9262--シルバライフ-【小売業】【配食】高齢者向けの配食専用の工場とFC店舗網が強み
売上高:122660-当期純利益:6020-総資産:95620-時価:7557431----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
2025012065867365866914,80011102%102%114%101%102%118%93%102%
202501216706776676774,5008101%101%30%▲▲101%103%121%94%103%
2025012267769567768616,9009101%101%376%▲▲▲99%101%120%95%104%
2025012368768968068012,000-699%99%71%100%101%120%94%103%
202501246846916816867,8006101%100%65%100%101%119%95%104%
202501276886946836867,2000100%100%92%--101%100%120%95%104%
202501286846946846945,6008101%101%78%99%101%119%96%105%
202501296926926876879,000-799%99%161%101%105%120%95%104%
2025013068769568269320,4006101%101%227%99%104%118%96%105%
202501316956956876876,400-699%99%31%100%105%120%95%104%
2025020368769367668520,300-2100%100%317%▼▼102%106%120%95%104%
2025020468570468569715,20012102%102%75%103%103%114%97%106%
2025020570073570072135,50024103%103%234%▲▲99%99%108%100%110%
2025020672772771271911,400-2100%99%32%101%101%109%100%109%
2025020771872871272410,5005101%101%92%99%100%109%100%110%
202502107207247077168,500-899%99%81%101%111%110%99%109%
202502127157207127206,1004101%101%72%101%115%110%99%109%
2025021371472070972014,6000100%101%239%--100%114%109%99%109%
202502147207247167225,9002100%100%40%101%111%110%100%110%
202502177167217167206,500-2100%101%110%100%99%99%99%108%
20250218792795765792213,30072110%100%3282%104%97%99%100%117%
20250219791833779822118,60030104%104%56%▲▲97%93%95%100%121%
2025022082182179179843,700-2497%97%37%101%102%101%97%117%
2025022577078175878115,200-1798%101%35%▼▼98%100%96%95%114%
2025022678178176276316,000-1898%98%105%▼▼▼101%102%98%93%111%
2025022776276675776615,5003100%101%97%98%103%98%93%112%
2025022876676674574918,300-1798%98%118%104%104%99%91%109%
2025030375578475178425,00035105%104%137%100%100%96%95%114%
202503047807847727787,600-699%100%30%101%101%97%95%114%
2025030577278277078113,2003100%101%174%100%99%95%95%114%
202503067857867787869,5005101%100%72%▲▲99%96%96%96%113%
2025030777978977377316,000-1398%99%168%100%96%96%94%108%
2025031077978077378015,5007101%100%97%101%97%97%95%109%
2025031177478376077959,700-1100%101%385%102%102%102%95%109%
2025031273476072675170,100-2896%102%117%▼▼99%101%99%91%105%
2025031374475573973932,900-1298%99%47%▼▼▼101%101%98%90%103%
2025031473975073974421,0005101%101%64%100%100%95%91%103%
2025031774575474574710,2003100%100%49%▲▲99%99%93%91%104%
2025031875575574874816,2001100%99%159%▲▲▲100%100%91%91%104%
2025031974875174474611,500-2100%100%71%99%100%93%91%101%
2025032174674873574212,400-499%99%108%▼▼99%100%93%90%100%
2025032474874873973911,300-3100%99%91%▼▼▼101%100%94%93%100%
2025032573974773374613,7007101%101%121%101%98%94%95%101%
2025032674275374274616,8000100%101%123%--101%96%94%95%101%
2025032774375273774715,2001100%101%90%99%94%94%95%101%
202503287447447367369,800-1199%99%64%99%93%95%94%100%
2025033173573571972419,600-1298%99%200%▼▼98%86%96%92%100%
2025040172972971071110,200-1398%98%52%▼▼▼99%87%98%90%100%
2025040270971770070114,500-1099%99%142%▼▼▼▼100%93%103%89%100%
2025040368069567768027,400-2197%100%189%▼▼▼▼▼95%98%0%87%100%
2025040466066861962789,900-5392%95%328%▼▼▼▼▼▼107%112%0%80%100%
2025040857863357862064,600-799%107%72%▼▼▼▼▼▼▼101%110%0%79%100%
2025040959060958059420,500-2696%101%32%▼▼▼▼▼▼▼▼97%100%0%76%100%
2025041064864861863126,30037106%97%128%106%111%0%84%106%
2025041161165160865017,60019103%106%67%▲▲99%107%0%87%109%
2025041465266064364815,800-2100%99%90%99%106%0%87%109%
202504156566586506509,8002100%99%62%98%0%0%87%109%
2025041665265263863914,800-1198%98%151%106%0%0%85%108%
2025041763967963967724,30038106%106%164%103%0%0%91%114%
2025041867770767369730,00020103%103%123%▲▲%%%93%117%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-04-111,300318,7000264,4001,30054,300
2025-04-042,200352,6000249,0002,200103,600
2025-03-283,700374,6000277,0003,70097,600
2025-03-214,500375,3000273,4004,500101,900
2025-03-146,500470,7000368,8006,500101,900
2025-03-076,500444,8000345,0006,50099,800
2025-02-287,600448,5000343,6007,600104,900
2025-02-2111,300441,9000341,30011,300100,600
2025-02-143,200470,3000351,8003,200118,500
2025-02-072,600474,5000354,1002,600120,400
2025-01-313,600478,0000341,7003,600136,300
2025-01-243,000489,1000345,2003,000143,900
2025-01-172,800484,5000334,7002,800149,800
2025-01-103,900464,7000323,3003,900141,400
2024-12-273,900471,0000328,5003,900142,500
2024-12-204,400439,6000311,1004,400128,500
2024-12-133,100419,7000295,6003,100124,100
2024-12-061,100346,2000249,3001,10096,900
2024-11-291,500337,9000250,5001,50087,400
2024-11-221,900330,3000244,9001,90085,400
2024-11-151,000334,5000244,4001,00090,100
2024-11-081,500335,4000238,3001,50097,100
2024-11-012,300342,000100245,5002,20096,500
2024-10-254,800336,300100245,7004,70090,600
2024-10-183,500311,600100227,2003,40084,400
2024-10-113,400303,600100224,3003,30079,300
2024-10-042,900247,800100199,6002,80048,200
2024-09-272,800254,900100180,0002,70074,900
2024-09-206,600272,400100187,2006,50085,200
2024-09-135,200274,300100189,5005,10084,800
2024-09-066,600216,700100160,8006,50055,900
2024-08-302,900209,300100160,6002,80048,700
2024-08-232,500207,400100159,9002,40047,500
2024-08-162,000205,900100160,7001,90045,200
2024-08-091,700216,000100163,1001,60052,900
2024-08-021,700227,300100172,8001,60054,500
2024-07-2630,600228,000100175,00030,50053,000
2024-07-1931,000221,500200180,10030,80041,400
2024-07-1229,100212,400100178,30029,00034,100
2024-07-0535,800217,200200177,60035,60039,600
2024-06-2834,100251,900200177,80033,90074,100
2024-06-2135,500265,000200182,50035,30082,500
2024-06-1442,500287,000200189,80042,30097,200
2024-06-0745,200308,400100187,20045,100121,200
2024-05-3144,600300,800100188,90044,500111,900
2024-05-2447,100299,600100186,90047,000112,700
2024-05-1747,100301,300100188,60047,000112,700
2024-05-1046,400314,600100192,60046,300122,000
2024-05-0246,700354,400100224,10046,600130,300
2024-04-2647,900346,600100222,50047,800124,100
2024-04-1955,500375,900100257,60055,400118,300
2024-04-1257,800388,500100275,10057,700113,400
2024-04-0554,500404,600100280,60054,400124,000
2024-03-2958,900443,700100307,60058,800136,100
2024-03-2259,600476,900100331,60059,500145,300
2024-03-1573,500476,400100328,00073,400148,400
2024-03-0860,600513,400100334,70060,500178,700
2024-03-01104,300533,300200336,500104,100196,800
2024-02-22102,000543,600100343,600101,900200,000
2024-02-16102,400554,600100346,100102,300208,500
2024-02-09102,300550,000100344,400102,200205,600
2024-02-02103,700558,300100343,700103,600214,600
2024-01-26105,100556,700100341,700105,000215,000
2024-01-19114,400567,800100333,200114,300234,600
2024-01-12105,500566,200100323,100105,400243,100

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
2025-04-14 GOLDMAN SACHS INTERNATIONAL54,6640.50%1,00065266064364815,800
2025-03-14 GOLDMAN SACHS INTERNATIONAL53,6640.49%-90073975073974421,000
2025-03-10 GOLDMAN SACHS INTERNATIONAL54,5640.50%77978077378015,500
2025-01-08 BNP Paribas Financial Markets SNC53,9000.49%-1,7007187187127148,100
2024-12-26 BNP Paribas Financial Markets SNC55,6000.51%69570369269649,100
2024-12-23 モルガン・スタンレーMUFG証券株式会社47,6490.43%-6,70069069368568837,900
2024-12-19 モルガン・スタンレーMUFG証券株式会社54,3490.50%70470468669051,400
2024-11-19 モルガン・スタンレーMUFG証券株式会社54,1490.49%-10,00074376174375916,700
2024-11-07 モルガン・スタンレーMUFG証券株式会社64,1490.59%-3,80072572872072212,500
2024-10-22 モルガン・スタンレーMUFG証券株式会社67,9490.62%13,20075075073373537,200
2024-10-16 モルガン・スタンレーMUFG証券株式会社54,7490.50%77778176477021,800
2024-07-18 GOLDMAN SACHS INTERNATIONAL51,2990.47%-12,5009951,01499099240,600
2024-07-16 GOLDMAN SACHS INTERNATIONAL63,7990.58%-10,00097398797398527,300
2024-07-10 GOLDMAN SACHS INTERNATIONAL73,7990.67%-11,50098098095896520,600
2024-07-05 GOLDMAN SACHS INTERNATIONAL85,2990.78%-11,10097498096496439,400
2024-07-02 GOLDMAN SACHS INTERNATIONAL96,3990.88%-11,20097898296597138,900
2024-06-28 GOLDMAN SACHS INTERNATIONAL107,5990.99%-9,50098698897297817,800
2024-06-21 GOLDMAN SACHS INTERNATIONAL117,0991.07%-12,60093996493995437,300
2024-06-14 GOLDMAN SACHS INTERNATIONAL129,6991.19%-60091795291795240,800
2024-06-11 UBS AG49,5770.45%-5,600904935893910130,400
2024-06-10 UBS AG55,1770.50%1,800919935905934108,800
2024-05-23 GOLDMAN SACHS INTERNATIONAL130,2991.20%8,40092392389890028,500
2024-05-16 GOLDMAN SACHS INTERNATIONAL121,8991.12%13,30091392090591826,500
2024-05-10 UBS AG53,3770.49%-8,20089190088889639,900
2024-04-26 UBS AG61,5770.56%12,700901901885885221,200
2024-04-18 GOLDMAN SACHS INTERNATIONAL108,5991.00%9,50092695592694962,600
2024-04-17 UBS AG48,8770.45%-5,400964964923926116,800
2024-04-16 GOLDMAN SACHS INTERNATIONAL99,0990.91%9,40092892890490453,500
2024-04-12 GOLDMAN SACHS INTERNATIONAL89,6990.82%13,60090892890892053,900
2024-04-12 UBS AG54,2770.50%80090892890892053,900
2024-04-01 UBS AG53,4770.49%-11,40093795193093551,600
2024-03-27 GOLDMAN SACHS INTERNATIONAL76,0990.70%1,70094494993693631,500
2024-03-18 UBS AG64,8770.59%-10,60095899295197685,800
2024-03-13 GOLDMAN SACHS INTERNATIONAL74,3990.68%-12,300965995949981285,400
2024-03-12 GOLDMAN SACHS INTERNATIONAL86,6990.79%-28,800905976905972720,900
2024-03-12 UBS AG75,4770.69%-12,100905976905972720,900
2024-03-11 UBS AG87,5770.80%13,100860875847860135,600

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VBUO3502025-03-07 11:22株式会社シルバーライフ清水 貴久変更報告書
S100V23I3502025-01-10 15:51株式会社シルバーライフ清水 貴久変更報告書

企業サイト更新情報