| 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 | 635 | 643 | 611 | 633 | 58,900 | 58 | 110% | 100% | 1636% | ▲ | 98% | 94% | 96% | 100% | 110% |
| 20250121 | 648 | 648 | 632 | 633 | 14,300 | 0 | 100% | 98% | 24% | -- | 98% | 97% | 100% | 100% | 110% |
| 20250122 | 633 | 643 | 618 | 618 | 6,900 | -15 | 98% | 98% | 48% | ▼ | 99% | 100% | 103% | 98% | 107% |
| 20250123 | 617 | 617 | 602 | 613 | 7,200 | -5 | 99% | 99% | 104% | ▼▼ | 99% | 101% | 104% | 97% | 107% |
| 20250124 | 611 | 611 | 589 | 607 | 5,500 | -6 | 99% | 99% | 76% | ▼▼▼ | 100% | 100% | 104% | 96% | 106% |
| 20250127 | 612 | 613 | 607 | 612 | 3,300 | 5 | 101% | 100% | 60% | ▲ | 99% | 99% | 103% | 97% | 106% |
| 20250128 | 619 | 619 | 613 | 615 | 6,700 | 3 | 100% | 99% | 203% | ▲▲ | 101% | 99% | 103% | 97% | 107% |
| 20250129 | 615 | 620 | 615 | 620 | 13,500 | 5 | 101% | 101% | 201% | ▲▲▲ | 98% | 99% | 103% | 98% | 108% |
| 20250130 | 619 | 619 | 608 | 608 | 14,400 | -12 | 98% | 98% | 107% | ▼ | 101% | 101% | 105% | 96% | 106% |
| 20250131 | 605 | 614 | 605 | 614 | 6,700 | 6 | 101% | 101% | 47% | ▲ | 100% | 100% | 105% | 97% | 107% |
| 20250203 | 608 | 614 | 604 | 609 | 23,600 | -5 | 99% | 100% | 352% | ▼ | 100% | 100% | 104% | 96% | 106% |
| 20250204 | 610 | 615 | 610 | 610 | 1,100 | 1 | 100% | 100% | 5% | ▲ | 98% | 100% | 104% | 96% | 106% |
| 20250205 | 613 | 613 | 603 | 603 | 1,500 | -7 | 99% | 98% | 136% | ▼ | 100% | 100% | 104% | 95% | 105% |
| 20250206 | 609 | 609 | 609 | 609 | 200 | 6 | 101% | 100% | 13% | ▲ | 100% | 102% | 105% | 96% | 106% |
| 20250207 | 605 | 610 | 601 | 605 | 2,900 | -4 | 99% | 100% | 1450% | ▼ | 100% | 102% | 105% | 96% | 105% |
| 20250210 | 607 | 610 | 607 | 610 | 1,300 | 5 | 101% | 100% | 45% | ▲ | 98% | 100% | 103% | 96% | 106% |
| 20250212 | 618 | 618 | 606 | 606 | 900 | -4 | 99% | 98% | 69% | ▼ | 101% | 105% | 105% | 96% | 105% |
| 20250213 | 606 | 617 | 606 | 612 | 4,500 | 6 | 101% | 101% | 500% | ▲ | 101% | 104% | 104% | 97% | 106% |
| 20250214 | 611 | 621 | 611 | 618 | 4,700 | 6 | 101% | 101% | 104% | ▲▲ | 100% | 101% | 102% | 98% | 107% |
| 20250217 | 621 | 629 | 619 | 620 | 5,500 | 2 | 100% | 100% | 117% | ▲▲▲ | 100% | 102% | 103% | 98% | 103% |
| 20250218 | 616 | 625 | 615 | 615 | 2,000 | -5 | 99% | 100% | 36% | ▼ | 103% | 103% | 103% | 97% | 102% |
| 20250219 | 615 | 640 | 615 | 636 | 9,100 | 21 | 103% | 103% | 455% | ▲ | 99% | 99% | 100% | 100% | 105% |
| 20250220 | 636 | 640 | 623 | 629 | 4,800 | -7 | 99% | 99% | 53% | ▼ | 101% | 102% | 102% | 99% | 104% |
| 20250225 | 622 | 632 | 622 | 627 | 2,600 | -2 | 100% | 101% | 54% | ▼▼ | 101% | 102% | 102% | 99% | 104% |
| 20250226 | 621 | 631 | 621 | 628 | 4,400 | 1 | 100% | 101% | 169% | ▲ | 100% | 99% | 100% | 99% | 104% |
| 20250227 | 634 | 635 | 612 | 631 | 15,500 | 3 | 100% | 100% | 352% | ▲▲ | 99% | 98% | 99% | 99% | 105% |
| 20250228 | 638 | 638 | 620 | 629 | 2,000 | -2 | 100% | 99% | 13% | ▼ | 98% | 96% | 98% | 99% | 104% |
| 20250303 | 648 | 648 | 631 | 635 | 1,300 | 6 | 101% | 98% | 65% | ▲ | 100% | 100% | 101% | 100% | 105% |
| 20250304 | 625 | 625 | 622 | 622 | 700 | -13 | 98% | 100% | 54% | ▼ | 101% | 101% | 102% | 98% | 103% |
| 20250305 | 622 | 629 | 622 | 628 | 800 | 6 | 101% | 101% | 114% | ▲ | 99% | 99% | 99% | 99% | 104% |
| 20250306 | 633 | 633 | 624 | 624 | 900 | -4 | 99% | 99% | 113% | ▼ | 100% | 101% | 100% | 98% | 103% |
| 20250307 | 621 | 621 | 612 | 619 | 1,800 | -5 | 99% | 100% | 200% | ▼▼ | 100% | 100% | 99% | 97% | 103% |
| 20250310 | 627 | 627 | 627 | 627 | 200 | 8 | 101% | 100% | 11% | ▲ | 100% | 100% | 99% | 99% | 104% |
| 20250311 | 632 | 633 | 625 | 629 | 700 | 2 | 100% | 100% | 350% | ▲▲ | 100% | 101% | 98% | 99% | 104% |
| 20250312 | 629 | 629 | 628 | 628 | 400 | -1 | 100% | 100% | 57% | ▼ | 99% | 101% | 95% | 99% | 104% |
| 20250313 | 628 | 629 | 624 | 624 | 400 | -4 | 99% | 99% | 100% | ▼▼ | 100% | 101% | 96% | 98% | 103% |
| 20250314 | 624 | 624 | 623 | 623 | 1,600 | -1 | 100% | 100% | 400% | ▼▼▼ | 100% | 99% | 93% | 98% | 102% |
| 20250317 | 634 | 634 | 626 | 634 | 4,100 | 11 | 102% | 100% | 256% | ▲ | 99% | 98% | 93% | 100% | 103% |
| 20250318 | 634 | 634 | 627 | 630 | 300 | -4 | 99% | 99% | 7% | ▼ | 100% | 99% | 90% | 99% | 102% |
| 20250319 | 630 | 632 | 611 | 632 | 2,700 | 2 | 100% | 100% | 900% | ▲ | 100% | 99% | 86% | 99% | 103% |
| 20250321 | 628 | 628 | 625 | 625 | 1,000 | -7 | 99% | 100% | 37% | ▼ | 100% | 99% | 87% | 98% | 101% |
| 20250324 | 621 | 625 | 621 | 621 | 700 | -4 | 99% | 100% | 70% | ▼▼ | 100% | 97% | 88% | 98% | 100% |
| 20250325 | 617 | 622 | 615 | 615 | 1,800 | -6 | 99% | 100% | 257% | ▼▼▼ | 101% | 97% | 88% | 97% | 100% |
| 20250326 | 615 | 623 | 615 | 623 | 1,000 | 8 | 101% | 101% | 56% | ▲ | 99% | 94% | 87% | 98% | 101% |
| 20250327 | 623 | 623 | 612 | 617 | 2,200 | -6 | 99% | 99% | 220% | ▼ | 99% | 98% | 90% | 97% | 100% |
| 20250328 | 602 | 615 | 594 | 594 | 2,500 | -23 | 96% | 99% | 114% | ▼▼ | 101% | 96% | 91% | 94% | 100% |
| 20250331 | 594 | 601 | 594 | 599 | 3,100 | 5 | 101% | 101% | 124% | ▲ | 97% | 88% | 90% | 94% | 101% |
| 20250401 | 600 | 600 | 581 | 581 | 1,400 | -18 | 97% | 97% | 45% | ▼ | 100% | 83% | 90% | 92% | 100% |
| 20250402 | 589 | 589 | 579 | 587 | 400 | 6 | 101% | 100% | 29% | ▲ | 101% | 90% | 94% | 93% | 101% |
| 20250403 | 561 | 580 | 561 | 568 | 21,000 | -19 | 97% | 101% | 5250% | ▼ | 95% | 90% | 0% | 90% | 100% |
| 20250404 | 556 | 556 | 501 | 528 | 7,800 | -40 | 93% | 95% | 37% | ▼▼ | 103% | 111% | 0% | 83% | 100% |
| 20250408 | 475 | 504 | 475 | 490 | 38,000 | -38 | 93% | 103% | 487% | ▼▼▼ | 100% | 112% | 0% | 77% | 100% |
| 20250409 | 482 | 492 | 480 | 480 | 12,700 | -10 | 98% | 100% | 33% | ▼▼▼▼ | 102% | 110% | 0% | 76% | 100% |
| 20250410 | 492 | 504 | 490 | 503 | 55,400 | 23 | 105% | 102% | 436% | ▲ | 104% | 111% | 0% | 79% | 105% |
| 20250411 | 485 | 507 | 485 | 502 | 4,800 | -1 | 100% | 104% | 9% | ▼ | 104% | 105% | 0% | 79% | 105% |
| 20250414 | 509 | 531 | 509 | 527 | 1,500 | 25 | 105% | 104% | 31% | ▲ | 101% | 99% | 0% | 83% | 110% |
| 20250415 | 535 | 542 | 535 | 542 | 500 | 15 | 103% | 101% | 33% | ▲▲ | 98% | 0% | 0% | 85% | 113% |
| 20250416 | 548 | 548 | 530 | 538 | 2,700 | -4 | 99% | 98% | 540% | ▼ | 100% | 0% | 0% | 85% | 112% |
| 20250417 | 531 | 545 | 528 | 533 | 1,900 | -5 | 99% | 100% | 70% | ▼▼ | 100% | 0% | 0% | 84% | 111% |
| 20250418 | 528 | 533 | 527 | 530 | 3,900 | -3 | 99% | 100% | 205% | ▼▼▼ | % | % | % | 85% | 110% |
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 | 176,900 | 0 | 87,200 | 0 | 89,700 |
| 2025-04-04 | 0 | 138,100 | 0 | 48,500 | 0 | 89,600 |
| 2025-03-28 | 0 | 135,500 | 0 | 49,100 | 0 | 86,400 |
| 2025-03-21 | 0 | 136,600 | 0 | 50,900 | 0 | 85,700 |
| 2025-03-14 | 0 | 137,100 | 0 | 51,200 | 0 | 85,900 |
| 2025-03-07 | 0 | 138,800 | 0 | 51,700 | 0 | 87,100 |
| 2025-02-28 | 0 | 139,100 | 0 | 52,100 | 0 | 87,000 |
| 2025-02-21 | 0 | 138,600 | 0 | 50,100 | 0 | 88,500 |
| 2025-02-14 | 0 | 136,700 | 0 | 47,900 | 0 | 88,800 |
| 2025-02-07 | 0 | 142,600 | 0 | 47,800 | 0 | 94,800 |
| 2025-01-31 | 0 | 141,200 | 0 | 47,700 | 0 | 93,500 |
| 2025-01-24 | 0 | 142,100 | 0 | 48,500 | 0 | 93,600 |
| 2025-01-17 | 0 | 141,900 | 0 | 48,800 | 0 | 93,100 |
| 2025-01-10 | 0 | 140,700 | 0 | 48,800 | 0 | 91,900 |
| 2024-12-27 | 0 | 141,700 | 0 | 48,600 | 0 | 93,100 |
| 2024-12-20 | 0 | 135,100 | 0 | 49,200 | 0 | 85,900 |
| 2024-12-13 | 0 | 147,700 | 0 | 47,800 | 0 | 99,900 |
| 2024-12-06 | 0 | 151,100 | 0 | 47,100 | 0 | 104,000 |
| 2024-11-29 | 0 | 153,900 | 0 | 45,200 | 0 | 108,700 |
| 2024-11-22 | 0 | 153,700 | 0 | 45,500 | 0 | 108,200 |
| 2024-11-15 | 0 | 152,800 | 0 | 45,500 | 0 | 107,300 |
| 2024-11-08 | 0 | 151,700 | 0 | 45,500 | 0 | 106,200 |
| 2024-11-01 | 0 | 152,400 | 0 | 49,100 | 0 | 103,300 |
| 2024-10-25 | 0 | 153,800 | 0 | 47,800 | 0 | 106,000 |
| 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 |
|---|---|---|---|
| 20250417 | 16:00 | リード | 福岡証券取引所本則市場への上場承認に関するお知らせ |
| 20250401 | 15:30 | リード | 自己株式の取得状況および取得終了に関するお知らせ |
| 20250303 | 15:30 | リード | 自己株式の取得状況に関するお知らせ |
| 20250203 | 15:30 | リード | 自己株式の取得状況に関するお知らせ |
| 20250203 | 15:30 | リード | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20250117 | 15:30 | リード | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241107 | 15:30 | リード | 2025年３月期第２四半期(中間期)業績予想と実績との差異および通期業績予想の修正に関するお知らせ |
| 20241107 | 15:30 | リード | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 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 | 2025-04-19 15:25:52 |
| 6982 | 2 | 【NEW】受注拡大に伴う能力増強投資の実施と今後の損益イメージについて（第2四半期決算短信補足説明）を掲載 | 2024-11-12 20:33:08 |
| 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 |