[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:18億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 2,549 | 2,637 | 2,431 | 2,431 | 24,000 | -163,100 | 95% | ▼ | 8228 | 0 | 0 | 95% | 61% |
| 20251106 | 1,980 | 2,250 | 1,960 | 2,236 | 38,400 | -34,800 | 112% | ▲▲▲ | 2222 | 0 | 1 | 100% | 48% |
| 20251113 | 2,381 | 2,399 | 2,255 | 2,280 | 7,500 | -16,500 | 94% | ▼▼ | 8888 | 0 | 0 | 89% | 51% |
| 20251107 | 2,136 | 2,262 | 2,040 | 2,075 | 22,200 | -16,200 | 93% | ▼ | 2228 | 0 | 3 | 93% | 37% |
| 20251031 | 1,724 | 1,724 | 1,572 | 1,608 | 34,000 | -14,700 | 93% | ▼▼ | 8888 | 0 | 2 | 90% | 6% |
| 20251110 | 1,978 | 2,145 | 1,944 | 2,145 | 16,000 | -6,200 | 103% | ▲ | 8882 | 0 | 1 | 96% | 42% |
| 20251119 | 2,177 | 2,318 | 2,177 | 2,240 | 4,700 | -6,100 | 105% | ▲▲ | 2222 | 0 | 0 | 88% | 42% |
| 20251121 | 2,125 | 2,125 | 2,099 | 2,125 | 900 | -5,100 | 99% | ▼▼ | 8288 | 0 | 0 | 83% | 32% |
| 20251027 | 1,619 | 1,649 | 1,616 | 1,624 | 2,900 | -5,100 | 100% | ▲▲ | 8222 | 0 | 3 | 90% | 7% |
| 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% |
| 20251120 | 2,235 | 2,235 | 2,071 | 2,147 | 6,000 | 1,300 | 96% | ▼ | 7717 | 0 | 0 | 84% | 36% |
| 20251024 | 1,574 | 1,650 | 1,574 | 1,622 | 8,000 | 2,100 | 103% | ▲ | 1171 | 0 | 3 | 90% | 7% |
| 20251118 | 1,969 | 2,164 | 1,946 | 2,139 | 10,800 | 4,300 | 103% | ▲ | 7771 | 0 | 1 | 84% | 39% |
| 20251028 | 1,625 | 1,726 | 1,625 | 1,654 | 8,000 | 5,100 | 102% | ▲▲▲ | 1111 | 0 | 2 | 92% | 9% |
| 20251029 | 1,670 | 1,809 | 1,643 | 1,791 | 15,000 | 7,000 | 108% | ▲▲▲▲ | 1111 | 0 | 1 | 100% | 18% |
| 20251104 | 1,600 | 1,970 | 1,586 | 1,900 | 46,500 | 12,500 | 118% | ▲ | 1171 | 0 | 1 | 100% | 26% |
| 20251105 | 1,881 | 2,199 | 1,840 | 2,003 | 73,200 | 26,700 | 105% | ▲▲ | 1111 | 40 | 1 | 100% | 32% |
| 20251030 | 1,831 | 1,980 | 1,719 | 1,720 | 48,700 | 33,700 | 96% | ▼ | 1117 | 0 | 4 | 96% | 14% |
| 20251111 | 2,145 | 2,645 | 2,145 | 2,552 | 187,100 | 171,100 | 119% | ▲▲ | 1111 | 40 | 1 | 100% | 69% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-31 | 7946 | Nomura International plc | 6,600 | 1% | ▲ | |
| 2025-11-04 | 7946 | Nomura International plc | 9,000 | 1% | ▲ | 2,400 |
| 2025-11-07 | 7946 | Nomura International plc | 7,400 | 1% | ▼ | -1,600 |
| 2025-11-12 | 7946 | Nomura International plc | 5,200 | 1% | ▼ | -2,200 |
| 2025-11-13 | 7946 | Nomura International plc | 3,732 | 0% | ▼ | -1,468 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 31,000 | 0 | 7,100 | 0 | 23,900 | 0 |
| 2025-10-31 | 30,300 | 0 | 5,600 | 0 | 24,700 | 0 |
| 2025-11-07 | 27,200 | 0 | 4,200 | 0 | 23,000 | 0 |
| 2025-11-14 | 10,900 | 0 | 1,900 | 0 | 9,000 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-03-03 10:54 | S100VBUA | 犬養 岬太 | 変更報告書 |
| 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） |
| 2025-03-28 13:00 | S100VIH7 | 学校法人日吉台学園 | 変更報告書（短期大量譲渡） |
| 2025-04-01 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） |
| 2025-04-01 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） |
| 2025-04-18 13:16 | S100VN1Y | 犬養 岬太 | 変更報告書 |
| 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） |