| 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 | 3,695 | 3,695 | 3,620 | 3,625 | 52,900 | -50 | 99% | 98% | 57% | ▼▼ | 100% | 100% | 94% | 98% | 104% |
| 20240925 | 3,625 | 3,640 | 3,590 | 3,625 | 58,200 | 0 | 100% | 100% | 110% | -- | 101% | 99% | 93% | 98% | 104% |
| 20240926 | 3,660 | 3,700 | 3,645 | 3,700 | 72,600 | 75 | 102% | 101% | 125% | ▲ | 98% | 97% | 92% | 100% | 106% |
| 20240927 | 3,705 | 3,710 | 3,645 | 3,645 | 48,600 | -55 | 99% | 98% | 67% | ▼ | 101% | 102% | 95% | 99% | 105% |
| 20240930 | 3,595 | 3,640 | 3,575 | 3,630 | 107,100 | -15 | 100% | 101% | 220% | ▼▼ | 99% | 102% | 93% | 98% | 104% |
| 20241001 | 3,655 | 3,685 | 3,610 | 3,620 | 74,200 | -10 | 100% | 99% | 69% | ▼▼▼ | 99% | 103% | 94% | 98% | 104% |
| 20241002 | 3,595 | 3,640 | 3,565 | 3,565 | 72,000 | -55 | 98% | 99% | 97% | ▼▼▼▼ | 100% | 93% | 94% | 96% | 103% |
| 20241003 | 3,615 | 3,625 | 3,595 | 3,600 | 68,900 | 35 | 101% | 100% | 96% | ▲ | 101% | 93% | 94% | 97% | 104% |
| 20241004 | 3,615 | 3,665 | 3,610 | 3,655 | 93,100 | 55 | 102% | 101% | 135% | ▲▲ | 101% | 93% | 92% | 99% | 103% |
| 20241007 | 3,680 | 3,730 | 3,650 | 3,710 | 175,100 | 55 | 102% | 101% | 188% | ▲▲▲ | 97% | 99% | 98% | 100% | 104% |
| 20241008 | 3,450 | 3,450 | 3,330 | 3,345 | 567,700 | -365 | 90% | 97% | 324% | ▼ | 99% | 102% | 101% | 90% | 100% |
| 20241009 | 3,350 | 3,355 | 3,315 | 3,320 | 217,800 | -25 | 99% | 99% | 38% | ▼▼ | 101% | 101% | 103% | 89% | 100% |
| 20241010 | 3,315 | 3,360 | 3,300 | 3,355 | 220,000 | 35 | 101% | 101% | 101% | ▲ | 102% | 100% | 101% | 90% | 101% |
| 20241011 | 3,350 | 3,420 | 3,345 | 3,420 | 335,800 | 65 | 102% | 102% | 153% | ▲▲ | 99% | 97% | 99% | 92% | 103% |
| 20241015 | 3,425 | 3,425 | 3,365 | 3,405 | 182,300 | -15 | 100% | 99% | 54% | ▼ | 99% | 99% | 101% | 92% | 103% |
| 20241016 | 3,380 | 3,420 | 3,355 | 3,360 | 107,500 | -45 | 99% | 99% | 59% | ▼▼ | 99% | 100% | 101% | 91% | 101% |
| 20241017 | 3,360 | 3,375 | 3,330 | 3,340 | 71,000 | -20 | 99% | 99% | 66% | ▼▼▼ | 99% | 101% | 102% | 90% | 101% |
| 20241018 | 3,350 | 3,350 | 3,315 | 3,325 | 72,900 | -15 | 100% | 99% | 103% | ▼▼▼▼ | 100% | 102% | 103% | 90% | 100% |
| 20241021 | 3,330 | 3,340 | 3,315 | 3,325 | 80,600 | 0 | 100% | 100% | 111% | -- | 101% | 101% | 103% | 90% | 100% |
| 20241022 | 3,320 | 3,360 | 3,305 | 3,355 | 113,300 | 30 | 101% | 101% | 141% | ▲ | 100% | 99% | 102% | 90% | 101% |
| 20241023 | 3,360 | 3,390 | 3,335 | 3,345 | 117,200 | -10 | 100% | 100% | 103% | ▼ | 102% | 99% | 102% | 90% | 101% |
| 20241024 | 3,335 | 3,390 | 3,335 | 3,390 | 90,800 | 45 | 101% | 102% | 77% | ▲ | 99% | 98% | 101% | 91% | 102% |
| 20241025 | 3,380 | 3,380 | 3,330 | 3,345 | 68,400 | -45 | 99% | 99% | 75% | ▼ | 100% | 101% | 103% | 90% | 101% |
| 20241028 | 3,320 | 3,330 | 3,275 | 3,315 | 88,300 | -30 | 99% | 100% | 129% | ▼▼ | 99% | 101% | 103% | 89% | 100% |
| 20241029 | 3,310 | 3,325 | 3,270 | 3,285 | 106,100 | -30 | 99% | 99% | 120% | ▼▼▼ | 100% | 101% | 103% | 89% | 100% |
| 20241030 | 3,300 | 3,315 | 3,280 | 3,305 | 120,300 | 20 | 101% | 100% | 113% | ▲ | 100% | 102% | 103% | 89% | 101% |
| 20241031 | 3,325 | 3,340 | 3,300 | 3,325 | 98,600 | 20 | 101% | 100% | 82% | ▲▲ | 101% | 102% | 103% | 90% | 101% |
| 20241101 | 3,325 | 3,360 | 3,300 | 3,350 | 102,100 | 25 | 101% | 101% | 104% | ▲▲▲ | 100% | 102% | 102% | 90% | 102% |
| 20241105 | 3,330 | 3,370 | 3,325 | 3,340 | 62,600 | -10 | 100% | 100% | 61% | ▼ | 98% | 101% | 103% | 90% | 102% |
| 20241106 | 3,375 | 3,385 | 3,300 | 3,300 | 92,600 | -40 | 99% | 98% | 148% | ▼▼ | 102% | 103% | 105% | 96% | 100% |
| 20241107 | 3,305 | 3,390 | 3,305 | 3,380 | 107,200 | 80 | 102% | 102% | 116% | ▲ | 100% | 101% | 102% | 99% | 103% |
| 20241108 | 3,390 | 3,405 | 3,375 | 3,400 | 97,500 | 20 | 101% | 100% | 91% | ▲▲ | 99% | 100% | 102% | 99% | 104% |
| 20241111 | 3,385 | 3,385 | 3,320 | 3,345 | 76,100 | -55 | 98% | 99% | 78% | ▼ | 101% | 102% | 103% | 98% | 102% |
| 20241112 | 3,355 | 3,405 | 3,350 | 3,405 | 114,700 | 60 | 102% | 101% | 151% | ▲ | 100% | 100% | 101% | 100% | 104% |
| 20241113 | 3,410 | 3,435 | 3,395 | 3,410 | 92,400 | 5 | 100% | 100% | 81% | ▲▲ | 99% | 99% | 101% | 100% | 104% |
| 20241114 | 3,430 | 3,430 | 3,375 | 3,395 | 87,200 | -15 | 100% | 99% | 94% | ▼ | 100% | 100% | 103% | 100% | 103% |
| 20241115 | 3,390 | 3,410 | 3,365 | 3,400 | 72,100 | 5 | 100% | 100% | 83% | ▲ | 101% | 98% | 103% | 100% | 104% |
| 20241118 | 3,395 | 3,420 | 3,375 | 3,415 | 68,000 | 15 | 100% | 101% | 94% | ▲▲ | 100% | 98% | 103% | 100% | 104% |
| 20241119 | 3,405 | 3,425 | 3,390 | 3,410 | 50,600 | -5 | 100% | 100% | 74% | ▼ | 100% | 99% | 103% | 100% | 104% |
| 20241120 | 3,395 | 3,405 | 3,355 | 3,380 | 59,600 | -30 | 99% | 100% | 118% | ▼▼ | 98% | 100% | 104% | 99% | 103% |
| 20241121 | 3,375 | 3,375 | 3,305 | 3,310 | 72,500 | -70 | 98% | 98% | 122% | ▼▼▼ | 101% | 102% | 106% | 97% | 101% |
| 20241122 | 3,310 | 3,345 | 3,300 | 3,330 | 78,100 | 20 | 101% | 101% | 108% | ▲ | 100% | 101% | 104% | 98% | 101% |
| 20241125 | 3,350 | 3,360 | 3,325 | 3,350 | 222,400 | 20 | 101% | 100% | 285% | ▲▲ | 101% | 101% | 105% | 98% | 102% |
| 20241126 | 3,340 | 3,375 | 3,335 | 3,365 | 76,800 | 15 | 100% | 101% | 35% | ▲▲▲ | 99% | 102% | 103% | 99% | 102% |
| 20241127 | 3,395 | 3,415 | 3,345 | 3,355 | 101,700 | -10 | 100% | 99% | 132% | ▼ | 99% | 102% | 103% | 98% | 102% |
| 20241128 | 3,400 | 3,400 | 3,360 | 3,380 | 55,000 | 25 | 101% | 99% | 54% | ▲ | 100% | 102% | 103% | 99% | 102% |
| 20241129 | 3,380 | 3,405 | 3,375 | 3,390 | 65,600 | 10 | 100% | 100% | 119% | ▲▲ | 100% | 102% | 102% | 99% | 103% |
| 20241202 | 3,390 | 3,390 | 3,345 | 3,375 | 63,500 | -15 | 100% | 100% | 97% | ▼ | 102% | 102% | 102% | 99% | 102% |
| 20241203 | 3,390 | 3,475 | 3,390 | 3,460 | 88,800 | 85 | 103% | 102% | 140% | ▲ | 100% | 100% | 100% | 100% | 105% |
| 20241204 | 3,450 | 3,455 | 3,415 | 3,455 | 69,800 | -5 | 100% | 100% | 79% | ▼ | 100% | 100% | 99% | 100% | 104% |
| 20241205 | 3,465 | 3,470 | 3,445 | 3,455 | 64,300 | 0 | 100% | 100% | 92% | -- | 100% | 101% | 99% | 100% | 104% |
| 20241206 | 3,450 | 3,470 | 3,420 | 3,440 | 64,000 | -15 | 100% | 100% | 100% | ▼ | 100% | 101% | 0% | 99% | 104% |
| 20241209 | 3,450 | 3,455 | 3,425 | 3,455 | 61,600 | 15 | 100% | 100% | 96% | ▲ | 100% | 100% | 0% | 100% | 104% |
| 20241210 | 3,455 | 3,480 | 3,425 | 3,460 | 121,700 | 5 | 100% | 100% | 198% | ▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20241211 | 3,435 | 3,460 | 3,420 | 3,450 | 44,800 | -10 | 100% | 100% | 37% | ▼ | 101% | 99% | 0% | 100% | 104% |
| 20241212 | 3,475 | 3,505 | 3,460 | 3,495 | 76,300 | 45 | 101% | 101% | 170% | ▲ | 101% | 100% | 0% | 100% | 106% |
| 20241213 | 3,445 | 3,485 | 3,425 | 3,470 | 63,700 | -25 | 99% | 101% | 83% | ▼ | 99% | 100% | 0% | 99% | 105% |
| 20241216 | 3,460 | 3,470 | 3,415 | 3,435 | 33,500 | -35 | 99% | 99% | 53% | ▼▼ | 100% | 100% | 0% | 98% | 104% |
| 20241217 | 3,445 | 3,450 | 3,405 | 3,430 | 48,400 | -5 | 100% | 100% | 144% | ▼▼▼ | 100% | 0% | 0% | 98% | 104% |
| 20241218 | 3,435 | 3,440 | 3,400 | 3,420 | 59,100 | -10 | 100% | 100% | 122% | ▼▼▼▼ | 101% | 0% | 0% | 98% | 103% |
| 20241219 | 3,420 | 3,465 | 3,410 | 3,445 | 73,000 | 25 | 101% | 101% | 124% | ▲ | 99% | 0% | 0% | 99% | 103% |
| 20241220 | 3,460 | 3,460 | 3,420 | 3,430 | 58,100 | -15 | 100% | 99% | 80% | ▼ | % | % | % | 98% | 102% |
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 | 17,700 | 33,700 | 16,300 | 13,400 | 1,400 | 20,300 |
| 2024-12-06 | 18,200 | 42,800 | 16,300 | 13,600 | 1,900 | 29,200 |
| 2024-11-29 | 19,300 | 48,300 | 16,300 | 15,500 | 3,000 | 32,800 |
| 2024-11-22 | 14,400 | 55,200 | 11,400 | 15,600 | 3,000 | 39,600 |
| 2024-11-15 | 15,100 | 50,200 | 11,400 | 16,000 | 3,700 | 34,200 |
| 2024-11-08 | 21,900 | 53,000 | 17,100 | 17,100 | 4,800 | 35,900 |
| 2024-11-01 | 22,700 | 68,200 | 17,200 | 26,200 | 5,500 | 42,000 |
| 2024-10-25 | 22,200 | 68,400 | 17,200 | 28,700 | 5,000 | 39,700 |
| 2024-10-18 | 25,200 | 81,400 | 17,200 | 29,000 | 8,000 | 52,400 |
| 2024-10-11 | 29,900 | 97,200 | 18,200 | 23,900 | 11,700 | 73,300 |
| 2024-10-04 | 18,600 | 23,800 | 13,400 | 10,400 | 5,200 | 13,400 |
| 2024-09-27 | 17,000 | 22,900 | 13,200 | 10,900 | 3,800 | 12,000 |
| 2024-09-20 | 15,700 | 24,800 | 12,200 | 12,300 | 3,500 | 12,500 |
| 2024-09-13 | 15,700 | 23,800 | 12,200 | 11,000 | 3,500 | 12,800 |
| 2024-09-06 | 17,400 | 32,100 | 12,200 | 16,600 | 5,200 | 15,500 |
| 2024-08-30 | 16,000 | 45,000 | 12,300 | 27,300 | 3,700 | 17,700 |
| 2024-08-23 | 16,200 | 57,800 | 12,300 | 36,300 | 3,900 | 21,500 |
| 2024-08-16 | 16,300 | 53,400 | 12,300 | 32,700 | 4,000 | 20,700 |
| 2024-08-09 | 21,400 | 53,000 | 15,400 | 30,600 | 6,000 | 22,400 |
| 2024-08-02 | 15,400 | 159,100 | 14,300 | 79,600 | 1,100 | 79,500 |
| 2024-07-26 | 16,300 | 185,300 | 14,300 | 94,500 | 2,000 | 90,800 |
| 2024-07-19 | 16,100 | 163,000 | 14,200 | 83,300 | 1,900 | 79,700 |
| 2024-07-12 | 17,300 | 164,200 | 14,200 | 83,600 | 3,100 | 80,600 |
| 2024-07-05 | 15,700 | 79,500 | 12,100 | 36,500 | 3,600 | 43,000 |
| 2024-06-28 | 16,700 | 68,000 | 14,400 | 34,600 | 2,300 | 33,400 |
| 2024-06-21 | 19,200 | 58,900 | 14,300 | 35,600 | 4,900 | 23,300 |
| 2024-06-14 | 16,700 | 54,900 | 14,300 | 34,800 | 2,400 | 20,100 |
| 2024-06-07 | 16,800 | 49,800 | 14,300 | 38,400 | 2,500 | 11,400 |
| 2024-05-31 | 17,100 | 47,100 | 14,300 | 36,100 | 2,800 | 11,000 |
| 2024-05-24 | 15,700 | 46,900 | 13,600 | 39,300 | 2,100 | 7,600 |
| 2024-05-17 | 17,800 | 81,000 | 15,500 | 69,100 | 2,300 | 11,900 |
| 2024-05-10 | 20,400 | 80,800 | 18,100 | 67,600 | 2,300 | 13,200 |
| 2024-05-02 | 20,600 | 84,800 | 18,100 | 68,400 | 2,500 | 16,400 |
| 2024-04-26 | 21,800 | 80,900 | 18,900 | 69,100 | 2,900 | 11,800 |
| 2024-04-19 | 20,500 | 65,700 | 17,500 | 53,100 | 3,000 | 12,600 |
| 2024-04-12 | 16,500 | 74,900 | 10,700 | 50,900 | 5,800 | 24,000 |
| 2024-04-05 | 7,200 | 45,900 | 4,300 | 32,600 | 2,900 | 13,300 |
| 2024-03-29 | 8,400 | 46,400 | 4,700 | 33,900 | 3,700 | 12,500 |
| 2024-03-22 | 9,600 | 45,100 | 4,700 | 31,900 | 4,900 | 13,200 |
| 2024-03-15 | 10,000 | 41,500 | 4,700 | 29,900 | 5,300 | 11,600 |
| 2024-03-08 | 17,500 | 40,900 | 12,900 | 26,300 | 4,600 | 14,600 |
| 2024-03-01 | 23,000 | 40,900 | 15,500 | 26,500 | 7,500 | 14,400 |
| 2024-02-22 | 57,700 | 56,500 | 26,800 | 41,500 | 30,900 | 15,000 |
| 2024-02-16 | 64,300 | 66,000 | 27,900 | 48,900 | 36,400 | 17,100 |
| 2024-02-09 | 72,200 | 72,900 | 26,100 | 56,100 | 46,100 | 16,800 |
| 2024-02-02 | 45,300 | 77,400 | 30,700 | 53,700 | 14,600 | 23,700 |
| 2024-01-26 | 20,500 | 74,700 | 10,300 | 58,000 | 10,200 | 16,700 |
| 2024-01-19 | 23,900 | 75,900 | 8,200 | 56,200 | 15,700 | 19,700 |
| 2024-01-12 | 19,900 | 102,100 | 8,400 | 76,200 | 11,500 | 25,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241107 | 11:00 | ライフコーポ | 自己株式の公開買付けの結果及び自己株式の取得終了に関するお知らせ |
| 20241007 | 15:00 | ライフコーポ | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241007 | 15:00 | ライフコーポ | 2025年２月期 第２四半期 決算・参考資料 |
| 20241007 | 15:00 | ライフコーポ | 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 |
| 20240708 | 15:30 | ライフコーポ | 新規格付取得に関するお知らせ |
| 20240708 | 15:00 | ライフコーポ | 2025年２月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240708 | 15:00 | ライフコーポ | 2025年２月期 第１四半期 決算・参考資料 |
| 20240410 | 15:00 | ライフコーポ | 2024年２月期 決算短信〔日本基準〕（連結） |
| 20240410 | 15:00 | ライフコーポ | 2024年２月期 決算・参考資料 |
| 20240410 | 15:00 | ライフコーポ | 支配株主等に関する事項について |
| 20240410 | 15:00 | ライフコーポ | 定款一部変更に関するお知らせ |
| 20240322 | 15:00 | ライフコーポ | 監査等委員会設置会社への移行に伴う役員人事に関するお知らせ |
| 20240111 | 15:00 | ライフコーポ | 監査等委員会設置会社への移行に関するお知らせ |
| 20240111 | 15:00 | ライフコーポ | 業績予想の修正並びに期末配当予想の修正に関するお知らせ |
| 20240111 | 15:00 | ライフコーポ | 2024年２月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240111 | 15:00 | ライフコーポ | 2024年２月期 第３四半期 決算・参考資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8194 | 1 | スーパーマーケット ライフのホームページ ～ 街の、あなたの、一番店でありたい。しあわせ印のスーパーマーケットです。｜トップページ | 2024-12-22 01:22:25 |
| 8194 | 2 | 2024-09-05 18:30:07 | |
| 8194 | 2 | 2024-07-08 18:30:51 | |
| 8194 | 2 | IR情報TOP - ライフコーポレーション | 2024-06-18 21:22:15 |
| 8194 | 2 | 株式関連情報 - ライフコーポレーション | 2024-06-18 21:22:14 |
| 8194 | 2 | 統合報告書 - ライフコーポレーション | 2024-06-18 21:22:11 |
| 8194 | 2 | IRライブラリ（English） - ライフコーポレーション | 2024-06-18 21:22:10 |
| 8194 | 2 | IRライブラリ - ライフコーポレーション | 2024-06-18 21:22:09 |
| 8194 | 2 | IRニュース - ライフコーポレーション | 2024-06-18 21:22:08 |
| 8194 | 2 | 業績推移 - ライフコーポレーション | 2024-06-18 21:22:06 |