[7946]光陽社:【印刷】主力事業を製版から転換ソフト開発
Yahoo! 【スタンダード/19その他製品】 売上高:47260 当期純利益:600 総資産:31810 時価:5億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260202 | 2,132 | 2,182 | 2,132 | 2,182 | 200 | -500 | 102% | ▲ | 2222 | 0 | 11 | 95% | 9% |
| 20260203 | 2,232 | 2,232 | 2,232 | 2,232 | 100 | -100 | 102% | ▲▲ | 2222 | 0 | 10 | 97% | 11% |
| 20260204 | 2,232 | 2,234 | 2,202 | 2,234 | 900 | 800 | 100% | ▲▲▲ | 1741 | 0 | 9 | 97% | 10% |
| 20260205 | 2,234 | 2,234 | 2,234 | 2,234 | 100 | -800 | 100% | -- | 5225 | 0 | 8 | 97% | 10% |
| 20260206 | 2,234 | 2,234 | 2,234 | 2,234 | 300 | 200 | 100% | -- | 4444 | 0 | 7 | 97% | 10% |
| 20260209 | 2,234 | 2,236 | 2,234 | 2,236 | 400 | 100 | 100% | ▲ | 1441 | 0 | 6 | 97% | 10% |
| 20260210 | 2,236 | 2,237 | 2,222 | 2,222 | 1,400 | 1,000 | 99% | ▼ | 1717 | 0 | 5 | 97% | 9% |
| 20260212 | 2,222 | 2,223 | 2,222 | 2,223 | 200 | -1,200 | 100% | ▲ | 8582 | 0 | 4 | 97% | 9% |
| 20260213 | 2,223 | 2,223 | 2,223 | 2,223 | 100 | -100 | 100% | -- | 5225 | 0 | 3 | 97% | 7% |
| 20260216 | 2,223 | 2,224 | 2,131 | 2,131 | 700 | 600 | 96% | ▼ | 1747 | 0 | 2 | 93% | 0% |
| 20260217 | 2,140 | 2,631 | 2,140 | 2,631 | 19,700 | 19,000 | 123% | ▲ | 1171 | 10 | 1 | 100% | 23% |
| 20260218 | 2,662 | 2,662 | 2,330 | 2,335 | 17,600 | -2,100 | 89% | ▼ | 2228 | 0 | 5 | 89% | 10% |
| 20260219 | 2,335 | 2,335 | 2,215 | 2,270 | 3,400 | -14,200 | 97% | ▼▼ | 8888 | 0 | 3 | 86% | 7% |
| 20260220 | 2,270 | 2,270 | 2,250 | 2,270 | 1,000 | -2,400 | 100% | -- | 8285 | 0 | 2 | 86% | 7% |
| 20260224 | 2,770 | 2,770 | 2,770 | 2,770 | 2,500 | 1,500 | 122% | ▲ | 1111 | 0 | 2 | 100% | 30% |
| 20260225 | 3,270 | 3,270 | 3,270 | 3,270 | 3,600 | 1,100 | 118% | ▲▲ | 1111 | 0 | 2 | 100% | 53% |
| 20260226 | 4,040 | 4,740 | 3,500 | 3,845 | 61,100 | 57,500 | 118% | ▲▲▲ | 1111 | 41 | 0 | 100% | 80% |
| 20260227 | 3,915 | 3,920 | 3,510 | 3,735 | 15,500 | -45,600 | 97% | ▼ | 8288 | 0 | 0 | 97% | 75% |
| 20260302 | 3,700 | 3,880 | 3,425 | 3,730 | 7,300 | -8,200 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 75% |
| 20260303 | 3,730 | 3,730 | 3,210 | 3,380 | 7,200 | -100 | 91% | ▼▼▼ | 8828 | 0 | 0 | 88% | 59% |
| 20260304 | 3,310 | 3,420 | 3,130 | 3,340 | 2,500 | -4,700 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 87% | 57% |
| 20260305 | 638 | 700 | 632 | 670 | 13,800 | 11,300 | 20% | ▼▼▼▼▼ | 7777 | 0 | 1 | 17% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 7,500 | 100 | 1,600 | 100 | 5,900 | 0 |
| 2026-02-20 | 7,000 | 0 | 1,700 | 0 | 5,300 | 0 |
| 2026-02-13 | 7,600 | 0 | 2,900 | 0 | 4,700 | 0 |
| 2026-02-06 | 7,400 | 0 | 2,600 | 0 | 4,800 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-04-22 13:12 | S100VNHS | 犬養 岬太 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-04-18 13:16 | S100VN1Y | 犬養 岬太 | 変更報告書 |
| 2025-04-01 11:54 | S100VJJT | 学校法人日吉台学園 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-04-01 11:53 | S100VJK8 | 学校法人日吉台学園 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-03-28 13:00 | S100VIH7 | 学校法人日吉台学園 | 変更報告書（短期大量譲渡） |
| 2025-03-28 12:59 | S100VAK4 | 学校法人日吉台学園 | 変更報告書（短期大量譲渡） |
| 2025-03-03 10:54 | S100VBUA | 犬養 岬太 | 変更報告書 |