| 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 | 920 | 930 | 918 | 923 | 36,000 | -14 | 99% | 100% | 89% | ▼▼ | 100% | 103% | 97% | 93% | 100% |
| 20240726 | 924 | 944 | 924 | 926 | 25,600 | 3 | 100% | 100% | 71% | ▲ | 98% | 98% | 98% | 93% | 100% |
| 20240729 | 931 | 931 | 908 | 914 | 78,900 | -12 | 99% | 98% | 308% | ▼ | 103% | 93% | 102% | 92% | 100% |
| 20240730 | 914 | 944 | 907 | 938 | 62,900 | 24 | 103% | 103% | 80% | ▲ | 101% | 81% | 99% | 95% | 103% |
| 20240731 | 937 | 949 | 926 | 949 | 35,400 | 11 | 101% | 101% | 56% | ▲▲ | 97% | 82% | 100% | 96% | 104% |
| 20240801 | 935 | 939 | 910 | 911 | 30,500 | -38 | 96% | 97% | 86% | ▼ | 94% | 86% | 104% | 92% | 100% |
| 20240802 | 896 | 896 | 846 | 846 | 76,200 | -65 | 93% | 94% | 250% | ▼▼ | 91% | 98% | 117% | 85% | 100% |
| 20240805 | 801 | 813 | 723 | 729 | 113,600 | -117 | 86% | 91% | 149% | ▼▼▼ | 99% | 106% | 123% | 73% | 100% |
| 20240806 | 770 | 789 | 759 | 763 | 55,100 | 34 | 105% | 99% | 49% | ▲ | 103% | 109% | 127% | 77% | 105% |
| 20240807 | 748 | 801 | 742 | 771 | 50,400 | 8 | 101% | 103% | 91% | ▲▲ | 100% | 108% | 124% | 78% | 106% |
| 20240808 | 768 | 780 | 765 | 767 | 60,300 | -4 | 99% | 100% | 120% | ▼ | 101% | 108% | 121% | 77% | 105% |
| 20240809 | 782 | 796 | 775 | 788 | 26,800 | 21 | 103% | 101% | 44% | ▲ | 103% | 108% | 120% | 79% | 108% |
| 20240813 | 788 | 816 | 788 | 813 | 18,100 | 25 | 103% | 103% | 68% | ▲▲ | 101% | 110% | 118% | 82% | 112% |
| 20240814 | 805 | 818 | 803 | 810 | 14,700 | -3 | 100% | 101% | 81% | ▼ | 102% | 110% | 117% | 82% | 111% |
| 20240815 | 810 | 834 | 810 | 830 | 14,900 | 20 | 102% | 102% | 101% | ▲ | 102% | 108% | 114% | 84% | 114% |
| 20240816 | 835 | 849 | 835 | 848 | 13,200 | 18 | 102% | 102% | 89% | ▲▲ | 99% | 107% | 112% | 88% | 116% |
| 20240819 | 845 | 853 | 837 | 837 | 25,100 | -11 | 99% | 99% | 190% | ▼ | 104% | 108% | 112% | 88% | 115% |
| 20240820 | 849 | 887 | 849 | 887 | 32,000 | 50 | 106% | 104% | 127% | ▲ | 101% | 106% | 107% | 93% | 122% |
| 20240821 | 876 | 895 | 876 | 888 | 22,800 | 1 | 100% | 101% | 71% | ▲▲ | 101% | 105% | 106% | 94% | 122% |
| 20240822 | 887 | 905 | 884 | 900 | 17,900 | 12 | 101% | 101% | 79% | ▲▲▲ | 100% | 104% | 105% | 95% | 123% |
| 20240823 | 892 | 894 | 880 | 891 | 19,400 | -9 | 99% | 100% | 108% | ▼ | 103% | 105% | 105% | 94% | 122% |
| 20240826 | 891 | 916 | 891 | 916 | 16,000 | 25 | 103% | 103% | 82% | ▲ | 102% | 103% | 103% | 97% | 126% |
| 20240827 | 910 | 940 | 909 | 931 | 20,300 | 15 | 102% | 102% | 127% | ▲▲ | 99% | 102% | 101% | 98% | 128% |
| 20240828 | 928 | 930 | 912 | 919 | 14,900 | -12 | 99% | 99% | 73% | ▼ | 101% | 103% | 102% | 97% | 126% |
| 20240829 | 919 | 929 | 913 | 927 | 12,700 | 8 | 101% | 101% | 85% | ▲ | 101% | 100% | 92% | 100% | 127% |
| 20240830 | 927 | 937 | 927 | 936 | 9,500 | 9 | 101% | 101% | 75% | ▲▲ | 100% | 99% | 90% | 100% | 128% |
| 20240902 | 936 | 936 | 920 | 936 | 23,900 | 0 | 100% | 100% | 252% | -- | 102% | 100% | 91% | 100% | 128% |
| 20240903 | 931 | 952 | 931 | 949 | 12,800 | 13 | 101% | 102% | 54% | ▲ | 99% | 100% | 91% | 100% | 124% |
| 20240904 | 934 | 952 | 900 | 926 | 57,100 | -23 | 98% | 99% | 446% | ▼ | 101% | 101% | 91% | 98% | 121% |
| 20240905 | 926 | 944 | 922 | 931 | 13,400 | 5 | 101% | 101% | 23% | ▲ | 100% | 101% | 91% | 98% | 121% |
| 20240906 | 930 | 938 | 918 | 930 | 14,600 | -1 | 100% | 100% | 109% | ▼ | 102% | 105% | 95% | 98% | 118% |
| 20240909 | 895 | 929 | 888 | 917 | 24,900 | -13 | 99% | 102% | 171% | ▼▼ | 101% | 92% | 92% | 97% | 113% |
| 20240910 | 920 | 942 | 920 | 931 | 9,400 | 14 | 102% | 101% | 38% | ▲ | 98% | 88% | 89% | 98% | 115% |
| 20240911 | 938 | 938 | 916 | 922 | 20,600 | -9 | 99% | 98% | 219% | ▼ | 101% | 88% | 87% | 97% | 111% |
| 20240912 | 932 | 952 | 932 | 938 | 67,800 | 16 | 102% | 101% | 329% | ▲ | 99% | 96% | 95% | 99% | 112% |
| 20240913 | 857 | 881 | 834 | 850 | 164,300 | -88 | 91% | 99% | 242% | ▼ | 97% | 96% | 94% | 90% | 102% |
| 20240917 | 859 | 859 | 819 | 830 | 47,100 | -20 | 98% | 97% | 29% | ▼▼ | 99% | 101% | 97% | 87% | 100% |
| 20240918 | 830 | 839 | 814 | 819 | 33,000 | -11 | 99% | 99% | 70% | ▼▼▼ | 99% | 103% | 99% | 86% | 100% |
| 20240919 | 820 | 826 | 810 | 813 | 38,600 | -6 | 99% | 99% | 117% | ▼▼▼▼ | 100% | 103% | 97% | 86% | 100% |
| 20240920 | 825 | 829 | 816 | 821 | 48,500 | 8 | 101% | 100% | 126% | ▲ | 100% | 101% | 96% | 87% | 101% |
| 20240924 | 823 | 828 | 814 | 825 | 18,400 | 4 | 100% | 100% | 38% | ▲▲ | 101% | 98% | 95% | 87% | 101% |
| 20240925 | 826 | 837 | 818 | 836 | 16,500 | 11 | 101% | 101% | 90% | ▲▲▲ | 101% | 97% | 93% | 88% | 103% |
| 20240926 | 839 | 847 | 830 | 847 | 24,500 | 11 | 101% | 101% | 148% | ▲▲▲▲ | 98% | 95% | 92% | 89% | 104% |
| 20240927 | 848 | 850 | 833 | 834 | 35,500 | -13 | 98% | 98% | 145% | ▼ | 98% | 99% | 95% | 88% | 103% |
| 20240930 | 819 | 821 | 803 | 804 | 38,300 | -30 | 96% | 98% | 108% | ▼▼ | 101% | 100% | 96% | 85% | 100% |
| 20241001 | 805 | 812 | 802 | 811 | 21,400 | 7 | 101% | 101% | 56% | ▲ | 100% | 100% | 95% | 85% | 101% |
| 20241002 | 804 | 822 | 802 | 806 | 75,700 | -5 | 99% | 100% | 354% | ▼ | 98% | 97% | 92% | 85% | 100% |
| 20241003 | 818 | 818 | 798 | 805 | 48,600 | -1 | 100% | 98% | 64% | ▼▼ | 101% | 97% | 93% | 86% | 100% |
| 20241004 | 803 | 809 | 803 | 809 | 15,500 | 4 | 100% | 101% | 32% | ▲ | 99% | 96% | 91% | 86% | 101% |
| 20241007 | 809 | 818 | 802 | 802 | 27,500 | -7 | 99% | 99% | 177% | ▼ | 99% | 97% | 0% | 86% | 100% |
| 20241008 | 803 | 803 | 794 | 794 | 28,000 | -8 | 99% | 99% | 102% | ▼▼ | 98% | 98% | 0% | 85% | 100% |
| 20241009 | 795 | 795 | 781 | 782 | 57,500 | -12 | 98% | 98% | 205% | ▼▼▼ | 99% | 99% | 0% | 83% | 100% |
| 20241010 | 781 | 781 | 775 | 775 | 29,200 | -7 | 99% | 99% | 51% | ▼▼▼▼ | 98% | 98% | 0% | 83% | 100% |
| 20241011 | 775 | 775 | 763 | 763 | 40,700 | -12 | 98% | 98% | 139% | ▼▼▼▼▼ | 102% | 98% | 0% | 81% | 100% |
| 20241015 | 768 | 786 | 763 | 781 | 35,800 | 18 | 102% | 102% | 88% | ▲ | 99% | 97% | 0% | 92% | 102% |
| 20241016 | 777 | 781 | 764 | 770 | 21,800 | -11 | 99% | 99% | 61% | ▼ | 99% | 95% | 0% | 91% | 101% |
| 20241017 | 770 | 770 | 760 | 762 | 30,300 | -8 | 99% | 99% | 139% | ▼▼ | 98% | 0% | 0% | 90% | 100% |
| 20241018 | 760 | 760 | 747 | 748 | 29,300 | -14 | 98% | 98% | 97% | ▼▼▼ | 100% | 0% | 0% | 88% | 100% |
| 20241021 | 747 | 754 | 747 | 750 | 14,600 | 2 | 100% | 100% | 50% | ▲ | 98% | 0% | 0% | 89% | 100% |
| 20241022 | 750 | 750 | 733 | 735 | 37,200 | -15 | 98% | 98% | 255% | ▼ | % | % | % | 87% | 100% |
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 | 3,500 | 311,600 | 100 | 227,200 | 3,400 | 84,400 |
| 2024-10-11 | 3,400 | 303,600 | 100 | 224,300 | 3,300 | 79,300 |
| 2024-10-04 | 2,900 | 247,800 | 100 | 199,600 | 2,800 | 48,200 |
| 2024-09-27 | 2,800 | 254,900 | 100 | 180,000 | 2,700 | 74,900 |
| 2024-09-20 | 6,600 | 272,400 | 100 | 187,200 | 6,500 | 85,200 |
| 2024-09-13 | 5,200 | 274,300 | 100 | 189,500 | 5,100 | 84,800 |
| 2024-09-06 | 6,600 | 216,700 | 100 | 160,800 | 6,500 | 55,900 |
| 2024-08-30 | 2,900 | 209,300 | 100 | 160,600 | 2,800 | 48,700 |
| 2024-08-23 | 2,500 | 207,400 | 100 | 159,900 | 2,400 | 47,500 |
| 2024-08-16 | 2,000 | 205,900 | 100 | 160,700 | 1,900 | 45,200 |
| 2024-08-09 | 1,700 | 216,000 | 100 | 163,100 | 1,600 | 52,900 |
| 2024-08-02 | 1,700 | 227,300 | 100 | 172,800 | 1,600 | 54,500 |
| 2024-07-26 | 30,600 | 228,000 | 100 | 175,000 | 30,500 | 53,000 |
| 2024-07-19 | 31,000 | 221,500 | 200 | 180,100 | 30,800 | 41,400 |
| 2024-07-12 | 29,100 | 212,400 | 100 | 178,300 | 29,000 | 34,100 |
| 2024-07-05 | 35,800 | 217,200 | 200 | 177,600 | 35,600 | 39,600 |
| 2024-06-28 | 34,100 | 251,900 | 200 | 177,800 | 33,900 | 74,100 |
| 2024-06-21 | 35,500 | 265,000 | 200 | 182,500 | 35,300 | 82,500 |
| 2024-06-14 | 42,500 | 287,000 | 200 | 189,800 | 42,300 | 97,200 |
| 2024-06-07 | 45,200 | 308,400 | 100 | 187,200 | 45,100 | 121,200 |
| 2024-05-31 | 44,600 | 300,800 | 100 | 188,900 | 44,500 | 111,900 |
| 2024-05-24 | 47,100 | 299,600 | 100 | 186,900 | 47,000 | 112,700 |
| 2024-05-17 | 47,100 | 301,300 | 100 | 188,600 | 47,000 | 112,700 |
| 2024-05-10 | 46,400 | 314,600 | 100 | 192,600 | 46,300 | 122,000 |
| 2024-05-02 | 46,700 | 354,400 | 100 | 224,100 | 46,600 | 130,300 |
| 2024-04-26 | 47,900 | 346,600 | 100 | 222,500 | 47,800 | 124,100 |
| 2024-04-19 | 55,500 | 375,900 | 100 | 257,600 | 55,400 | 118,300 |
| 2024-04-12 | 57,800 | 388,500 | 100 | 275,100 | 57,700 | 113,400 |
| 2024-04-05 | 54,500 | 404,600 | 100 | 280,600 | 54,400 | 124,000 |
| 2024-03-29 | 58,900 | 443,700 | 100 | 307,600 | 58,800 | 136,100 |
| 2024-03-22 | 59,600 | 476,900 | 100 | 331,600 | 59,500 | 145,300 |
| 2024-03-15 | 73,500 | 476,400 | 100 | 328,000 | 73,400 | 148,400 |
| 2024-03-08 | 60,600 | 513,400 | 100 | 334,700 | 60,500 | 178,700 |
| 2024-03-01 | 104,300 | 533,300 | 200 | 336,500 | 104,100 | 196,800 |
| 2024-02-22 | 102,000 | 543,600 | 100 | 343,600 | 101,900 | 200,000 |
| 2024-02-16 | 102,400 | 554,600 | 100 | 346,100 | 102,300 | 208,500 |
| 2024-02-09 | 102,300 | 550,000 | 100 | 344,400 | 102,200 | 205,600 |
| 2024-02-02 | 103,700 | 558,300 | 100 | 343,700 | 103,600 | 214,600 |
| 2024-01-26 | 105,100 | 556,700 | 100 | 341,700 | 105,000 | 215,000 |
| 2024-01-19 | 114,400 | 567,800 | 100 | 333,200 | 114,300 | 234,600 |
| 2024-01-12 | 105,500 | 566,200 | 100 | 323,100 | 105,400 | 243,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 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） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9262 | 1 | 株式会社シルバーライフ｜高齢者向け配食サービスを運営している上場企業 | 2024-10-23 04:23:34 |
| 9262 | 2 | IR情報 | 株式会社シルバーライフは高齢者向け配食サービスを運営している上場企業です | 2024-06-18 21:40:25 |
| 9262 | 2 | お問い合わせ | 株式会社シルバーライフは高齢者向け配食サービスを運営している上場企業です | 2024-06-18 09:52:34 |
| 9262 | 2 | IRニュース | 株式会社シルバーライフは高齢者向け配食サービスを運営している上場企業です | 2024-06-15 05:00:53 |
| 9262 | 2 | IR情報 | 株式会社シルバーライフは高齢者向け配食サービスを運営している上場企業です | 2024-06-15 05:00:52 |
| 9262 | 2 | IRポリシー | 株式会社シルバーライフは高齢者向け配食サービスを運営している上場企業です | 2024-06-14 22:11:55 |
| 9262 | 2 | よくあるご質問 | 株式会社シルバーライフは高齢者向け配食サービスを運営している上場企業です | 2024-06-14 22:11:54 |
| 9262 | 2 | 電子公告 | 株式会社シルバーライフは高齢者向け配食サービス店舗数業界第1位 | 2024-06-14 22:11:53 |
| 9262 | 2 | IRスケジュール | 株式会社シルバーライフは高齢者向け配食サービスを運営している上場企業です | 2024-06-14 22:11:51 |
| 9262 | 2 | 株価情報 | 株式会社シルバーライフは高齢者向け配食サービスを運営している上場企業です | 2024-06-14 22:11:50 |