[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:15億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 2,130 | 2,269 | 2,113 | 2,113 | 5,500 | -2,000 | 93% | ▼▼▼ | 8888 | 0 | 4 | 83% | 40% |
| 20251117 | 2,116 | 2,175 | 2,006 | 2,069 | 6,500 | 1,000 | 98% | ▼▼▼▼ | 7777 | 0 | 3 | 81% | 35% |
| 20251118 | 1,969 | 2,164 | 1,946 | 2,139 | 10,800 | 4,300 | 103% | ▲ | 7771 | 0 | 1 | 84% | 39% |
| 20251119 | 2,177 | 2,318 | 2,177 | 2,240 | 4,700 | -6,100 | 105% | ▲▲ | 2222 | 0 | 0 | 88% | 42% |
| 20251120 | 2,235 | 2,235 | 2,071 | 2,147 | 6,000 | 1,300 | 96% | ▼ | 7717 | 0 | 0 | 84% | 36% |
| 20251121 | 2,125 | 2,125 | 2,099 | 2,125 | 900 | -5,100 | 99% | ▼▼ | 8288 | 0 | 0 | 83% | 32% |
| 20251125 | 2,175 | 2,175 | 2,039 | 2,049 | 2,900 | 2,000 | 96% | ▼▼▼ | 1717 | 0 | 0 | 80% | 27% |
| 20251126 | 1,999 | 2,052 | 1,999 | 2,000 | 1,600 | -1,300 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 78% | 24% |
| 20251127 | 2,000 | 2,032 | 1,952 | 2,000 | 800 | -800 | 100% | -- | 8825 | 0 | 0 | 78% | 24% |
| 20251128 | 2,000 | 2,000 | 1,910 | 1,935 | 800 | 0 | 97% | ▼ | 8858 | 0 | 0 | 76% | 20% |
| 20251201 | 1,922 | 1,930 | 1,872 | 1,872 | 900 | 100 | 97% | ▼▼ | 7777 | 0 | 0 | 73% | 16% |
| 20251202 | 1,865 | 1,976 | 1,865 | 1,976 | 5,000 | 4,100 | 106% | ▲ | 1771 | 0 | 1 | 77% | 6% |
| 20251203 | 1,936 | 1,972 | 1,936 | 1,972 | 900 | -4,100 | 100% | ▼ | 8228 | 0 | 0 | 77% | 5% |
| 20251204 | 1,995 | 1,995 | 1,955 | 1,955 | 300 | -600 | 99% | ▼▼ | 2228 | 0 | 0 | 77% | 4% |
| 20251205 | 1,875 | 1,913 | 1,875 | 1,875 | 3,100 | 2,800 | 96% | ▼▼▼ | 7777 | 0 | 0 | 73% | 0% |
| 20251208 | 1,899 | 1,899 | 1,773 | 1,804 | 2,800 | -300 | 96% | ▼▼▼▼ | 8828 | 0 | 0 | 71% | 0% |
| 20251209 | 1,782 | 1,881 | 1,782 | 1,881 | 1,200 | -1,600 | 104% | ▲ | 8282 | 0 | 1 | 74% | 4% |
| 20251210 | 1,879 | 1,879 | 1,870 | 1,870 | 400 | -800 | 99% | ▼ | 8228 | 0 | 0 | 77% | 4% |
| 20251211 | 1,853 | 1,986 | 1,853 | 1,948 | 3,700 | 3,300 | 104% | ▲ | 1771 | 0 | 1 | 85% | 8% |
| 20251212 | 1,910 | 1,950 | 1,890 | 1,890 | 800 | -2,900 | 97% | ▼ | 8228 | 0 | 0 | 84% | 5% |
| 20251215 | 1,865 | 1,865 | 1,836 | 1,846 | 4,100 | 3,300 | 98% | ▼▼ | 7777 | 0 | 0 | 82% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 13,400 | 0 | 2,800 | 0 | 10,600 | 0 |
| 2025-11-28 | 11,200 | 0 | 2,700 | 0 | 8,500 | 0 |
| 2025-11-21 | 11,400 | 0 | 2,000 | 0 | 9,400 | 0 |
| 2025-11-14 | 10,900 | 0 | 1,900 | 0 | 9,000 | 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 |