| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,192 | 1,238 | 1,189 | 1,227 | 177,600 | 43 | 104% | 103% | 38% | ▲ | 100% | 101% | 101% | 100% | 110% |
| 20240925 | 1,225 | 1,234 | 1,210 | 1,226 | 167,500 | -1 | 100% | 100% | 94% | ▼ | 101% | 101% | 100% | 100% | 110% |
| 20240926 | 1,230 | 1,242 | 1,227 | 1,239 | 241,900 | 13 | 101% | 101% | 144% | ▲ | 99% | 98% | 98% | 100% | 111% |
| 20240927 | 1,250 | 1,250 | 1,224 | 1,237 | 265,500 | -2 | 100% | 99% | 110% | ▼ | 101% | 102% | 101% | 100% | 111% |
| 20240930 | 1,207 | 1,228 | 1,205 | 1,225 | 214,900 | -12 | 99% | 101% | 81% | ▼▼ | 101% | 100% | 99% | 99% | 110% |
| 20241001 | 1,228 | 1,247 | 1,226 | 1,241 | 142,100 | 16 | 101% | 101% | 66% | ▲ | 100% | 100% | 99% | 100% | 112% |
| 20241002 | 1,235 | 1,245 | 1,224 | 1,230 | 144,400 | -11 | 99% | 100% | 102% | ▼ | 99% | 99% | 97% | 99% | 110% |
| 20241003 | 1,249 | 1,249 | 1,227 | 1,231 | 124,300 | 1 | 100% | 99% | 86% | ▲ | 99% | 100% | 102% | 99% | 109% |
| 20241004 | 1,230 | 1,235 | 1,221 | 1,223 | 131,600 | -8 | 99% | 99% | 106% | ▼ | 100% | 99% | 103% | 99% | 105% |
| 20241007 | 1,240 | 1,240 | 1,220 | 1,234 | 124,300 | 11 | 101% | 100% | 94% | ▲ | 100% | 100% | 105% | 99% | 106% |
| 20241008 | 1,224 | 1,226 | 1,217 | 1,221 | 82,200 | -13 | 99% | 100% | 66% | ▼ | 101% | 100% | 105% | 98% | 105% |
| 20241009 | 1,223 | 1,236 | 1,223 | 1,234 | 115,700 | 13 | 101% | 101% | 141% | ▲ | 100% | 99% | 105% | 99% | 106% |
| 20241010 | 1,230 | 1,234 | 1,220 | 1,227 | 70,000 | -7 | 99% | 100% | 61% | ▼ | 100% | 99% | 107% | 99% | 106% |
| 20241011 | 1,228 | 1,239 | 1,225 | 1,229 | 87,900 | 2 | 100% | 100% | 126% | ▲ | 99% | 99% | 107% | 99% | 105% |
| 20241015 | 1,232 | 1,235 | 1,220 | 1,223 | 71,700 | -6 | 100% | 99% | 82% | ▼ | 100% | 100% | 108% | 99% | 105% |
| 20241016 | 1,220 | 1,232 | 1,214 | 1,221 | 91,400 | -2 | 100% | 100% | 127% | ▼▼ | 100% | 99% | 108% | 98% | 104% |
| 20241017 | 1,220 | 1,224 | 1,213 | 1,218 | 75,300 | -3 | 100% | 100% | 82% | ▼▼▼ | 100% | 99% | 109% | 98% | 103% |
| 20241018 | 1,211 | 1,220 | 1,211 | 1,211 | 37,700 | -7 | 99% | 100% | 50% | ▼▼▼▼ | 100% | 97% | 109% | 98% | 102% |
| 20241021 | 1,212 | 1,220 | 1,211 | 1,215 | 77,300 | 4 | 100% | 100% | 205% | ▲ | 100% | 97% | 109% | 98% | 103% |
| 20241022 | 1,213 | 1,218 | 1,203 | 1,208 | 108,900 | -7 | 99% | 100% | 141% | ▼ | 99% | 98% | 109% | 97% | 100% |
| 20241023 | 1,204 | 1,208 | 1,194 | 1,194 | 81,300 | -14 | 99% | 99% | 75% | ▼▼ | 100% | 101% | 112% | 96% | 100% |
| 20241024 | 1,175 | 1,187 | 1,173 | 1,180 | 74,400 | -14 | 99% | 100% | 92% | ▼▼▼ | 99% | 102% | 112% | 95% | 100% |
| 20241025 | 1,178 | 1,178 | 1,167 | 1,170 | 71,000 | -10 | 99% | 99% | 95% | ▼▼▼▼ | 100% | 107% | 112% | 94% | 100% |
| 20241028 | 1,174 | 1,183 | 1,167 | 1,175 | 101,500 | 5 | 100% | 100% | 143% | ▲ | 101% | 109% | 112% | 95% | 100% |
| 20241029 | 1,176 | 1,188 | 1,176 | 1,184 | 81,700 | 9 | 101% | 101% | 80% | ▲▲ | 101% | 108% | 111% | 95% | 101% |
| 20241030 | 1,180 | 1,187 | 1,178 | 1,187 | 166,300 | 3 | 100% | 101% | 204% | ▲▲▲ | 101% | 107% | 110% | 96% | 101% |
| 20241031 | 1,197 | 1,214 | 1,186 | 1,204 | 195,800 | 17 | 101% | 101% | 118% | ▲▲▲▲ | 99% | 102% | 104% | 98% | 103% |
| 20241101 | 1,269 | 1,279 | 1,234 | 1,260 | 289,100 | 56 | 105% | 99% | 148% | ▲▲▲▲▲ | 102% | 104% | 105% | 100% | 108% |
| 20241105 | 1,260 | 1,299 | 1,251 | 1,280 | 197,200 | 20 | 102% | 102% | 68% | ▲▲▲▲▲▲ | 99% | 102% | 103% | 100% | 109% |
| 20241106 | 1,295 | 1,309 | 1,280 | 1,280 | 175,300 | 0 | 100% | 99% | 89% | -- | 99% | 102% | 103% | 100% | 109% |
| 20241107 | 1,295 | 1,300 | 1,282 | 1,284 | 150,100 | 4 | 100% | 99% | 86% | ▲ | 100% | 100% | 103% | 100% | 110% |
| 20241108 | 1,295 | 1,317 | 1,295 | 1,297 | 167,500 | 13 | 101% | 100% | 112% | ▲▲ | 102% | 100% | 104% | 100% | 111% |
| 20241111 | 1,284 | 1,318 | 1,284 | 1,311 | 132,200 | 14 | 101% | 102% | 79% | ▲▲▲ | 100% | 97% | 101% | 100% | 112% |
| 20241112 | 1,319 | 1,320 | 1,306 | 1,317 | 136,200 | 6 | 100% | 100% | 103% | ▲▲▲▲ | 99% | 98% | 101% | 100% | 113% |
| 20241113 | 1,314 | 1,315 | 1,280 | 1,296 | 203,300 | -21 | 98% | 99% | 149% | ▼ | 99% | 99% | 102% | 98% | 111% |
| 20241114 | 1,300 | 1,303 | 1,287 | 1,289 | 116,000 | -7 | 99% | 99% | 57% | ▼▼ | 100% | 99% | 105% | 98% | 110% |
| 20241115 | 1,289 | 1,290 | 1,281 | 1,285 | 76,200 | -4 | 100% | 100% | 66% | ▼▼▼ | 100% | 100% | 106% | 98% | 110% |
| 20241118 | 1,282 | 1,287 | 1,273 | 1,283 | 119,200 | -2 | 100% | 100% | 156% | ▼▼▼▼ | 101% | 101% | 105% | 97% | 110% |
| 20241119 | 1,285 | 1,301 | 1,281 | 1,292 | 166,100 | 9 | 101% | 101% | 139% | ▲ | 99% | 102% | 106% | 98% | 110% |
| 20241120 | 1,282 | 1,290 | 1,261 | 1,264 | 164,400 | -28 | 98% | 99% | 99% | ▼ | 101% | 104% | 107% | 96% | 108% |
| 20241121 | 1,260 | 1,276 | 1,260 | 1,274 | 135,800 | 10 | 101% | 101% | 83% | ▲ | 100% | 103% | 106% | 97% | 109% |
| 20241122 | 1,276 | 1,295 | 1,275 | 1,280 | 98,700 | 6 | 100% | 100% | 73% | ▲▲ | 100% | 102% | 104% | 97% | 109% |
| 20241125 | 1,299 | 1,299 | 1,280 | 1,296 | 268,800 | 16 | 101% | 100% | 272% | ▲▲▲ | 102% | 102% | 105% | 98% | 110% |
| 20241126 | 1,293 | 1,313 | 1,288 | 1,313 | 141,100 | 17 | 101% | 102% | 52% | ▲▲▲▲ | 99% | 102% | 104% | 100% | 111% |
| 20241127 | 1,302 | 1,305 | 1,278 | 1,291 | 125,100 | -22 | 98% | 99% | 89% | ▼ | 101% | 103% | 105% | 98% | 109% |
| 20241128 | 1,293 | 1,311 | 1,293 | 1,310 | 118,300 | 19 | 101% | 101% | 95% | ▲ | 101% | 101% | 103% | 99% | 109% |
| 20241129 | 1,310 | 1,330 | 1,308 | 1,319 | 170,800 | 9 | 101% | 101% | 144% | ▲▲ | 99% | 100% | 102% | 100% | 105% |
| 20241202 | 1,325 | 1,335 | 1,308 | 1,315 | 129,900 | -4 | 100% | 99% | 76% | ▼ | 101% | 100% | 101% | 100% | 104% |
| 20241203 | 1,325 | 1,347 | 1,324 | 1,332 | 149,100 | 17 | 101% | 101% | 115% | ▲ | 100% | 100% | 101% | 100% | 105% |
| 20241204 | 1,330 | 1,338 | 1,321 | 1,324 | 100,100 | -8 | 99% | 100% | 67% | ▼ | 100% | 100% | 101% | 99% | 105% |
| 20241205 | 1,327 | 1,330 | 1,319 | 1,322 | 85,000 | -2 | 100% | 100% | 85% | ▼▼ | 99% | 102% | 100% | 99% | 105% |
| 20241206 | 1,327 | 1,327 | 1,303 | 1,311 | 67,300 | -11 | 99% | 99% | 79% | ▼▼▼ | 101% | 103% | 0% | 98% | 104% |
| 20241209 | 1,315 | 1,335 | 1,312 | 1,329 | 145,400 | 18 | 101% | 101% | 216% | ▲ | 99% | 101% | 0% | 100% | 105% |
| 20241210 | 1,340 | 1,342 | 1,320 | 1,321 | 84,100 | -8 | 99% | 99% | 58% | ▼ | 101% | 102% | 0% | 99% | 105% |
| 20241211 | 1,322 | 1,342 | 1,320 | 1,331 | 163,700 | 10 | 101% | 101% | 195% | ▲ | 101% | 99% | 0% | 100% | 105% |
| 20241212 | 1,345 | 1,362 | 1,338 | 1,354 | 234,000 | 23 | 102% | 101% | 143% | ▲▲ | 101% | 100% | 0% | 100% | 107% |
| 20241213 | 1,342 | 1,357 | 1,342 | 1,349 | 98,700 | -5 | 100% | 101% | 42% | ▼ | 100% | 99% | 0% | 100% | 107% |
| 20241216 | 1,350 | 1,355 | 1,345 | 1,345 | 63,700 | -4 | 100% | 100% | 65% | ▼▼ | 99% | 99% | 0% | 99% | 106% |
| 20241217 | 1,350 | 1,352 | 1,337 | 1,337 | 89,000 | -8 | 99% | 99% | 140% | ▼▼▼ | 99% | 0% | 0% | 99% | 106% |
| 20241218 | 1,342 | 1,342 | 1,324 | 1,330 | 79,300 | -7 | 99% | 99% | 89% | ▼▼▼▼ | 101% | 0% | 0% | 98% | 104% |
| 20241219 | 1,324 | 1,347 | 1,324 | 1,340 | 115,900 | 10 | 101% | 101% | 146% | ▲ | 99% | 0% | 0% | 99% | 105% |
| 20241220 | 1,340 | 1,349 | 1,333 | 1,333 | 217,500 | -7 | 99% | 99% | 188% | ▼ | % | % | % | 98% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 8,800 | 232,800 | 200 | 150,700 | 8,600 | 82,100 |
| 2024-12-06 | 6,700 | 218,300 | 100 | 157,900 | 6,600 | 60,400 |
| 2024-11-29 | 6,200 | 212,600 | 100 | 158,300 | 6,100 | 54,300 |
| 2024-11-22 | 3,500 | 196,700 | 100 | 153,100 | 3,400 | 43,600 |
| 2024-11-15 | 8,200 | 195,400 | 100 | 151,800 | 8,100 | 43,600 |
| 2024-11-08 | 12,700 | 216,900 | 500 | 148,800 | 12,200 | 68,100 |
| 2024-11-01 | 14,400 | 199,000 | 3,400 | 156,400 | 11,000 | 42,600 |
| 2024-10-25 | 11,300 | 186,900 | 3,400 | 155,900 | 7,900 | 31,000 |
| 2024-10-18 | 13,700 | 185,000 | 3,400 | 150,600 | 10,300 | 34,400 |
| 2024-10-11 | 14,900 | 181,200 | 3,400 | 148,000 | 11,500 | 33,200 |
| 2024-10-04 | 13,000 | 182,600 | 3,300 | 148,800 | 9,700 | 33,800 |
| 2024-09-27 | 17,900 | 173,000 | 3,300 | 138,000 | 14,600 | 35,000 |
| 2024-09-20 | 29,800 | 181,400 | 3,400 | 141,500 | 26,400 | 39,900 |
| 2024-09-13 | 23,600 | 176,100 | 3,400 | 133,100 | 20,200 | 43,000 |
| 2024-09-06 | 25,400 | 208,600 | 3,300 | 162,500 | 22,100 | 46,100 |
| 2024-08-30 | 16,600 | 200,900 | 3,600 | 148,200 | 13,000 | 52,700 |
| 2024-08-23 | 17,600 | 192,800 | 3,600 | 135,000 | 14,000 | 57,800 |
| 2024-08-16 | 5,100 | 193,600 | 3,600 | 131,500 | 1,500 | 62,100 |
| 2024-08-09 | 5,400 | 184,900 | 3,600 | 129,300 | 1,800 | 55,600 |
| 2024-08-02 | 7,800 | 245,200 | 3,800 | 147,500 | 4,000 | 97,700 |
| 2024-07-26 | 37,000 | 202,300 | 3,600 | 150,100 | 33,400 | 52,200 |
| 2024-07-19 | 31,900 | 213,500 | 3,300 | 147,500 | 28,600 | 66,000 |
| 2024-07-12 | 19,000 | 210,000 | 3,300 | 143,300 | 15,700 | 66,700 |
| 2024-07-05 | 11,600 | 270,700 | 3,300 | 145,500 | 8,300 | 125,200 |
| 2024-06-28 | 9,100 | 275,900 | 3,300 | 145,000 | 5,800 | 130,900 |
| 2024-06-21 | 28,900 | 239,300 | 3,300 | 88,300 | 25,600 | 151,000 |
| 2024-06-14 | 8,900 | 239,800 | 3,300 | 85,900 | 5,600 | 153,900 |
| 2024-06-07 | 11,800 | 243,600 | 3,300 | 81,000 | 8,500 | 162,600 |
| 2024-05-31 | 16,600 | 237,200 | 3,300 | 80,200 | 13,300 | 157,000 |
| 2024-05-24 | 16,400 | 207,100 | 3,300 | 79,000 | 13,100 | 128,100 |
| 2024-05-17 | 17,600 | 233,800 | 3,300 | 79,500 | 14,300 | 154,300 |
| 2024-05-10 | 22,800 | 223,700 | 3,400 | 75,700 | 19,400 | 148,000 |
| 2024-05-02 | 29,100 | 228,100 | 6,000 | 75,000 | 23,100 | 153,100 |
| 2024-04-26 | 6,300 | 207,200 | 2,800 | 79,000 | 3,500 | 128,200 |
| 2024-04-19 | 6,400 | 202,300 | 2,300 | 77,600 | 4,100 | 124,700 |
| 2024-04-12 | 21,900 | 194,000 | 2,300 | 79,800 | 19,600 | 114,200 |
| 2024-04-05 | 22,400 | 215,700 | 2,300 | 79,700 | 20,100 | 136,000 |
| 2024-03-29 | 22,400 | 185,600 | 2,300 | 75,300 | 20,100 | 110,300 |
| 2024-03-22 | 23,300 | 175,200 | 2,300 | 75,800 | 21,000 | 99,400 |
| 2024-03-15 | 22,600 | 177,300 | 2,400 | 71,100 | 20,200 | 106,200 |
| 2024-03-08 | 23,500 | 178,300 | 2,400 | 70,700 | 21,100 | 107,600 |
| 2024-03-01 | 20,200 | 154,300 | 2,300 | 70,100 | 17,900 | 84,200 |
| 2024-02-22 | 20,700 | 158,400 | 2,300 | 73,200 | 18,400 | 85,200 |
| 2024-02-16 | 12,800 | 155,200 | 2,300 | 72,400 | 10,500 | 82,800 |
| 2024-02-09 | 35,800 | 131,100 | 2,400 | 72,800 | 33,400 | 58,300 |
| 2024-02-02 | 45,600 | 127,700 | 2,400 | 72,100 | 43,200 | 55,600 |
| 2024-01-26 | 42,500 | 104,300 | 2,300 | 71,500 | 40,200 | 32,800 |
| 2024-01-19 | 41,400 | 105,700 | 2,300 | 71,700 | 39,100 | 34,000 |
| 2024-01-12 | 22,800 | 102,700 | 2,400 | 72,300 | 20,400 | 30,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 15:10 | 日本ライフライン | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240731 | 15:10 | 日本ライフライン | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240726 | 15:10 | 日本ライフライン | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240626 | 15:10 | 日本ライフライン | 取締役会の実効性に関する評価結果の概要について |
| 20240604 | 15:10 | 日本ライフライン | 自己株式の公開買付けの結果及び自己株式の取得終了並びに主要株主である筆頭株主の異動に関するお知らせ |
| 20240523 | 15:10 | 日本ライフライン | 剰余金の配当に関するお知らせ |
| 20240501 | 15:10 | 日本ライフライン | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240501 | 15:10 | 日本ライフライン | 自己株式の取得及び自己株式の公開買付けに関するお知らせ |
| 20240501 | 15:10 | 日本ライフライン | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 20240501 | 15:10 | 日本ライフライン | 取締役の異動に関するお知らせ |
| 20240313 | 15:10 | 日本ライフライン | 自己株式の消却完了に関するお知らせ |
| 20240301 | 15:10 | 日本ライフライン | 自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ |
| 20240202 | 15:10 | 日本ライフライン | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240201 | 15:10 | 日本ライフライン | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UVEH | 350 | 2024-12-04 13:16 | 日本ライフライン株式会社 | 鈴木 啓介 | 変更報告書 |
| S100TIHY | 350 | 2024-06-28 14:41 | 日本ライフライン株式会社 | エムティ商会株式会社 | 変更報告書 |
| S100TK54 | 350 | 2024-06-07 13:07 | 日本ライフライン株式会社 | エムティ商会株式会社 | 変更報告書 |
| S100TIHO | 350 | 2024-06-07 13:05 | 日本ライフライン株式会社 | エムティ商会株式会社 | 変更報告書 |
| S100TD75 | 350 | 2024-05-09 10:29 | 日本ライフライン株式会社 | 鈴木 啓介 | 変更報告書 |
| S100T3JF | 350 | 2024-03-22 13:51 | 日本ライフライン株式会社 | ＳＯＭＰＯアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7575 | 1 | | 日本ライフライン株式会社 | 2024-12-22 00:22:34 |
| 7575 | 2 | 電子公告 | 日本ライフライン株式会社 | 2024-06-18 09:01:19 |
| 7575 | 2 | 個人投資家の皆さまへ | 日本ライフライン株式会社 | 2024-06-18 09:01:18 |
| 7575 | 2 | IRライブラリー | 日本ライフライン株式会社 | 2024-06-18 09:01:17 |
| 7575 | 2 | IRイベント | 日本ライフライン株式会社 | 2024-06-18 09:01:16 |
| 7575 | 2 | 個人投資家の皆さまへ | 日本ライフライン株式会社 | 2024-06-18 09:01:14 |
| 7575 | 2 | 株式情報 | 日本ライフライン株式会社 | 2024-06-18 09:01:13 |
| 7575 | 2 | IRライブラリー | 日本ライフライン株式会社 | 2024-06-18 09:01:11 |
| 7575 | 2 | 業績・財務情報 | 日本ライフライン株式会社 | 2024-06-18 09:01:10 |
| 7575 | 2 | IRイベント | 日本ライフライン株式会社 | 2024-06-18 09:01:09 |