[7878]光・彩:【宝飾品】留め具などの部品製造や最終製品のOEM供給

日付	初値	高値	安値	終値	出来高	出来高比	前日比	upv	logic	5%日数	高値下落	底値上昇
20250818	1,458	1,483	1,409	1,483	13,700	-7,700	101%	▲▲	8222	0	95%	22%
20250819	1,483	1,483	1,341	1,350	58,900	45,200	91%	▼	4717	0	86%	10%
20250821	1,339	1,364	1,313	1,344	6,500	-4,000	101%	▲	2582	0	86%	10%
20250820	1,359	1,359	1,313	1,333	10,500	-48,400	99%	▼▼	8888	0	85%	9%
20250912	1,242	1,271	1,235	1,265	4,700	3,600	102%	▲	1411	0	85%	5%
20250903	1,206	1,279	1,206	1,266	4,100	1,500	105%	▲▲	1111	0	81%	5%
20250905	1,238	1,263	1,238	1,263	3,900	2,400	102%	▲	7471	0	81%	5%
20250822	1,344	1,360	1,314	1,316	5,600	-900	98%	▼	8228	0	84%	3%
20250911	1,235	1,253	1,235	1,242	1,100	300	100%	▼	1117	0	84%	3%
20250910	1,230	1,244	1,230	1,244	800	-400	101%	▲	8222	0	84%	3%
20250904	1,266	1,274	1,238	1,238	1,500	-2,600	98%	▼	8228	0	79%	3%
20250825	1,316	1,316	1,298	1,300	5,800	200	99%	▼▼	7777	0	83%	2%
20250909	1,220	1,245	1,220	1,230	1,200	-900	100%	▼▼	8888	0	79%	2%
20250908	1,279	1,280	1,231	1,231	2,100	-1,800	97%	▼	2828	0	79%	2%
20250916	1,236	1,240	1,209	1,209	5,100	400	96%	▼	7777	0	90%	0%
20250902	1,203	1,210	1,185	1,205	2,600	-1,900	100%	▲	8882	2	77%	0%
20250901	1,210	1,221	1,190	1,203	4,500	1,800	99%	▼▼	7717	0	77%	0%
20250829	1,205	1,236	1,205	1,211	2,700	2,000	98%	▼	4777	4	77%	0%
20250828	1,235	1,236	1,235	1,235	700	-1,200	100%	▲	8282	0	79%	0%
20250827	1,258	1,258	1,229	1,230	1,900	-4,600	99%	▼▼▼▼	8888	0	79%	0%
20250826	1,275	1,276	1,236	1,244	6,500	700	96%	▼▼▼	7777	0	80%	0%

strdate	時間	企業名	タイトル	url
20250912	15:30	光・彩	2026年１月期　第２四半期（中間期）決算短信〔日本基準〕（非連結）

日付	買残ALL	一般買残	制度買残
2025-08-22	32,300	16,800	15,500
2025-08-29	31,600	16,700	14,900
2025-09-05	33,800	18,200	15,600
2025-09-12	33,400	18,700	14,700