[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/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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250903 | 1,843 | 2,090 | 1,843 | 2,003 | 16,700 | 12,700 | 109% | ▲▲ | 1111 | 0 | 1 | 95% | 16% |
| 20250821 | 1,905 | 2,151 | 1,904 | 2,035 | 36,300 | 20,900 | 110% | ▲ | 1171 | 10 | 1 | 58% | 18% |
| 20250910 | 1,820 | 1,970 | 1,818 | 1,906 | 11,500 | 5,100 | 105% | ▲ | 1171 | 0 | 0 | 90% | 10% |
| 20250902 | 1,795 | 1,867 | 1,779 | 1,844 | 4,000 | 2,400 | 101% | ▲ | 1771 | 0 | 2 | 87% | 7% |
| 20250815 | 1,727 | 2,127 | 1,652 | 2,119 | 155,300 | 150,000 | 123% | ▲ | 1771 | 10 | 1 | 60% | 63% |
| 20250818 | 2,150 | 2,440 | 1,924 | 1,930 | 82,800 | -72,500 | 91% | ▼ | 2228 | 0 | 0 | 55% | 47% |
| 20250827 | 1,920 | 1,922 | 1,875 | 1,875 | 3,200 | -3,000 | 98% | ▼▼▼▼ | 2228 | 0 | 0 | 63% | 9% |
| 20250820 | 1,976 | 2,095 | 1,848 | 1,855 | 15,400 | -9,400 | 94% | ▼ | 2828 | 0 | 0 | 53% | 7% |
| 20250909 | 1,874 | 1,874 | 1,817 | 1,820 | 6,400 | 900 | 97% | ▼▼ | 7177 | 0 | 0 | 86% | 5% |
| 20250828 | 1,862 | 1,862 | 1,819 | 1,819 | 4,100 | 900 | 97% | ▼▼▼▼▼ | 7777 | 0 | 5 | 73% | 5% |
| 20250826 | 1,917 | 1,917 | 1,850 | 1,916 | 6,200 | 500 | 100% | ▼▼▼ | 7777 | 0 | 0 | 54% | 11% |
| 20250901 | 1,800 | 1,828 | 1,789 | 1,828 | 1,600 | -1,500 | 99% | ▼ | 8228 | 0 | 3 | 84% | 6% |
| 20250822 | 2,053 | 2,099 | 1,951 | 1,977 | 13,500 | -22,800 | 97% | ▼ | 8228 | 0 | 0 | 56% | 14% |
| 20250911 | 1,886 | 1,930 | 1,865 | 1,865 | 3,000 | -8,500 | 98% | ▼ | 8228 | 0 | 0 | 88% | 3% |
| 20250904 | 2,004 | 2,015 | 1,857 | 1,875 | 13,100 | -3,600 | 94% | ▼ | 8228 | 0 | 0 | 88% | 9% |
| 20250905 | 1,876 | 1,968 | 1,875 | 1,922 | 6,100 | -7,000 | 103% | ▲ | 8282 | 0 | 0 | 91% | 11% |
| 20250908 | 1,913 | 1,913 | 1,813 | 1,879 | 5,500 | -600 | 98% | ▼ | 8828 | 0 | 0 | 89% | 9% |
| 20250829 | 1,779 | 1,845 | 1,777 | 1,839 | 3,100 | -1,000 | 101% | ▲ | 8882 | 0 | 4 | 84% | 6% |
| 20250819 | 1,890 | 2,039 | 1,860 | 1,976 | 24,800 | -58,000 | 102% | ▲ | 8882 | 0 | 3 | 56% | 23% |
| 20250825 | 2,017 | 2,017 | 1,919 | 1,919 | 5,700 | -7,800 | 97% | ▼▼ | 8888 | 0 | 0 | 54% | 11% |
| 20250912 | 1,850 | 1,879 | 1,833 | 1,846 | 1,600 | -1,400 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 24,400 | 100 | 3,200 | 100 | 21,200 | 0 |
| 2025-08-22 | 30,600 | 0 | 6,800 | 0 | 23,800 | 0 |
| 2025-08-29 | 26,700 | 0 | 4,700 | 0 | 22,000 | 0 |
| 2025-09-05 | 33,100 | 0 | 7,600 | 0 | 25,500 | 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） |