| 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 | 5%s | 10%s | 20%s | per_pp_1 | 5率 | 10率 | MAX20 | MIN20 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250625 | 724 | 731 | 723 | 730 | 20,600 | 2 | 100% | 101% | 215% | ▲▲▲▲▲ | 0 | 0 | 0 | 99% | 100% | 103% | 92% | 1% |
| 20250626 | 732 | 732 | 721 | 725 | 47,700 | -5 | 99% | 99% | 232% | ▼ | 0 | 0 | 0 | 101% | 101% | 103% | 91% | 1% |
| 20250627 | 727 | 733 | 726 | 732 | 36,100 | 7 | 101% | 101% | 76% | ▲ | 0 | 0 | 0 | 99% | 100% | 103% | 92% | 2% |
| 20250630 | 732 | 738 | 728 | 728 | 23,300 | -4 | 99% | 99% | 65% | ▼ | 0 | 0 | 0 | 101% | 100% | 103% | 91% | 1% |
| 20250701 | 727 | 735 | 727 | 734 | 15,400 | 6 | 101% | 101% | 66% | ▲ | 0 | 0 | 0 | 101% | 100% | 103% | 92% | 2% |
| 20250702 | 728 | 740 | 728 | 733 | 27,000 | -1 | 100% | 101% | 175% | ▼ | 0 | 0 | 0 | 99% | 99% | 102% | 92% | 2% |
| 20250703 | 737 | 743 | 733 | 733 | 21,300 | 0 | 100% | 99% | 79% | -- | 0 | 0 | 0 | 99% | 100% | 102% | 92% | 2% |
| 20250704 | 734 | 739 | 728 | 728 | 20,200 | -5 | 99% | 99% | 95% | ▼ | 0 | 0 | 0 | 100% | 101% | 103% | 91% | 1% |
| 20250707 | 725 | 734 | 725 | 725 | 15,900 | -3 | 100% | 100% | 79% | ▼▼ | 0 | 0 | 0 | 100% | 101% | 103% | 91% | 1% |
| 20250708 | 725 | 732 | 725 | 727 | 9,900 | 2 | 100% | 100% | 62% | ▲ | 0 | 0 | 0 | 101% | 102% | 103% | 91% | 1% |
| 20250709 | 726 | 734 | 725 | 732 | 17,700 | 5 | 101% | 101% | 179% | ▲▲ | 0 | 0 | 0 | 99% | 103% | 102% | 99% | 2% |
| 20250710 | 731 | 733 | 727 | 727 | 12,200 | -5 | 99% | 99% | 69% | ▼ | 0 | 0 | 0 | 99% | 103% | 0% | 99% | 1% |
| 20250711 | 733 | 733 | 729 | 729 | 7,500 | 2 | 100% | 99% | 61% | ▲ | 0 | 0 | 0 | 100% | 102% | 0% | 99% | 1% |
| 20250714 | 733 | 739 | 728 | 731 | 24,700 | 2 | 100% | 100% | 329% | ▲▲ | 0 | 0 | 0 | 100% | 102% | 0% | 100% | 1% |
| 20250715 | 735 | 746 | 735 | 737 | 30,900 | 6 | 101% | 100% | 125% | ▲▲▲ | 0 | 0 | 0 | 102% | 101% | 0% | 100% | 2% |
| 20250716 | 740 | 755 | 737 | 752 | 15,700 | 15 | 102% | 102% | 51% | ▲▲▲▲ | 0 | 0 | 0 | 100% | 100% | 0% | 100% | 4% |
| 20250717 | 751 | 753 | 746 | 748 | 21,600 | -4 | 99% | 100% | 138% | ▼ | 0 | 0 | 0 | 99% | 100% | 0% | 99% | 3% |
| 20250718 | 751 | 751 | 742 | 743 | 12,700 | -5 | 99% | 99% | 59% | ▼▼ | 0 | 0 | 0 | 100% | 100% | 0% | 99% | 2% |
| 20250722 | 745 | 753 | 742 | 747 | 10,100 | 4 | 101% | 100% | 80% | ▲ | 0 | 0 | 0 | 100% | 0% | 0% | 99% | 3% |
| 20250723 | 747 | 755 | 747 | 749 | 12,700 | 2 | 100% | 100% | 126% | ▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 3% |
| 20250724 | 749 | 754 | 749 | 750 | 8,100 | 1 | 100% | 100% | 64% | ▲▲▲ | 0 | 0 | 0 | 100% | 0% | 0% | 100% | 3% |
| 20250725 | 749 | 753 | 747 | 747 | 8,800 | -3 | 100% | 100% | 109% | ▼ | 0 | 0 | 0 | % | % | % | 99% | 3% |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250610 | 16:00 | シルバーライフ | 2025年７月期第３四半期 決算短信〔日本基準〕（非連結） |
| 20250311 | 16:00 | シルバーライフ | 2025年７月期第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20250217 | 16:00 | シルバーライフ | 2025年７月期第２四半期（中間期）業績予想の修正に関するお知らせ |
| 20241211 | 16:00 | シルバーライフ | 2025年７月期 第１四半期決算短信（日本基準）（非連結） |
| 20241029 | 15:30 | シルバーライフ | 支配株主等に関する事項について |
| 20240924 | 15:30 | シルバーライフ | 役員人事の内定に関するお知らせ |
| 20240912 | 15:30 | シルバーライフ | 2024年７月期 決算短信（日本基準）（非連結） |
| 20240912 | 15:30 | シルバーライフ | 剰余金の配当に関するお知らせ |
| 20240610 | 15:30 | シルバーライフ | 2024年７月期 第３四半期決算短信（日本基準）（非連結） |
| 20240311 | 15:30 | シルバーライフ | 2024年７月期 第２四半期決算短信（日本基準）（非連結） |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-06-26 | Barclays Capital Securities Ltd | 53,000 | 0.48% | ▼ | -2,000 | 732 | 732 | 721 | 725 | 47,700 |
| 2025-06-20 | Barclays Capital Securities Ltd | 55,000 | 0.50% | ▲ | 725 | 725 | 717 | 723 | 36,200 | |
| 2025-04-17 | GOLDMAN SACHS INTERNATIONAL | 52,764 | 0.48% | ▼ | -1,900 | 639 | 679 | 639 | 677 | 24,300 |
| 2025-04-14 | GOLDMAN SACHS INTERNATIONAL | 54,664 | 0.50% | ▲ | 1,000 | 652 | 660 | 643 | 648 | 15,800 |
| 2025-03-14 | GOLDMAN SACHS INTERNATIONAL | 53,664 | 0.49% | ▼ | -900 | 739 | 750 | 739 | 744 | 21,000 |
| 2025-03-10 | GOLDMAN SACHS INTERNATIONAL | 54,564 | 0.50% | ▲ | 779 | 780 | 773 | 780 | 15,500 | |
| 2025-01-08 | BNP Paribas Financial Markets SNC | 53,900 | 0.49% | ▼ | -1,700 | 718 | 718 | 712 | 714 | 8,100 |
| 2024-12-26 | BNP Paribas Financial Markets SNC | 55,600 | 0.51% | ▲ | 695 | 703 | 692 | 696 | 49,100 | |
| 2024-12-23 | モルガン・スタンレーMUFG証券株式会社 | 47,649 | 0.43% | ▼ | -6,700 | 690 | 693 | 685 | 688 | 37,900 |
| 2024-12-19 | モルガン・スタンレーMUFG証券株式会社 | 54,349 | 0.50% | ▲ | 704 | 704 | 686 | 690 | 51,400 | |
| 2024-11-19 | モルガン・スタンレーMUFG証券株式会社 | 54,149 | 0.49% | ▼ | -10,000 | 743 | 761 | 743 | 759 | 16,700 |
| 2024-11-07 | モルガン・スタンレーMUFG証券株式会社 | 64,149 | 0.59% | ▼ | -3,800 | 725 | 728 | 720 | 722 | 12,500 |
| 2024-10-22 | モルガン・スタンレーMUFG証券株式会社 | 67,949 | 0.62% | ▲ | 13,200 | 750 | 750 | 733 | 735 | 37,200 |
| 2024-10-16 | モルガン・スタンレーMUFG証券株式会社 | 54,749 | 0.50% | ▲ | 777 | 781 | 764 | 770 | 21,800 | |
| 2024-07-18 | GOLDMAN SACHS INTERNATIONAL | 51,299 | 0.47% | ▼ | -12,500 | 995 | 1,014 | 990 | 992 | 40,600 |
| 2024-07-16 | GOLDMAN SACHS INTERNATIONAL | 63,799 | 0.58% | ▼ | -10,000 | 973 | 987 | 973 | 985 | 27,300 |
| 2024-07-10 | GOLDMAN SACHS INTERNATIONAL | 73,799 | 0.67% | ▼ | -11,500 | 980 | 980 | 958 | 965 | 20,600 |
| 2024-07-05 | GOLDMAN SACHS INTERNATIONAL | 85,299 | 0.78% | ▼ | -11,100 | 974 | 980 | 964 | 964 | 39,400 |
| 2024-07-02 | GOLDMAN SACHS INTERNATIONAL | 96,399 | 0.88% | ▼ | -11,200 | 978 | 982 | 965 | 971 | 38,900 |
| 2024-06-28 | GOLDMAN SACHS INTERNATIONAL | 107,599 | 0.99% | ▼ | -9,500 | 986 | 988 | 972 | 978 | 17,800 |
| 2024-06-21 | GOLDMAN SACHS INTERNATIONAL | 117,099 | 1.07% | ▼ | -12,600 | 939 | 964 | 939 | 954 | 37,300 |
| 2024-06-14 | GOLDMAN SACHS INTERNATIONAL | 129,699 | 1.19% | ▼ | -600 | 917 | 952 | 917 | 952 | 40,800 |
| 2024-06-11 | UBS AG | 49,577 | 0.45% | ▼ | -5,600 | 904 | 935 | 893 | 910 | 130,400 |
| 2024-06-10 | UBS AG | 55,177 | 0.50% | ▲ | 1,800 | 919 | 935 | 905 | 934 | 108,800 |
| 2024-05-23 | GOLDMAN SACHS INTERNATIONAL | 130,299 | 1.20% | ▲ | 8,400 | 923 | 923 | 898 | 900 | 28,500 |
| 2024-05-16 | GOLDMAN SACHS INTERNATIONAL | 121,899 | 1.12% | ▲ | 13,300 | 913 | 920 | 905 | 918 | 26,500 |
| 2024-05-10 | UBS AG | 53,377 | 0.49% | ▼ | -8,200 | 891 | 900 | 888 | 896 | 39,900 |
| 2024-04-26 | UBS AG | 61,577 | 0.56% | ▲ | 12,700 | 901 | 901 | 885 | 885 | 221,200 |
| 2024-04-18 | GOLDMAN SACHS INTERNATIONAL | 108,599 | 1.00% | ▲ | 9,500 | 926 | 955 | 926 | 949 | 62,600 |
| 2024-04-17 | UBS AG | 48,877 | 0.45% | ▼ | -5,400 | 964 | 964 | 923 | 926 | 116,800 |
| 2024-04-16 | GOLDMAN SACHS INTERNATIONAL | 99,099 | 0.91% | ▲ | 9,400 | 928 | 928 | 904 | 904 | 53,500 |
| 2024-04-12 | GOLDMAN SACHS INTERNATIONAL | 89,699 | 0.82% | ▲ | 13,600 | 908 | 928 | 908 | 920 | 53,900 |
| 2024-04-12 | UBS AG | 54,277 | 0.50% | ▲ | 800 | 908 | 928 | 908 | 920 | 53,900 |
| 2024-04-01 | UBS AG | 53,477 | 0.49% | ▼ | -11,400 | 937 | 951 | 930 | 935 | 51,600 |
| 2024-03-27 | GOLDMAN SACHS INTERNATIONAL | 76,099 | 0.70% | ▲ | 1,700 | 944 | 949 | 936 | 936 | 31,500 |
| 2024-03-18 | UBS AG | 64,877 | 0.59% | ▼ | -10,600 | 958 | 992 | 951 | 976 | 85,800 |
| 2024-03-13 | GOLDMAN SACHS INTERNATIONAL | 74,399 | 0.68% | ▼ | -12,300 | 965 | 995 | 949 | 981 | 285,400 |
| 2024-03-12 | GOLDMAN SACHS INTERNATIONAL | 86,699 | 0.79% | ▼ | -28,800 | 905 | 976 | 905 | 972 | 720,900 |
| 2024-03-12 | UBS AG | 75,477 | 0.69% | ▼ | -12,100 | 905 | 976 | 905 | 972 | 720,900 |
| 2024-03-11 | UBS AG | 87,577 | 0.80% | ▲ | 13,100 | 860 | 875 | 847 | 860 | 135,600 |