| 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 | 1,229 | 1,250 | 1,229 | 1,247 | 43,800 | 21 | 102% | 101% | 128% | ▲ | 101% | 101% | 104% | 98% | 103% |
| 20250121 | 1,247 | 1,259 | 1,244 | 1,257 | 37,300 | 10 | 101% | 101% | 85% | ▲▲ | 100% | 102% | 103% | 99% | 103% |
| 20250122 | 1,261 | 1,267 | 1,258 | 1,259 | 34,800 | 2 | 100% | 100% | 93% | ▲▲▲ | 99% | 102% | 103% | 99% | 104% |
| 20250123 | 1,264 | 1,264 | 1,247 | 1,253 | 35,200 | -6 | 100% | 99% | 101% | ▼ | 99% | 102% | 103% | 98% | 103% |
| 20250124 | 1,259 | 1,259 | 1,246 | 1,247 | 45,800 | -6 | 100% | 99% | 130% | ▼▼ | 100% | 102% | 101% | 98% | 103% |
| 20250127 | 1,264 | 1,272 | 1,255 | 1,264 | 75,300 | 17 | 101% | 100% | 164% | ▲ | 101% | 101% | 100% | 99% | 104% |
| 20250128 | 1,270 | 1,288 | 1,269 | 1,284 | 76,300 | 20 | 102% | 101% | 101% | ▲▲ | 100% | 100% | 100% | 100% | 106% |
| 20250129 | 1,280 | 1,281 | 1,267 | 1,274 | 49,800 | -10 | 99% | 100% | 65% | ▼ | 101% | 102% | 101% | 99% | 105% |
| 20250130 | 1,268 | 1,288 | 1,267 | 1,287 | 95,200 | 13 | 101% | 101% | 191% | ▲ | 100% | 101% | 101% | 100% | 106% |
| 20250131 | 1,278 | 1,282 | 1,271 | 1,279 | 93,800 | -8 | 99% | 100% | 99% | ▼ | 101% | 103% | 103% | 99% | 105% |
| 20250203 | 1,260 | 1,274 | 1,251 | 1,274 | 161,900 | -5 | 100% | 101% | 173% | ▼▼ | 100% | 101% | 103% | 99% | 105% |
| 20250204 | 1,279 | 1,299 | 1,268 | 1,283 | 113,400 | 9 | 101% | 100% | 70% | ▲ | 100% | 100% | 103% | 100% | 106% |
| 20250205 | 1,285 | 1,300 | 1,285 | 1,289 | 84,500 | 6 | 100% | 100% | 75% | ▲▲ | 100% | 99% | 102% | 100% | 106% |
| 20250206 | 1,291 | 1,298 | 1,286 | 1,294 | 117,400 | 5 | 100% | 100% | 139% | ▲▲▲ | 100% | 98% | 103% | 100% | 106% |
| 20250207 | 1,297 | 1,306 | 1,295 | 1,298 | 166,300 | 4 | 100% | 100% | 142% | ▲▲▲▲ | 102% | 101% | 106% | 100% | 106% |
| 20250210 | 1,254 | 1,290 | 1,254 | 1,279 | 194,000 | -19 | 99% | 102% | 117% | ▼ | 99% | 98% | 104% | 99% | 105% |
| 20250212 | 1,283 | 1,288 | 1,262 | 1,276 | 164,500 | -3 | 100% | 99% | 85% | ▼▼ | 100% | 97% | 105% | 98% | 104% |
| 20250213 | 1,276 | 1,277 | 1,269 | 1,274 | 198,800 | -2 | 100% | 100% | 121% | ▼▼▼ | 100% | 98% | 107% | 98% | 104% |
| 20250214 | 1,263 | 1,275 | 1,262 | 1,269 | 194,500 | -5 | 100% | 100% | 98% | ▼▼▼▼ | 99% | 98% | 107% | 98% | 104% |
| 20250217 | 1,263 | 1,274 | 1,255 | 1,255 | 168,300 | -14 | 99% | 99% | 87% | ▼▼▼▼▼ | 99% | 98% | 108% | 97% | 101% |
| 20250218 | 1,255 | 1,255 | 1,239 | 1,243 | 149,400 | -12 | 99% | 99% | 89% | ▼▼▼▼▼▼ | 100% | 102% | 109% | 96% | 100% |
| 20250219 | 1,243 | 1,252 | 1,239 | 1,240 | 108,000 | -3 | 100% | 100% | 72% | ▼▼▼▼▼▼▼ | 98% | 103% | 109% | 96% | 100% |
| 20250220 | 1,236 | 1,236 | 1,212 | 1,215 | 132,400 | -25 | 98% | 98% | 123% | ▼▼▼▼▼▼▼▼ | 102% | 107% | 113% | 94% | 100% |
| 20250225 | 1,212 | 1,234 | 1,211 | 1,233 | 117,600 | 18 | 101% | 102% | 89% | ▲ | 100% | 105% | 113% | 95% | 101% |
| 20250226 | 1,231 | 1,232 | 1,223 | 1,231 | 363,400 | -2 | 100% | 100% | 309% | ▼ | 106% | 109% | 117% | 95% | 101% |
| 20250227 | 1,196 | 1,276 | 1,191 | 1,270 | 426,100 | 39 | 103% | 106% | 117% | ▲ | 101% | 104% | 111% | 98% | 105% |
| 20250228 | 1,266 | 1,278 | 1,258 | 1,277 | 94,600 | 7 | 101% | 101% | 22% | ▲▲ | 101% | 103% | 110% | 98% | 105% |
| 20250303 | 1,278 | 1,300 | 1,271 | 1,294 | 59,500 | 17 | 101% | 101% | 63% | ▲▲▲ | 99% | 104% | 109% | 100% | 107% |
| 20250304 | 1,283 | 1,286 | 1,241 | 1,266 | 86,200 | -28 | 98% | 99% | 145% | ▼ | 100% | 103% | 108% | 98% | 104% |
| 20250305 | 1,296 | 1,304 | 1,285 | 1,302 | 89,100 | 36 | 103% | 100% | 103% | ▲ | 100% | 100% | 106% | 100% | 107% |
| 20250306 | 1,321 | 1,330 | 1,311 | 1,320 | 61,500 | 18 | 101% | 100% | 69% | ▲▲ | 100% | 102% | 107% | 100% | 109% |
| 20250307 | 1,311 | 1,317 | 1,284 | 1,317 | 62,300 | -3 | 100% | 100% | 101% | ▼ | 101% | 101% | 106% | 100% | 108% |
| 20250310 | 1,323 | 1,333 | 1,315 | 1,331 | 69,900 | 14 | 101% | 101% | 112% | ▲ | 101% | 103% | 108% | 100% | 110% |
| 20250311 | 1,301 | 1,315 | 1,282 | 1,309 | 65,400 | -22 | 98% | 101% | 94% | ▼ | 103% | 105% | 109% | 98% | 108% |
| 20250312 | 1,289 | 1,324 | 1,285 | 1,323 | 65,200 | 14 | 101% | 103% | 100% | ▲ | 100% | 101% | 104% | 99% | 109% |
| 20250313 | 1,334 | 1,351 | 1,323 | 1,337 | 95,900 | 14 | 101% | 100% | 147% | ▲▲ | 101% | 102% | 105% | 100% | 110% |
| 20250314 | 1,330 | 1,344 | 1,324 | 1,340 | 55,100 | 3 | 100% | 101% | 57% | ▲▲▲ | 100% | 102% | 104% | 100% | 110% |
| 20250317 | 1,345 | 1,349 | 1,336 | 1,346 | 44,200 | 6 | 100% | 100% | 80% | ▲▲▲▲ | 100% | 102% | 103% | 100% | 111% |
| 20250318 | 1,350 | 1,369 | 1,347 | 1,351 | 65,700 | 5 | 100% | 100% | 149% | ▲▲▲▲▲ | 100% | 103% | 103% | 100% | 111% |
| 20250319 | 1,359 | 1,366 | 1,346 | 1,353 | 49,300 | 2 | 100% | 100% | 75% | ▲▲▲▲▲▲ | 101% | 104% | 105% | 100% | 111% |
| 20250321 | 1,345 | 1,358 | 1,321 | 1,353 | 151,500 | 0 | 100% | 101% | 307% | -- | 101% | 104% | 104% | 100% | 111% |
| 20250324 | 1,353 | 1,366 | 1,341 | 1,366 | 44,400 | 13 | 101% | 101% | 29% | ▲ | 101% | 102% | 103% | 100% | 112% |
| 20250325 | 1,368 | 1,389 | 1,365 | 1,383 | 53,400 | 17 | 101% | 101% | 120% | ▲▲ | 100% | 97% | 101% | 100% | 112% |
| 20250326 | 1,389 | 1,407 | 1,376 | 1,393 | 83,600 | 10 | 101% | 100% | 157% | ▲▲▲ | 101% | 97% | 101% | 100% | 113% |
| 20250327 | 1,393 | 1,409 | 1,380 | 1,403 | 85,600 | 10 | 101% | 101% | 102% | ▲▲▲▲ | 99% | 95% | 100% | 100% | 111% |
| 20250328 | 1,403 | 1,405 | 1,385 | 1,394 | 91,900 | -9 | 99% | 99% | 107% | ▼ | 99% | 97% | 103% | 99% | 110% |
| 20250331 | 1,367 | 1,375 | 1,335 | 1,347 | 79,300 | -47 | 97% | 99% | 86% | ▼▼ | 100% | 96% | 104% | 96% | 106% |
| 20250401 | 1,347 | 1,365 | 1,347 | 1,348 | 43,400 | 1 | 100% | 100% | 55% | ▲ | 98% | 95% | 103% | 96% | 106% |
| 20250402 | 1,363 | 1,363 | 1,331 | 1,337 | 39,700 | -11 | 99% | 98% | 91% | ▼ | 103% | 103% | 109% | 95% | 103% |
| 20250403 | 1,293 | 1,333 | 1,293 | 1,331 | 58,700 | -6 | 100% | 103% | 148% | ▼▼ | 98% | 104% | 0% | 95% | 102% |
| 20250404 | 1,301 | 1,306 | 1,256 | 1,279 | 65,400 | -52 | 96% | 98% | 111% | ▼▼▼ | 106% | 115% | 0% | 91% | 100% |
| 20250408 | 1,220 | 1,295 | 1,219 | 1,291 | 79,600 | 12 | 101% | 106% | 122% | ▲ | 101% | 111% | 0% | 92% | 101% |
| 20250409 | 1,261 | 1,279 | 1,253 | 1,272 | 45,000 | -19 | 99% | 101% | 57% | ▼ | 101% | 106% | 0% | 91% | 100% |
| 20250410 | 1,318 | 1,347 | 1,305 | 1,337 | 42,300 | 65 | 105% | 101% | 94% | ▲ | 102% | 106% | 0% | 95% | 105% |
| 20250411 | 1,320 | 1,355 | 1,297 | 1,348 | 52,200 | 11 | 101% | 102% | 123% | ▲▲ | 102% | 103% | 0% | 96% | 106% |
| 20250414 | 1,367 | 1,409 | 1,340 | 1,397 | 53,400 | 49 | 104% | 102% | 102% | ▲▲▲ | 98% | 99% | 0% | 100% | 110% |
| 20250415 | 1,425 | 1,435 | 1,384 | 1,395 | 66,700 | -2 | 100% | 98% | 125% | ▼ | 100% | 0% | 0% | 99% | 110% |
| 20250416 | 1,395 | 1,415 | 1,389 | 1,397 | 33,800 | 2 | 100% | 100% | 51% | ▲ | 96% | 0% | 0% | 100% | 110% |
| 20250417 | 1,414 | 1,414 | 1,347 | 1,354 | 33,900 | -43 | 97% | 96% | 100% | ▼ | 103% | 0% | 0% | 97% | 106% |
| 20250418 | 1,372 | 1,413 | 1,372 | 1,407 | 43,700 | 53 | 104% | 103% | 129% | ▲ | % | % | % | 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 | 5,100 | 9,900 | 600 | 5,200 | 4,500 | 4,700 |
| 2025-04-04 | 5,800 | 10,300 | 500 | 4,600 | 5,300 | 5,700 |
| 2025-03-28 | 7,100 | 14,400 | 1,300 | 6,700 | 5,800 | 7,700 |
| 2025-03-21 | 7,200 | 19,100 | 3,300 | 8,800 | 3,900 | 10,300 |
| 2025-03-14 | 6,800 | 24,400 | 3,700 | 6,600 | 3,100 | 17,800 |
| 2025-03-07 | 8,400 | 33,800 | 4,600 | 2,700 | 3,800 | 31,100 |
| 2025-02-28 | 29,400 | 36,700 | 15,500 | 2,500 | 13,900 | 34,200 |
| 2025-02-21 | 1,625,900 | 62,600 | 1,601,100 | 3,700 | 24,800 | 58,900 |
| 2025-02-14 | 1,319,300 | 71,300 | 1,304,100 | 7,300 | 15,200 | 64,000 |
| 2025-02-07 | 771,000 | 44,500 | 767,200 | 4,900 | 3,800 | 39,600 |
| 2025-01-31 | 404,800 | 56,300 | 403,400 | 6,900 | 1,400 | 49,400 |
| 2025-01-24 | 200,500 | 67,900 | 199,800 | 7,800 | 700 | 60,100 |
| 2025-01-17 | 138,300 | 38,200 | 137,200 | 8,000 | 1,100 | 30,200 |
| 2025-01-10 | 85,000 | 41,400 | 84,100 | 7,000 | 900 | 34,400 |
| 2024-12-27 | 15,500 | 31,600 | 14,100 | 3,800 | 1,400 | 27,800 |
| 2024-12-20 | 4,200 | 32,400 | 2,600 | 2,700 | 1,600 | 29,700 |
| 2024-12-13 | 3,700 | 32,600 | 1,200 | 2,400 | 2,500 | 30,200 |
| 2024-12-06 | 2,300 | 35,600 | 900 | 2,600 | 1,400 | 33,000 |
| 2024-11-29 | 2,300 | 38,600 | 700 | 2,600 | 1,600 | 36,000 |
| 2024-11-22 | 3,200 | 45,700 | 600 | 3,700 | 2,600 | 42,000 |
| 2024-11-15 | 4,000 | 45,000 | 500 | 2,700 | 3,500 | 42,300 |
| 2024-11-08 | 6,200 | 42,700 | 500 | 3,500 | 5,700 | 39,200 |
| 2024-11-01 | 5,800 | 43,100 | 200 | 4,200 | 5,600 | 38,900 |
| 2024-10-25 | 4,100 | 52,400 | 300 | 6,900 | 3,800 | 45,500 |
| 2024-10-18 | 5,000 | 45,800 | 300 | 6,800 | 4,700 | 39,000 |
| 2024-10-11 | 2,300 | 46,800 | 300 | 7,600 | 2,000 | 39,200 |
| 2024-10-04 | 1,700 | 30,500 | 1,000 | 2,900 | 700 | 27,600 |
| 2024-09-27 | 2,700 | 30,300 | 1,800 | 2,700 | 900 | 27,600 |
| 2024-09-20 | 5,500 | 34,600 | 4,100 | 3,000 | 1,400 | 31,600 |
| 2024-09-13 | 5,200 | 34,400 | 4,300 | 3,300 | 900 | 31,100 |
| 2024-09-06 | 7,700 | 33,800 | 5,400 | 3,400 | 2,300 | 30,400 |
| 2024-08-30 | 20,700 | 25,400 | 15,600 | 2,100 | 5,100 | 23,300 |
| 2024-08-23 | 1,672,000 | 39,400 | 1,657,200 | 4,500 | 14,800 | 34,900 |
| 2024-08-16 | 1,330,600 | 53,600 | 1,322,400 | 6,200 | 8,200 | 47,400 |
| 2024-08-09 | 834,000 | 44,200 | 827,700 | 6,200 | 6,300 | 38,000 |
| 2024-08-02 | 371,900 | 33,800 | 365,200 | 5,100 | 6,700 | 28,700 |
| 2024-07-26 | 176,700 | 31,200 | 175,100 | 3,200 | 1,600 | 28,000 |
| 2024-07-19 | 101,100 | 27,400 | 99,000 | 3,700 | 2,100 | 23,700 |
| 2024-07-12 | 42,800 | 24,100 | 41,100 | 3,100 | 1,700 | 21,000 |
| 2024-07-05 | 26,200 | 23,200 | 23,500 | 2,300 | 2,700 | 20,900 |
| 2024-06-28 | 12,100 | 23,000 | 8,900 | 2,300 | 3,200 | 20,700 |
| 2024-06-21 | 3,600 | 26,400 | 2,900 | 2,800 | 700 | 23,600 |
| 2024-06-14 | 2,300 | 26,400 | 1,800 | 2,700 | 500 | 23,700 |
| 2024-06-07 | 2,200 | 23,500 | 1,700 | 2,200 | 500 | 21,300 |
| 2024-05-31 | 2,700 | 23,500 | 1,300 | 2,100 | 1,400 | 21,400 |
| 2024-05-24 | 2,100 | 26,500 | 1,200 | 2,400 | 900 | 24,100 |
| 2024-05-17 | 2,200 | 25,500 | 1,100 | 2,900 | 1,100 | 22,600 |
| 2024-05-10 | 3,300 | 29,500 | 1,100 | 2,600 | 2,200 | 26,900 |
| 2024-05-02 | 2,900 | 29,600 | 1,100 | 1,700 | 1,800 | 27,900 |
| 2024-04-26 | 3,300 | 31,500 | 1,000 | 1,800 | 2,300 | 29,700 |
| 2024-04-19 | 3,000 | 26,000 | 1,000 | 1,200 | 2,000 | 24,800 |
| 2024-04-12 | 1,800 | 19,300 | 1,000 | 600 | 800 | 18,700 |
| 2024-04-05 | 2,200 | 17,400 | 1,100 | 500 | 1,100 | 16,900 |
| 2024-03-29 | 2,200 | 16,000 | 1,200 | 700 | 1,000 | 15,300 |
| 2024-03-22 | 5,400 | 21,100 | 3,800 | 1,400 | 1,600 | 19,700 |
| 2024-03-15 | 8,600 | 21,500 | 3,900 | 1,300 | 4,700 | 20,200 |
| 2024-03-08 | 15,600 | 23,000 | 14,000 | 900 | 1,600 | 22,100 |
| 2024-03-01 | 29,200 | 22,000 | 21,300 | 500 | 7,900 | 21,500 |
| 2024-02-22 | 1,734,500 | 36,500 | 1,711,700 | 3,300 | 22,800 | 33,200 |
| 2024-02-16 | 1,036,900 | 42,000 | 1,026,000 | 2,900 | 10,900 | 39,100 |
| 2024-02-09 | 638,200 | 30,200 | 629,400 | 1,300 | 8,800 | 28,900 |
| 2024-02-02 | 346,200 | 28,100 | 335,700 | 1,800 | 10,500 | 26,300 |
| 2024-01-26 | 194,000 | 24,200 | 185,900 | 2,500 | 8,100 | 21,700 |
| 2024-01-19 | 127,400 | 20,200 | 117,200 | 2,500 | 10,200 | 17,700 |
| 2024-01-12 | 87,300 | 17,900 | 66,600 | 1,200 | 20,700 | 16,700 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 6,500 | 0.01% | ▼ | -236,300 | 1,238 | 1,256 | 1,224 | 1,246 | 608,700 |
| 2024-11-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 242,800 | 0.52% | ▲ | 1,225 | 1,238 | 1,216 | 1,238 | 82,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250414 | 15:00 | リテールパートナーズ | 2025年２月期 決算短信［日本基準］（連結） |
| 20250414 | 15:00 | リテールパートナーズ | 2025年２月期 決算参考資料 |
| 20250414 | 15:00 | リテールパートナーズ | 配当政策の変更（累進配当の導入）および 2026年２月期剰余金の配当予想に関するお知らせ |
| 20250114 | 14:30 | リテールパートナーズ | 2025年２月期 第３四半期決算短信［日本基準］（連結） |
| 20241114 | 14:30 | リテールパートナーズ | 配当予想の修正（記念配当）に関するお知らせ |
| 20241015 | 15:00 | リテールパートナーズ | 2025年２月期 第２四半期（中間期）決算短信［日本基準］（連結） |
| 20241015 | 15:00 | リテールパートナーズ | 2025年２月期 中間期決算参考資料 |
| 20240719 | 15:00 | リテールパートナーズ | 譲渡制限付株式報酬としての自己株式処分の割当完了に関するお知らせ |
| 20240716 | 15:00 | リテールパートナーズ | 2025年２月期 第１四半期決算短信［日本基準］（連結） |
| 20240620 | 15:00 | リテールパートナーズ | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240523 | 13:00 | リテールパートナーズ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240430 | 15:00 | リテールパートナーズ | 当社の取締役候補者の選任及び子会社役員の異動等に関するお知らせ |
| 20240415 | 15:00 | リテールパートナーズ | 2024年２月期 決算短信［日本基準］（連結） |
| 20240415 | 15:00 | リテールパートナーズ | 2024年２月期 決算参考資料 |
| 20240415 | 15:00 | リテールパートナーズ | 第３次中期経営計画策定のお知らせ |
| 20240314 | 14:00 | リテールパートナーズ | 配当予想の修正（記念配当）に関するお知らせ |
| 20240111 | 15:00 | リテールパートナーズ | 2024年２月期 第３四半期決算短信［日本基準］（連結） |
| 20240111 | 15:00 | リテールパートナーズ | 2024年２月期 通期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8167 | 1 | 株式会社リテールパートナーズ | 2025-04-19 17:27:42 |
| 8167 | 2 | 免責事項｜IR情報｜株式会社リテールパートナーズ | 2024-06-14 15:14:06 |
| 8167 | 2 | 電子公告｜IR情報｜株式会社リテールパートナーズ | 2024-06-14 15:14:05 |
| 8167 | 2 | よくあるご質問｜IR情報｜株式会社リテールパートナーズ | 2024-06-14 15:14:04 |
| 8167 | 2 | IRカレンダー｜IR情報｜株式会社リテールパートナーズ | 2024-06-14 15:14:03 |
| 8167 | 2 | 決算短信｜IR情報｜株式会社リテールパートナーズ | 2024-06-14 15:14:02 |
| 8167 | 2 | 株式情報｜IR情報｜株式会社リテールパートナーズ | 2024-06-14 15:14:01 |
| 8167 | 2 | 財務・業績（連結）｜IR情報｜株式会社リテールパートナーズ | 2024-06-14 15:14:00 |
| 8167 | 2 | トップメッセージ｜IR情報｜株式会社リテールパートナーズ | 2024-06-14 15:13:59 |
| 8167 | 2 | IR情報｜株式会社リテールパートナーズ | 2024-06-14 15:13:56 |