[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
Yahoo! 【スタンダード/その他製品】 売上高:39300 当期純利益:880 総資産:30050 時価:19億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250901 | 1,210 | 1,221 | 1,190 | 1,203 | 4,500 | 1,800 | 99% | ▼▼ | 7717 | 0 | 0 | 77% | 0% |
| 20250916 | 1,236 | 1,240 | 1,209 | 1,209 | 5,100 | 400 | 96% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20250912 | 1,242 | 1,271 | 1,235 | 1,265 | 4,700 | 3,600 | 102% | ▲ | 1411 | 0 | 0 | 85% | 5% |
| 20250911 | 1,235 | 1,253 | 1,235 | 1,242 | 1,100 | 300 | 100% | ▼ | 1117 | 0 | 0 | 84% | 3% |
| 20250910 | 1,230 | 1,244 | 1,230 | 1,244 | 800 | -400 | 101% | ▲ | 8222 | 0 | 0 | 84% | 3% |
| 20250909 | 1,220 | 1,245 | 1,220 | 1,230 | 1,200 | -900 | 100% | ▼▼ | 8888 | 0 | 0 | 79% | 2% |
| 20250908 | 1,279 | 1,280 | 1,231 | 1,231 | 2,100 | -1,800 | 97% | ▼ | 2828 | 0 | 0 | 79% | 2% |
| 20250905 | 1,238 | 1,263 | 1,238 | 1,263 | 3,900 | 2,400 | 102% | ▲ | 7471 | 0 | 0 | 81% | 5% |
| 20250904 | 1,266 | 1,274 | 1,238 | 1,238 | 1,500 | -2,600 | 98% | ▼ | 8228 | 0 | 0 | 79% | 3% |
| 20250903 | 1,206 | 1,279 | 1,206 | 1,266 | 4,100 | 1,500 | 105% | ▲▲ | 1111 | 0 | 0 | 81% | 5% |
| 20250902 | 1,203 | 1,210 | 1,185 | 1,205 | 2,600 | -1,900 | 100% | ▲ | 8882 | 0 | 2 | 77% | 0% |
| 20250818 | 1,458 | 1,483 | 1,409 | 1,483 | 13,700 | -7,700 | 101% | ▲▲ | 8222 | 0 | 0 | 95% | 22% |
| 20250829 | 1,205 | 1,236 | 1,205 | 1,211 | 2,700 | 2,000 | 98% | ▼ | 4777 | 0 | 4 | 77% | 0% |
| 20250828 | 1,235 | 1,236 | 1,235 | 1,235 | 700 | -1,200 | 100% | ▲ | 8282 | 0 | 0 | 79% | 0% |
| 20250827 | 1,258 | 1,258 | 1,229 | 1,230 | 1,900 | -4,600 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 79% | 0% |
| 20250826 | 1,275 | 1,276 | 1,236 | 1,244 | 6,500 | 700 | 96% | ▼▼▼ | 7777 | 0 | 0 | 80% | 0% |
| 20250825 | 1,316 | 1,316 | 1,298 | 1,300 | 5,800 | 200 | 99% | ▼▼ | 7777 | 0 | 0 | 83% | 2% |
| 20250822 | 1,344 | 1,360 | 1,314 | 1,316 | 5,600 | -900 | 98% | ▼ | 8228 | 0 | 0 | 84% | 3% |
| 20250821 | 1,339 | 1,364 | 1,313 | 1,344 | 6,500 | -4,000 | 101% | ▲ | 2582 | 0 | 0 | 86% | 10% |
| 20250820 | 1,359 | 1,359 | 1,313 | 1,333 | 10,500 | -48,400 | 99% | ▼▼ | 8888 | 0 | 0 | 85% | 9% |
| 20250819 | 1,483 | 1,483 | 1,341 | 1,350 | 58,900 | 45,200 | 91% | ▼ | 4717 | 0 | 0 | 86% | 10% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 32,300 | 0 | 16,800 | 0 | 15,500 | 0 |
| 2025-08-29 | 31,600 | 0 | 16,700 | 0 | 14,900 | 0 |
| 2025-09-05 | 33,800 | 0 | 18,200 | 0 | 15,600 | 0 |
| 2025-09-12 | 33,400 | 0 | 18,700 | 0 | 14,700 | 0 |