7453 良品計画

イベントチャート

2018/02/22~2018/07/18

イベント情報&株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2018
07/1835,00035,35034,85035,300+0.71%185,0009911億5340万-5.18%
07/1734,40035,35034,15035,050+1.74%195,0009841億3390万-6.32%
07/1333,70034,65033,30034,450+1.62%293,2009672億8710万-8.33%
07/1234,20034,80033,70033,900-0.88%240,7009518億4420万-10.18%
07/1133,50034,25033,00034,200+5.23%453,6009602億6760万-9.83%
07/1032,00032,70031,30032,500+1.25%306,7009125億3500万-14.66%
07/0932,40032,60031,85032,100+0.16%216,4009013億380万-16.18%
07/0633,35033,60031,70032,050-4.61%564,3008998億9990万-16.72%
07/0535,50035,60033,25033,600-12.16%804,7009434億2080万-13.09%
07/04(IR情報)15:00 平成31年2月期第1四半期決算短信〔日本基準〕(連結)
07/0438,10038,40037,35038,250+1.73%142,5001兆739億-1.41%
07/0337,50038,05037,30037,600-0.4%147,3001兆557億-2.95%
07/0239,05039,15037,65037,750-3.21%115,0001兆599億-2.52%
06/2938,60039,05038,35039,000+1.56%126,3001兆950億+0.79%
06/2838,50038,50038,00038,400-1.16%115,2001兆781億-0.51%
06/2738,25038,90038,20038,850+1.3%109,5001兆908億+0.81%
06/2638,80038,85038,25038,350-1.67%132,1001兆767億-0.31%
06/2539,60039,65038,90039,000-1.64%97,1001兆950億+1.48%
06/22(IR情報)10:35 ストックオプション(新株予約権)の発行内容確定に関するお知らせ
06/2239,45039,80039,45039,6500%98,7001兆1132億+3.3%
06/2139,70040,00039,40039,650-0.63%120,5001兆1132億+3.49%
06/2039,90040,25039,40039,900+1.4%174,8001兆1203億+4.32%
06/1939,85040,20039,20039,350-1.38%132,5001兆1048億+3.06%
06/1840,50040,60039,90039,900-1.48%116,6001兆1203億+4.59%
06/1540,75040,95040,35040,500+0.37%147,6001兆1371億+6.33%
06/1440,90040,90040,20040,350-1.82%175,9001兆1329億+6.18%
06/1340,05041,20040,05041,100+3.01%151,7001兆1540億+8.43%
06/1239,45040,00039,30039,900+1.79%109,5001兆1203億+5.59%
06/1138,70039,35038,70039,200+1.82%114,8001兆1006億+3.86%
06/0838,70038,90038,35038,500-0.13%122,3001兆810億+1.98%
06/0738,45038,95038,00038,550+1.18%196,2001兆824億+2.16%
06/06(IR情報)15:00 ストックオプション(新株予約権)の割当てに関するお知らせ
06/0637,70038,20037,25038,100+0.79%163,0001兆697億+1.06%
06/0537,25038,10037,20037,800+2.72%177,5001兆613億+0.32%
06/0437,05037,15036,70036,800+0.82%95,0001兆332億-2.31%
06/0136,80036,95036,30036,500-1.35%121,3001兆248億-3.14%
05/3137,25037,35036,85037,000+0.27%205,9001兆388億-1.92%
05/3037,00037,25036,80036,900-0.67%122,7001兆360億-2.17%
05/2936,95037,25036,80037,150+0.54%122,5001兆430億-1.55%
05/2836,45037,10036,25036,950+1.09%131,8001兆374億-2.06%
05/25(IR情報)15:00 投資単位の引下げに関する考え方及び方針について
05/2536,75036,85036,50036,550-0.95%115,8001兆262億-3.18%
05/2437,10037,30036,65036,900-0.67%159,9001兆360億-2.3%
05/2337,20037,50037,10037,150-0.67%98,6001兆430億-1.7%
05/2237,50037,70037,25037,400-1.06%86,3001兆501億-0.93%
05/2137,80038,00037,60037,800-0.4%63,4001兆613億+0.24%
05/1837,85038,00037,25037,9500%114,5001兆655億+1%
05/1738,50038,50037,95037,950-0.91%89,2001兆655億+1.28%
05/1638,35038,50038,20038,300-0.65%64,2001兆753億+2.46%
05/1538,75038,75038,15038,550+0.39%120,1001兆824億+3.43%
05/15(5%ルール)Templeton Asset Management Ltd.(0.15%)Templeton Global Advisors Limited(1.41%)Templeton Investment Counsel, LLC(1.9%)Franklin Templeton Investments Corp.(0.65%)
05/1438,40038,65038,30038,400+0.26%77,7001兆781億+3.3%
05/1137,85038,35037,70038,300+0.92%124,6001兆753億+3.31%
05/1038,15038,20037,60037,950-0.52%99,2001兆655億+2.67%
05/0938,50038,85038,10038,150-1.68%127,7001兆711億+3.49%
05/0838,90039,35038,70038,800-1.65%124,7001兆894億+5.54%
05/0738,50039,70038,40039,450+3.82%183,3001兆1076億+7.73%
05/0238,00038,30037,55038,000+0.8%97,8001兆669億+4.32%
05/0137,05037,80036,95037,700+0.4%125,4001兆585億+3.7%
04/2737,80038,15037,50037,550-0.13%120,4001兆543億+3.49%
04/2636,95037,65036,80037,600+1.21%118,3001兆557億+3.83%
04/2537,30037,65037,05037,150-0.93%105,5001兆430億+2.59%
04/2437,20037,60037,00037,500+1.63%128,0001兆529億+3.57%
04/2336,95037,15036,65036,900-0.94%131,9001兆360億+1.88%
04/2037,00037,30036,70037,250+0.81%149,2001兆459億+2.7%
04/1937,55037,60036,70036,950-1.6%167,5001兆374億+1.84%
04/1837,20037,95037,15037,550+1.49%188,9001兆543億+3.49%
04/1737,50037,95036,95037,000-1.46%213,1001兆388億+2%
04/17(空売り報告)Deutsche Bank Aktiengesellschaft, London 12,219株(0.04%)-0.55%義務消失
04/1636,35037,65036,15037,550+4.02%239,8001兆543億+3.4%
04/1336,50036,75035,75036,100-0.55%349,6001兆136億-0.68%
04/13(5%ルール)Templeton Asset Management Ltd.(0.15%)Templeton Global Advisors Limited(1.94%)Templeton Investment Counsel, LLC(2.82%)Franklin Templeton Investments Corp.(0.76%)Franklin Templeton Invesetment Management Limited(0.06%)
04/1235,75036,80035,60036,300+5.22%534,7001兆192億-0.4%
04/11(IR情報)15:00 個別業績の前年実績値との差異に関するお知らせ
04/11(IR情報)15:00 剰余金の配当に関するお知らせ
04/11(IR情報)15:00 平成30年2月期決算短信〔日本基準〕(連結)
04/1135,60035,65034,25034,500-2.4%271,5009686億9100万-5.56%
04/1035,60035,80035,20035,350-0.84%133,0009925億5730万-3.64%
04/0935,85035,90035,45035,650+0.14%107,7001兆9億-3.05%
04/0636,10036,20035,60035,600-1.25%110,9009995億7680万-3.33%
04/0536,30036,45035,85036,050+0.42%152,9001兆122億-2.18%
04/0435,85036,05035,40035,900+0.84%138,0001兆80億-2.65%
04/0335,00035,85034,95035,600+0.56%112,0009995億7680万-3.56%
04/0235,80035,95035,40035,400-0.84%88,7009939億6120万-4.11%
04/02(空売り報告)Deutsche Bank Aktiengesellschaft, London 168,419株(0.59%)-0.05%
03/3035,40035,85035,00035,700+1.42%162,0001兆23億-3.29%
03/2934,75035,30034,45035,200+1.73%207,4009883億4560万-4.63%
03/2835,05035,45034,20034,600-4.55%376,4009714億9880万-6.33%
03/2736,10036,55035,85036,250+1.12%170,2001兆178億-2%
03/2635,60036,00035,45035,8500%127,1001兆65億-3.05%
03/2337,10037,30035,75035,850-4.53%230,1001兆65億-2.99%
03/2237,00037,60036,95037,550+1.35%132,6001兆543億+1.76%
03/22(空売り報告)Deutsche Bank Aktiengesellschaft, London 180,919株(0.64%)再IN
03/2037,85038,10036,95037,050-1.98%120,6001兆402億+0.74%
03/1938,10038,20037,70037,800-1.05%81,9001兆613億+3.06%
03/1638,00038,35037,85038,200+1.87%173,6001兆725億+4.58%
03/1537,25037,80036,95037,500+1.49%103,8001兆529億+3.11%
03/15(5%ルール)三井住友信託銀行(3.7%)日興アセットマネジメント(1.15%)三井住友トラスト・アセットマネジメント(0.16%)
03/1437,50037,65036,95036,950-1.07%99,1001兆374億+1.98%
03/1336,60037,45036,35037,350-1.71%223,5001兆487億+3.42%
03/1238,60038,75037,70038,000-1.04%145,7001兆669億+5.38%
03/0938,85039,15038,00038,400-0.26%117,9001兆781億+6.7%
03/0839,05039,30038,30038,5000%138,7001兆810億+7.24%
03/0738,10038,65038,05038,500+0.52%110,9001兆810億+7.48%
03/0637,70038,80037,40038,300+2.13%173,6001兆753億+7.11%
03/0537,25037,85037,10037,500+1.21%175,3001兆529億+5.14%
03/0235,90037,15035,80037,050+2.07%141,1001兆402億+4.03%
03/0136,90037,05036,00036,300-0.95%107,9001兆192億+2.11%
02/2836,80037,45036,65036,650-0.41%148,9001兆290億+3.2%
02/2736,80037,10036,35036,800+3.08%173,1001兆332億+3.74%
02/2635,30035,80035,15035,700+1.13%88,6001兆23億+0.76%
02/2335,65035,65034,90035,300-0.7%68,2009911億5340万-0.43%
02/2236,00036,10035,40035,550-1.25%87,8009981億7290万+0.21%