 | 3 | 単元株式数の変更、株式併合及び定款の一部変更に関するお知らせ | 2024-06-16 07:12:10 |
| 6982 | 3 | 当社株式の時価総額に関するお知らせ | 2024-06-16 07:12:09 |