| 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 | 2,779 | 2,785 | 2,777 | 2,782 | 3,600 | -10 | 100% | 100% | 106% | ▼▼ | 100% | 99% | 96% | 97% | 100% |
| 20240726 | 2,779 | 2,794 | 2,771 | 2,776 | 2,100 | -6 | 100% | 100% | 58% | ▼▼▼ | 100% | 99% | 96% | 97% | 100% |
| 20240729 | 2,777 | 2,783 | 2,773 | 2,777 | 1,600 | 1 | 100% | 100% | 76% | ▲ | 100% | 95% | 96% | 97% | 100% |
| 20240730 | 2,774 | 2,798 | 2,774 | 2,776 | 1,300 | -1 | 100% | 100% | 81% | ▼ | 99% | 93% | 96% | 97% | 100% |
| 20240731 | 2,777 | 2,778 | 2,753 | 2,760 | 3,000 | -16 | 99% | 99% | 231% | ▼▼ | 99% | 93% | 96% | 97% | 100% |
| 20240801 | 2,761 | 2,790 | 2,730 | 2,741 | 5,700 | -19 | 99% | 99% | 190% | ▼▼▼ | 102% | 96% | 102% | 96% | 100% |
| 20240802 | 2,601 | 2,700 | 2,559 | 2,641 | 6,100 | -100 | 96% | 102% | 107% | ▼▼▼▼ | 96% | 100% | 105% | 92% | 100% |
| 20240805 | 2,512 | 2,512 | 2,400 | 2,402 | 12,600 | -239 | 91% | 96% | 207% | ▼▼▼▼▼ | 103% | 102% | 106% | 85% | 100% |
| 20240806 | 2,490 | 2,674 | 2,480 | 2,570 | 5,500 | 168 | 107% | 103% | 44% | ▲ | 100% | 103% | 105% | 90% | 107% |
| 20240807 | 2,501 | 2,594 | 2,501 | 2,505 | 6,700 | -65 | 97% | 100% | 122% | ▼ | 99% | 105% | 105% | 89% | 104% |
| 20240808 | 2,505 | 2,539 | 2,489 | 2,489 | 4,600 | -16 | 99% | 99% | 69% | ▼▼ | 100% | 107% | 106% | 88% | 104% |
| 20240809 | 2,489 | 2,582 | 2,475 | 2,500 | 5,400 | 11 | 100% | 100% | 117% | ▲ | 98% | 103% | 101% | 89% | 104% |
| 20240813 | 2,584 | 2,584 | 2,507 | 2,545 | 4,600 | 45 | 102% | 98% | 85% | ▲▲ | 100% | 104% | 102% | 90% | 106% |
| 20240814 | 2,558 | 2,567 | 2,550 | 2,566 | 1,700 | 21 | 101% | 100% | 37% | ▲▲▲ | 102% | 101% | 101% | 91% | 107% |
| 20240815 | 2,570 | 2,632 | 2,569 | 2,632 | 3,300 | 66 | 103% | 102% | 194% | ▲▲▲▲ | 100% | 99% | 98% | 93% | 110% |
| 20240816 | 2,643 | 2,693 | 2,643 | 2,655 | 2,500 | 23 | 101% | 100% | 76% | ▲▲▲▲▲ | 100% | 99% | 98% | 94% | 111% |
| 20240819 | 2,646 | 2,665 | 2,646 | 2,652 | 2,700 | -3 | 100% | 100% | 108% | ▼ | 98% | 100% | 98% | 94% | 110% |
| 20240820 | 2,641 | 2,641 | 2,588 | 2,588 | 3,200 | -64 | 98% | 98% | 119% | ▼▼ | 101% | 102% | 100% | 92% | 108% |
| 20240821 | 2,582 | 2,615 | 2,582 | 2,600 | 2,000 | 12 | 100% | 101% | 63% | ▲ | 100% | 101% | 99% | 93% | 108% |
| 20240822 | 2,600 | 2,615 | 2,591 | 2,604 | 2,200 | 4 | 100% | 100% | 110% | ▲▲ | 101% | 101% | 99% | 94% | 108% |
| 20240823 | 2,604 | 2,627 | 2,604 | 2,620 | 4,000 | 16 | 101% | 101% | 182% | ▲▲▲ | 100% | 99% | 98% | 94% | 109% |
| 20240826 | 2,625 | 2,647 | 2,625 | 2,635 | 3,400 | 15 | 101% | 100% | 85% | ▲▲▲▲ | 100% | 99% | 98% | 95% | 110% |
| 20240827 | 2,623 | 2,635 | 2,620 | 2,620 | 4,900 | -15 | 99% | 100% | 144% | ▼ | 100% | 99% | 99% | 94% | 109% |
| 20240828 | 2,617 | 2,658 | 2,614 | 2,618 | 2,200 | -2 | 100% | 100% | 45% | ▼▼ | 99% | 99% | 99% | 95% | 109% |
| 20240829 | 2,612 | 2,612 | 2,572 | 2,585 | 2,800 | -33 | 99% | 99% | 127% | ▼▼▼ | 100% | 99% | 100% | 94% | 108% |
| 20240830 | 2,585 | 2,600 | 2,582 | 2,586 | 2,600 | 1 | 100% | 100% | 93% | ▲ | 100% | 98% | 100% | 97% | 108% |
| 20240902 | 2,586 | 2,599 | 2,583 | 2,583 | 1,400 | -3 | 100% | 100% | 54% | ▼ | 100% | 99% | 100% | 97% | 108% |
| 20240903 | 2,587 | 2,590 | 2,565 | 2,590 | 2,100 | 7 | 100% | 100% | 150% | ▲ | 101% | 101% | 102% | 98% | 104% |
| 20240904 | 2,531 | 2,571 | 2,531 | 2,550 | 5,300 | -40 | 98% | 101% | 252% | ▼ | 99% | 100% | 101% | 96% | 102% |
| 20240905 | 2,550 | 2,552 | 2,508 | 2,535 | 3,400 | -15 | 99% | 99% | 64% | ▼▼ | 100% | 101% | 101% | 95% | 102% |
| 20240906 | 2,541 | 2,577 | 2,526 | 2,535 | 3,100 | 0 | 100% | 100% | 91% | -- | 102% | 102% | 102% | 95% | 101% |
| 20240909 | 2,516 | 2,561 | 2,515 | 2,556 | 5,000 | 21 | 101% | 102% | 161% | ▲ | 100% | 101% | 101% | 96% | 101% |
| 20240910 | 2,556 | 2,598 | 2,540 | 2,550 | 4,700 | -6 | 100% | 100% | 94% | ▼ | 98% | 100% | 99% | 96% | 101% |
| 20240911 | 2,582 | 2,582 | 2,534 | 2,543 | 2,300 | -7 | 100% | 98% | 49% | ▼▼ | 100% | 101% | 100% | 96% | 100% |
| 20240912 | 2,556 | 2,563 | 2,550 | 2,554 | 2,200 | 11 | 100% | 100% | 96% | ▲ | 100% | 100% | 100% | 96% | 101% |
| 20240913 | 2,562 | 2,572 | 2,550 | 2,554 | 3,700 | 0 | 100% | 100% | 168% | -- | 99% | 99% | 101% | 96% | 101% |
| 20240917 | 2,596 | 2,596 | 2,541 | 2,569 | 4,800 | 15 | 101% | 99% | 130% | ▲ | 101% | 100% | 104% | 97% | 101% |
| 20240918 | 2,569 | 2,611 | 2,551 | 2,583 | 6,600 | 14 | 101% | 101% | 138% | ▲▲ | 100% | 100% | 104% | 98% | 102% |
| 20240919 | 2,583 | 2,612 | 2,561 | 2,571 | 7,200 | -12 | 100% | 100% | 109% | ▼ | 100% | 100% | 104% | 98% | 101% |
| 20240920 | 2,574 | 2,585 | 2,568 | 2,568 | 4,100 | -3 | 100% | 100% | 57% | ▼▼ | 100% | 99% | 104% | 97% | 101% |
| 20240924 | 2,582 | 2,599 | 2,575 | 2,578 | 4,200 | 10 | 100% | 100% | 102% | ▲ | 100% | 100% | 104% | 98% | 102% |
| 20240925 | 2,569 | 2,593 | 2,568 | 2,577 | 3,900 | -1 | 100% | 100% | 93% | ▼ | 100% | 99% | 104% | 98% | 102% |
| 20240926 | 2,576 | 2,596 | 2,570 | 2,576 | 5,200 | -1 | 100% | 100% | 133% | ▼▼ | 100% | 99% | 104% | 98% | 102% |
| 20240927 | 2,565 | 2,588 | 2,553 | 2,555 | 3,800 | -21 | 99% | 100% | 73% | ▼▼▼ | 100% | 99% | 105% | 99% | 101% |
| 20240930 | 2,555 | 2,580 | 2,549 | 2,557 | 2,300 | 2 | 100% | 100% | 61% | ▲ | 100% | 100% | 105% | 99% | 101% |
| 20241001 | 2,559 | 2,582 | 2,500 | 2,561 | 7,300 | 4 | 100% | 100% | 317% | ▲▲ | 100% | 100% | 105% | 99% | 101% |
| 20241002 | 2,561 | 2,565 | 2,548 | 2,552 | 3,100 | -9 | 100% | 100% | 42% | ▼ | 99% | 100% | 105% | 99% | 101% |
| 20241003 | 2,552 | 2,565 | 2,530 | 2,535 | 9,200 | -17 | 99% | 99% | 297% | ▼▼ | 100% | 101% | 106% | 98% | 100% |
| 20241004 | 2,533 | 2,548 | 2,533 | 2,540 | 6,100 | 5 | 100% | 100% | 66% | ▲ | 100% | 100% | 104% | 98% | 100% |
| 20241007 | 2,550 | 2,570 | 2,550 | 2,551 | 3,900 | 11 | 100% | 100% | 64% | ▲▲ | 100% | 103% | 0% | 99% | 101% |
| 20241008 | 2,551 | 2,578 | 2,551 | 2,555 | 900 | 4 | 100% | 100% | 23% | ▲▲▲ | 100% | 103% | 0% | 99% | 101% |
| 20241009 | 2,559 | 2,585 | 2,559 | 2,563 | 1,800 | 8 | 100% | 100% | 200% | ▲▲▲▲ | 100% | 104% | 0% | 99% | 101% |
| 20241010 | 2,565 | 2,565 | 2,557 | 2,557 | 1,600 | -6 | 100% | 100% | 89% | ▼ | 100% | 105% | 0% | 99% | 101% |
| 20241011 | 2,557 | 2,559 | 2,551 | 2,558 | 1,100 | 1 | 100% | 100% | 69% | ▲ | 102% | 104% | 0% | 99% | 101% |
| 20241015 | 2,576 | 2,632 | 2,576 | 2,630 | 7,000 | 72 | 103% | 102% | 636% | ▲▲ | 100% | 102% | 0% | 100% | 104% |
| 20241016 | 2,622 | 2,646 | 2,617 | 2,634 | 4,700 | 4 | 100% | 100% | 67% | ▲▲▲ | 102% | 101% | 0% | 100% | 104% |
| 20241017 | 2,636 | 2,690 | 2,636 | 2,678 | 4,800 | 44 | 102% | 102% | 102% | ▲▲▲▲ | 99% | 0% | 0% | 100% | 106% |
| 20241018 | 2,691 | 2,691 | 2,658 | 2,674 | 3,600 | -4 | 100% | 99% | 75% | ▼ | 100% | 0% | 0% | 100% | 105% |
| 20241021 | 2,668 | 2,680 | 2,665 | 2,677 | 1,500 | 3 | 100% | 100% | 42% | ▲ | 99% | 0% | 0% | 100% | 106% |
| 20241022 | 2,677 | 2,683 | 2,658 | 2,658 | 1,600 | -19 | 99% | 99% | 107% | ▼ | % | % | % | 99% | 105% |
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 | 55,900 | 0 | 6,700 | 0 | 49,200 |
| 2024-10-11 | 0 | 54,600 | 0 | 6,400 | 0 | 48,200 |
| 2024-10-04 | 0 | 54,100 | 0 | 6,400 | 0 | 47,700 |
| 2024-09-27 | 0 | 53,900 | 0 | 5,000 | 0 | 48,900 |
| 2024-09-20 | 0 | 52,100 | 0 | 3,800 | 0 | 48,300 |
| 2024-09-13 | 0 | 50,200 | 0 | 3,200 | 0 | 47,000 |
| 2024-09-06 | 0 | 47,600 | 0 | 2,200 | 0 | 45,400 |
| 2024-08-30 | 0 | 48,800 | 0 | 3,000 | 0 | 45,800 |
| 2024-08-23 | 0 | 51,000 | 0 | 3,300 | 0 | 47,700 |
| 2024-08-16 | 0 | 51,300 | 0 | 2,300 | 0 | 49,000 |
| 2024-08-09 | 0 | 53,100 | 0 | 1,400 | 0 | 51,700 |
| 2024-08-02 | 0 | 59,000 | 0 | 3,200 | 0 | 55,800 |
| 2024-07-26 | 0 | 56,900 | 0 | 3,800 | 0 | 53,100 |
| 2024-07-19 | 0 | 56,100 | 0 | 5,000 | 0 | 51,100 |
| 2024-07-12 | 0 | 54,400 | 0 | 4,400 | 0 | 50,000 |
| 2024-07-05 | 0 | 53,100 | 0 | 4,600 | 0 | 48,500 |
| 2024-06-28 | 0 | 49,800 | 0 | 5,100 | 0 | 44,700 |
| 2024-06-21 | 0 | 46,200 | 0 | 6,000 | 0 | 40,200 |
| 2024-06-14 | 0 | 31,100 | 0 | 10,300 | 0 | 20,800 |
| 2024-06-07 | 0 | 27,100 | 0 | 10,800 | 0 | 16,300 |
| 2024-05-31 | 0 | 30,600 | 0 | 10,600 | 0 | 20,000 |
| 2024-05-24 | 0 | 28,100 | 0 | 10,000 | 0 | 18,100 |
| 2024-05-17 | 0 | 17,800 | 0 | 5,400 | 0 | 12,400 |
| 2024-05-10 | 0 | 5,200 | 0 | 1,900 | 0 | 3,300 |
| 2024-05-02 | 0 | 4,100 | 0 | 1,600 | 0 | 2,500 |
| 2024-04-26 | 0 | 4,300 | 0 | 1,700 | 0 | 2,600 |
| 2024-04-19 | 0 | 4,200 | 0 | 1,900 | 0 | 2,300 |
| 2024-04-12 | 0 | 3,800 | 0 | 1,700 | 0 | 2,100 |
| 2024-04-05 | 0 | 3,200 | 0 | 1,300 | 0 | 1,900 |
| 2024-03-29 | 0 | 3,300 | 0 | 1,100 | 0 | 2,200 |
| 2024-03-22 | 0 | 2,900 | 0 | 1,500 | 0 | 1,400 |
| 2024-03-15 | 0 | 2,900 | 0 | 1,200 | 0 | 1,700 |
| 2024-03-08 | 0 | 3,500 | 0 | 800 | 0 | 2,700 |
| 2024-03-01 | 0 | 5,200 | 0 | 800 | 0 | 4,400 |
| 2024-02-22 | 0 | 7,000 | 0 | 1,000 | 0 | 6,000 |
| 2024-02-16 | 0 | 6,700 | 0 | 1,200 | 0 | 5,500 |
| 2024-02-09 | 0 | 9,100 | 0 | 2,800 | 0 | 6,300 |
| 2024-02-02 | 0 | 9,500 | 0 | 2,900 | 0 | 6,600 |
| 2024-01-26 | 0 | 9,600 | 0 | 3,000 | 0 | 6,600 |
| 2024-01-19 | 0 | 9,500 | 0 | 3,000 | 0 | 6,500 |
| 2024-01-12 | 0 | 8,700 | 0 | 2,100 | 0 | 6,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240806 | 15:00 | リーガル | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240520 | 17:10 | リーガル | （訂正）「2023年３月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240520 | 15:00 | リーガル | 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ならびに中期経営計画の一部見直しに関するお知らせ |
| 20240405 | 15:00 | リーガル | 取締役会の実効性の評価結果の概要について |
| 20240322 | 15:00 | リーガル | シンジケートローン契約締結に関するお知らせ |
| 20240304 | 15:00 | リーガル | 代表取締役の異動、役員人事および執行役員制度導入に関するお知らせ |
| 20240226 | 16:45 | リーガル | 株式報酬型ストックオプション（新株予約権）の内容確定に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7938 | 1 | コーポレートTOP | 株式会社リーガルコーポレーション REGAL CORPORATION | 2024-10-23 03:21:29 |
| 7938 | 2 | 「2025年3月期第1四半期決算短信〔日本基準〕（連結）」 | 2024-08-06 21:30:34 |
| 7938 | 2 | 株式会社田山製甲所 2024年3月期 | 2024-06-26 16:08:51 |
| 7938 | 2 | 株式会社リーガルリテール 2024年3月期 | 2024-06-26 16:08:50 |
| 7938 | 2 | 株式会社日本靴科学研究所 2024年3月期 | 2024-06-26 16:08:49 |
| 7938 | 2 | チヨダシューズ株式会社 2024年3月期 | 2024-06-26 16:08:48 |
| 7938 | 2 | 日本製靴株式会社 2024年3月期 | 2024-06-26 16:08:47 |
| 7938 | 2 | 岩手シューズ株式会社 2024年3月期 | 2024-06-26 04:40:26 |
| 7938 | 2 | 岩手製靴株式会社 2024年3月期 | 2024-06-26 04:40:25 |
| 7938 | 2 | 株式会社田山製甲所 2024年3月期 | 2024-06-26 04:40:24 |