| 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 | 889 | 889 | 869 | 875 | 6,200 | -14 | 98% | 98% | 221% | ▼▼▼▼ | 100% | 102% | 109% | 91% | 100% |
| 20250121 | 869 | 878 | 863 | 869 | 1,300 | -6 | 99% | 100% | 21% | ▼▼▼▼▼ | 100% | 102% | 114% | 93% | 100% |
| 20250122 | 871 | 875 | 871 | 874 | 1,100 | 5 | 101% | 100% | 85% | ▲ | 101% | 103% | 119% | 94% | 101% |
| 20250123 | 874 | 888 | 870 | 887 | 2,300 | 13 | 101% | 101% | 209% | ▲▲ | 99% | 102% | 116% | 95% | 102% |
| 20250124 | 893 | 893 | 873 | 881 | 1,800 | -6 | 99% | 99% | 78% | ▼ | 99% | 101% | 116% | 94% | 101% |
| 20250127 | 896 | 896 | 882 | 889 | 1,100 | 8 | 101% | 99% | 61% | ▲ | 100% | 100% | 117% | 95% | 102% |
| 20250128 | 889 | 890 | 887 | 887 | 1,700 | -2 | 100% | 100% | 155% | ▼ | 101% | 100% | 117% | 95% | 102% |
| 20250129 | 887 | 912 | 887 | 897 | 1,500 | 10 | 101% | 101% | 88% | ▲ | 101% | 98% | 116% | 96% | 103% |
| 20250130 | 897 | 907 | 897 | 907 | 900 | 10 | 101% | 101% | 60% | ▲▲ | 99% | 99% | 116% | 97% | 104% |
| 20250131 | 900 | 906 | 892 | 892 | 700 | -15 | 98% | 99% | 78% | ▼ | 100% | 101% | 117% | 96% | 103% |
| 20250203 | 890 | 892 | 888 | 888 | 1,100 | -4 | 100% | 100% | 157% | ▼▼ | 100% | 101% | 118% | 95% | 102% |
| 20250204 | 884 | 896 | 881 | 881 | 5,600 | -7 | 99% | 100% | 509% | ▼▼▼ | 100% | 100% | 118% | 94% | 101% |
| 20250205 | 882 | 897 | 881 | 881 | 1,900 | 0 | 100% | 100% | 34% | -- | 102% | 101% | 115% | 94% | 101% |
| 20250206 | 881 | 895 | 881 | 895 | 1,200 | 14 | 102% | 102% | 63% | ▲ | 100% | 103% | 114% | 97% | 103% |
| 20250207 | 895 | 910 | 894 | 894 | 2,900 | -1 | 100% | 100% | 242% | ▼ | 98% | 105% | 114% | 97% | 103% |
| 20250210 | 894 | 894 | 877 | 877 | 3,300 | -17 | 98% | 98% | 114% | ▼▼ | 101% | 108% | 116% | 95% | 101% |
| 20250212 | 877 | 883 | 871 | 883 | 3,800 | 6 | 101% | 101% | 115% | ▲ | 101% | 112% | 114% | 96% | 102% |
| 20250213 | 883 | 890 | 881 | 890 | 2,000 | 7 | 101% | 101% | 53% | ▲▲ | 102% | 115% | 111% | 98% | 102% |
| 20250214 | 905 | 921 | 891 | 921 | 1,100 | 31 | 103% | 102% | 55% | ▲▲▲ | 94% | 103% | 101% | 100% | 106% |
| 20250217 | 1,005 | 1,005 | 941 | 943 | 19,000 | 22 | 102% | 94% | 1727% | ▲▲▲▲ | 100% | 107% | 108% | 100% | 109% |
| 20250218 | 943 | 955 | 943 | 943 | 1,600 | 0 | 100% | 100% | 8% | -- | 94% | 96% | 97% | 100% | 109% |
| 20250219 | 1,057 | 1,093 | 988 | 990 | 213,200 | 47 | 105% | 94% | 13325% | ▲ | 101% | 99% | 99% | 100% | 113% |
| 20250220 | 1,029 | 1,040 | 1,003 | 1,040 | 58,400 | 50 | 105% | 101% | 27% | ▲▲ | 100% | 100% | 102% | 100% | 119% |
| 20250225 | 1,010 | 1,040 | 1,006 | 1,009 | 14,800 | -31 | 97% | 100% | 25% | ▼ | 99% | 99% | 102% | 97% | 115% |
| 20250226 | 1,018 | 1,019 | 1,005 | 1,005 | 7,600 | -4 | 100% | 99% | 51% | ▼▼ | 100% | 99% | 103% | 97% | 115% |
| 20250227 | 1,015 | 1,033 | 1,008 | 1,016 | 9,100 | 11 | 101% | 100% | 120% | ▲ | 99% | 98% | 103% | 98% | 116% |
| 20250228 | 1,023 | 1,023 | 1,008 | 1,015 | 5,600 | -1 | 100% | 99% | 62% | ▼ | 99% | 98% | 104% | 98% | 116% |
| 20250303 | 1,015 | 1,015 | 1,002 | 1,002 | 3,500 | -13 | 99% | 99% | 63% | ▼▼ | 100% | 100% | 107% | 96% | 114% |
| 20250304 | 1,002 | 1,007 | 1,000 | 1,003 | 5,700 | 1 | 100% | 100% | 163% | ▲ | 100% | 99% | 107% | 96% | 114% |
| 20250305 | 1,003 | 1,009 | 1,001 | 1,003 | 900 | 0 | 100% | 100% | 16% | -- | 98% | 97% | 106% | 96% | 114% |
| 20250306 | 1,016 | 1,016 | 998 | 998 | 4,700 | -5 | 100% | 98% | 522% | ▼ | 100% | 99% | 107% | 96% | 114% |
| 20250307 | 1,000 | 1,001 | 997 | 999 | 3,000 | 1 | 100% | 100% | 64% | ▲ | 99% | 100% | 107% | 96% | 114% |
| 20250310 | 1,003 | 1,003 | 996 | 996 | 2,900 | -3 | 100% | 99% | 97% | ▼ | 99% | 101% | 108% | 96% | 114% |
| 20250311 | 995 | 996 | 981 | 989 | 5,300 | -7 | 99% | 99% | 183% | ▼▼ | 100% | 103% | 109% | 95% | 113% |
| 20250312 | 989 | 990 | 983 | 988 | 1,900 | -1 | 100% | 100% | 36% | ▼▼▼ | 101% | 103% | 109% | 95% | 113% |
| 20250313 | 988 | 994 | 986 | 994 | 3,300 | 6 | 101% | 101% | 174% | ▲ | 101% | 103% | 109% | 96% | 113% |
| 20250314 | 989 | 1,001 | 981 | 998 | 4,800 | 4 | 100% | 101% | 145% | ▲▲ | 101% | 104% | 108% | 96% | 112% |
| 20250317 | 997 | 1,003 | 997 | 1,003 | 14,200 | 5 | 101% | 101% | 296% | ▲▲▲ | 101% | 103% | 107% | 96% | 109% |
| 20250318 | 1,003 | 1,015 | 1,003 | 1,014 | 1,800 | 11 | 101% | 101% | 13% | ▲▲▲▲ | 99% | 102% | 106% | 98% | 108% |
| 20250319 | 1,020 | 1,027 | 1,010 | 1,010 | 5,800 | -4 | 100% | 99% | 322% | ▼ | 99% | 101% | 105% | 97% | 107% |
| 20250321 | 1,027 | 1,027 | 1,010 | 1,021 | 17,600 | 11 | 101% | 99% | 303% | ▲ | 101% | 103% | 106% | 98% | 103% |
| 20250324 | 1,021 | 1,033 | 1,015 | 1,032 | 13,000 | 11 | 101% | 101% | 74% | ▲▲ | 100% | 103% | 105% | 99% | 104% |
| 20250325 | 1,028 | 1,030 | 1,022 | 1,030 | 3,400 | -2 | 100% | 100% | 26% | ▼ | 101% | 105% | 105% | 100% | 104% |
| 20250326 | 1,024 | 1,036 | 1,020 | 1,036 | 4,200 | 6 | 101% | 101% | 124% | ▲ | 101% | 104% | 105% | 100% | 105% |
| 20250327 | 1,029 | 1,050 | 1,021 | 1,041 | 7,800 | 5 | 100% | 101% | 186% | ▲▲ | 101% | 102% | 104% | 100% | 105% |
| 20250328 | 1,041 | 1,067 | 1,038 | 1,053 | 16,900 | 12 | 101% | 101% | 217% | ▲▲▲ | 99% | 99% | 102% | 100% | 107% |
| 20250331 | 1,061 | 1,061 | 1,045 | 1,055 | 7,800 | 2 | 100% | 99% | 46% | ▲▲▲▲ | 100% | 95% | 101% | 100% | 107% |
| 20250401 | 1,070 | 1,080 | 1,055 | 1,074 | 12,600 | 19 | 102% | 100% | 162% | ▲▲▲▲▲ | 99% | 91% | 100% | 100% | 109% |
| 20250402 | 1,078 | 1,078 | 1,061 | 1,064 | 6,300 | -10 | 99% | 99% | 50% | ▼ | 100% | 95% | 103% | 99% | 108% |
| 20250403 | 1,050 | 1,064 | 1,041 | 1,050 | 7,200 | -14 | 99% | 100% | 114% | ▼▼ | 98% | 98% | 0% | 98% | 106% |
| 20250404 | 1,037 | 1,037 | 1,001 | 1,017 | 7,300 | -33 | 97% | 98% | 101% | ▼▼▼ | 105% | 112% | 0% | 95% | 103% |
| 20250408 | 934 | 981 | 934 | 981 | 6,700 | -36 | 96% | 105% | 92% | ▼▼▼▼ | 100% | 110% | 0% | 91% | 100% |
| 20250409 | 972 | 977 | 951 | 970 | 3,000 | -11 | 99% | 100% | 45% | ▼▼▼▼▼ | 99% | 106% | 0% | 90% | 100% |
| 20250410 | 1,014 | 1,032 | 1,000 | 1,001 | 11,700 | 31 | 103% | 99% | 390% | ▲ | 102% | 108% | 0% | 93% | 103% |
| 20250411 | 998 | 1,022 | 998 | 1,021 | 3,000 | 20 | 102% | 102% | 26% | ▲▲ | 101% | 104% | 0% | 95% | 105% |
| 20250414 | 1,035 | 1,060 | 1,035 | 1,050 | 3,800 | 29 | 103% | 101% | 127% | ▲▲▲ | 102% | 102% | 0% | 98% | 108% |
| 20250415 | 1,056 | 1,074 | 1,053 | 1,074 | 6,000 | 24 | 102% | 102% | 158% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 111% |
| 20250416 | 1,074 | 1,077 | 1,067 | 1,077 | 3,100 | 3 | 100% | 100% | 52% | ▲▲▲▲▲ | 100% | 0% | 0% | 100% | 111% |
| 20250417 | 1,076 | 1,077 | 1,071 | 1,075 | 2,700 | -2 | 100% | 100% | 87% | ▼ | 100% | 0% | 0% | 100% | 111% |
| 20250418 | 1,077 | 1,080 | 1,075 | 1,078 | 3,600 | 3 | 100% | 100% | 133% | ▲ | % | % | % | 100% | 111% |
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 | 100,600 | 0 | 58,200 | 0 | 42,400 |
| 2025-04-04 | 0 | 106,800 | 0 | 65,800 | 0 | 41,000 |
| 2025-03-28 | 0 | 106,200 | 0 | 67,400 | 0 | 38,800 |
| 2025-03-21 | 0 | 97,300 | 0 | 63,500 | 0 | 33,800 |
| 2025-03-14 | 0 | 85,900 | 0 | 59,400 | 0 | 26,500 |
| 2025-03-07 | 0 | 85,000 | 0 | 57,800 | 0 | 27,200 |
| 2025-02-28 | 0 | 88,700 | 0 | 59,100 | 0 | 29,600 |
| 2025-02-21 | 0 | 96,900 | 0 | 59,400 | 0 | 37,500 |
| 2025-02-14 | 200 | 125,900 | 200 | 93,100 | 0 | 32,800 |
| 2025-02-07 | 0 | 125,800 | 0 | 94,000 | 0 | 31,800 |
| 2025-01-31 | 0 | 122,400 | 0 | 92,900 | 0 | 29,500 |
| 2025-01-24 | 0 | 119,500 | 0 | 92,900 | 0 | 26,600 |
| 2025-01-17 | 0 | 116,100 | 0 | 93,500 | 0 | 22,600 |
| 2025-01-10 | 0 | 114,600 | 0 | 93,100 | 0 | 21,500 |
| 2024-12-27 | 0 | 110,800 | 0 | 90,800 | 0 | 20,000 |
| 2024-12-20 | 0 | 108,200 | 0 | 92,800 | 0 | 15,400 |
| 2024-12-13 | 0 | 106,500 | 0 | 92,800 | 0 | 13,700 |
| 2024-12-06 | 0 | 109,300 | 0 | 93,900 | 0 | 15,400 |
| 2024-11-29 | 0 | 64,500 | 0 | 53,500 | 0 | 11,000 |
| 2024-11-22 | 0 | 67,000 | 0 | 53,400 | 0 | 13,600 |
| 2024-11-15 | 0 | 65,100 | 0 | 51,900 | 0 | 13,200 |
| 2024-11-08 | 0 | 62,700 | 0 | 49,900 | 0 | 12,800 |
| 2024-11-01 | 0 | 61,700 | 0 | 49,300 | 0 | 12,400 |
| 2024-10-25 | 0 | 60,900 | 0 | 47,600 | 0 | 13,300 |
| 2024-10-18 | 0 | 59,300 | 0 | 47,500 | 0 | 11,800 |
| 2024-10-11 | 0 | 58,300 | 0 | 46,900 | 0 | 11,400 |
| 2024-10-04 | 0 | 58,400 | 0 | 46,300 | 0 | 12,100 |
| 2024-09-27 | 0 | 59,600 | 0 | 48,100 | 0 | 11,500 |
| 2024-09-20 | 0 | 56,200 | 0 | 40,000 | 0 | 16,200 |
| 2024-09-13 | 0 | 54,000 | 0 | 38,100 | 0 | 15,900 |
| 2024-09-06 | 0 | 54,400 | 0 | 37,300 | 0 | 17,100 |
| 2024-08-30 | 0 | 57,700 | 0 | 38,200 | 0 | 19,500 |
| 2024-08-23 | 0 | 58,100 | 0 | 38,400 | 0 | 19,700 |
| 2024-08-16 | 0 | 58,600 | 0 | 37,300 | 0 | 21,300 |
| 2024-08-09 | 0 | 59,900 | 0 | 37,600 | 0 | 22,300 |
| 2024-08-02 | 0 | 69,000 | 0 | 44,100 | 0 | 24,900 |
| 2024-07-26 | 0 | 77,900 | 0 | 48,800 | 0 | 29,100 |
| 2024-07-19 | 0 | 83,300 | 0 | 52,100 | 0 | 31,200 |
| 2024-07-12 | 0 | 82,100 | 0 | 50,400 | 0 | 31,700 |
| 2024-07-05 | 0 | 83,300 | 0 | 51,500 | 0 | 31,800 |
| 2024-06-28 | 0 | 83,300 | 0 | 51,100 | 0 | 32,200 |
| 2024-06-21 | 0 | 75,300 | 0 | 43,400 | 0 | 31,900 |
| 2024-06-14 | 0 | 75,600 | 0 | 43,800 | 0 | 31,800 |
| 2024-06-07 | 0 | 72,800 | 0 | 41,800 | 0 | 31,000 |
| 2024-05-31 | 0 | 73,100 | 0 | 41,500 | 0 | 31,600 |
| 2024-05-24 | 0 | 62,900 | 0 | 32,700 | 0 | 30,200 |
| 2024-05-17 | 0 | 63,800 | 0 | 31,400 | 0 | 32,400 |
| 2024-05-10 | 0 | 49,800 | 0 | 31,200 | 0 | 18,600 |
| 2024-05-02 | 0 | 48,800 | 0 | 30,700 | 0 | 18,100 |
| 2024-04-26 | 0 | 48,200 | 0 | 30,100 | 0 | 18,100 |
| 2024-04-19 | 0 | 47,100 | 0 | 29,600 | 0 | 17,500 |
| 2024-04-12 | 0 | 48,300 | 0 | 29,900 | 0 | 18,400 |
| 2024-04-05 | 0 | 44,300 | 0 | 28,300 | 0 | 16,000 |
| 2024-03-29 | 0 | 41,400 | 0 | 29,100 | 0 | 12,300 |
| 2024-03-22 | 0 | 41,200 | 0 | 29,200 | 0 | 12,000 |
| 2024-03-15 | 0 | 37,600 | 0 | 27,800 | 0 | 9,800 |
| 2024-03-08 | 0 | 37,600 | 0 | 28,500 | 0 | 9,100 |
| 2024-03-01 | 0 | 39,100 | 0 | 29,000 | 0 | 10,100 |
| 2024-02-22 | 0 | 40,400 | 0 | 29,900 | 0 | 10,500 |
| 2024-02-16 | 0 | 43,600 | 0 | 30,100 | 0 | 13,500 |
| 2024-02-09 | 0 | 59,100 | 0 | 53,600 | 0 | 5,500 |
| 2024-02-02 | 0 | 62,000 | 0 | 54,200 | 0 | 7,800 |
| 2024-01-26 | 0 | 60,400 | 0 | 53,100 | 0 | 7,300 |
| 2024-01-19 | 0 | 58,700 | 0 | 51,200 | 0 | 7,500 |
| 2024-01-12 | 0 | 67,000 | 0 | 54,400 | 0 | 12,600 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U6SG | 350 | 2024-08-09 15:13 | 株式会社リビングプラットフォーム | 金子 洋文 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7091 | 2 | IR情報に関するお問い合わせ | 株式会社リビングプラットフォーム | 2024-06-19 07:20:41 |
| 7091 | 2 | IRメール配信登録 | 株式会社リビングプラットフォーム | 2024-06-19 07:20:25 |
| 7091 | 2 | IR | Living Platform, Ltd. | 2024-06-19 07:20:24 |
| 7091 | 2 | 株式の状況 | IR情報 | 株式会社リビングプラットフォーム | 2024-06-15 02:39:52 |
| 7091 | 2 | 経営・財務状況 | IR情報 | 株式会社リビングプラットフォーム | 2024-06-15 02:39:51 |
| 7091 | 2 | IRライブラリ | IR情報 | 株式会社リビングプラットフォーム | 2024-06-15 02:39:50 |
| 7091 | 2 | IRニュース | IR情報 | 株式会社リビングプラットフォーム | 2024-06-15 02:39:49 |
| 7091 | 2 | IR情報 | 株式会社リビングプラットフォーム | 2024-06-15 02:39:47 |
| 7091 | 2 | 株式の状況 | IR情報 | 株式会社リビングプラットフォーム | 2024-06-14 14:14:59 |
| 7091 | 2 | 経営・財務状況 | IR情報 | 株式会社リビングプラットフォーム | 2024-06-14 14:14:58 |