[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 2,935 | 3,530 | 2,821 | 3,530 | 117,300 | -39,300 | 108% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 1 | 100% | 173% |
| 20250728 | 2,815 | 3,265 | 2,352 | 3,265 | 156,600 | 58,600 | 118% | ▲▲▲▲▲▲▲ | 1711 | 0 | 1 | 100% | 153% |
| 20250730 | 3,530 | 4,225 | 2,950 | 2,990 | 329,300 | 212,000 | 85% | ▼ | 1117 | 22 | 0 | 85% | 132% |
| 20250828 | 1,862 | 1,862 | 1,819 | 1,819 | 4,100 | 900 | 97% | ▼▼▼▼▼ | 7777 | 0 | 0 | 73% | 5% |
| 20250731 | 2,540 | 2,600 | 2,490 | 2,490 | 112,800 | -216,500 | 83% | ▼▼ | 8888 | 0 | 0 | 71% | 93% |
| 20250827 | 1,920 | 1,922 | 1,875 | 1,875 | 3,200 | -3,000 | 98% | ▼▼▼▼ | 2228 | 0 | 0 | 63% | 9% |
| 20250804 | 2,161 | 2,438 | 2,110 | 2,178 | 55,200 | 13,300 | 99% | ▼▼▼▼ | 1777 | 24 | 0 | 62% | 68% |
| 20250801 | 2,290 | 2,317 | 2,160 | 2,198 | 41,900 | -70,900 | 88% | ▼▼▼ | 8888 | 0 | 0 | 62% | 69% |
| 20250807 | 2,076 | 2,113 | 2,048 | 2,113 | 7,300 | -17,400 | 101% | ▲▲ | 8882 | 0 | 0 | 60% | 63% |
| 20250815 | 1,727 | 2,127 | 1,652 | 2,119 | 155,300 | 150,000 | 123% | ▲ | 1771 | 10 | 1 | 60% | 63% |
| 20250806 | 2,115 | 2,250 | 2,065 | 2,087 | 24,700 | 12,700 | 100% | ▲ | 1771 | 0 | 0 | 59% | 61% |
| 20250805 | 2,128 | 2,195 | 2,082 | 2,082 | 12,000 | -43,200 | 96% | ▼▼▼▼▼ | 8888 | 0 | 0 | 59% | 61% |
| 20250821 | 1,905 | 2,151 | 1,904 | 2,035 | 36,300 | 20,900 | 110% | ▲ | 1171 | 10 | 1 | 58% | 18% |
| 20250808 | 2,102 | 2,102 | 1,982 | 1,994 | 12,600 | 5,300 | 94% | ▼ | 7717 | 0 | 0 | 56% | 54% |
| 20250819 | 1,890 | 2,039 | 1,860 | 1,976 | 24,800 | -58,000 | 102% | ▲ | 8882 | 0 | 3 | 56% | 23% |
| 20250822 | 2,053 | 2,099 | 1,951 | 1,977 | 13,500 | -22,800 | 97% | ▼ | 8228 | 0 | 0 | 56% | 14% |
| 20250818 | 2,150 | 2,440 | 1,924 | 1,930 | 82,800 | -72,500 | 91% | ▼ | 2228 | 0 | 0 | 55% | 47% |
| 20250825 | 2,017 | 2,017 | 1,919 | 1,919 | 5,700 | -7,800 | 97% | ▼▼ | 8888 | 0 | 0 | 54% | 11% |
| 20250826 | 1,917 | 1,917 | 1,850 | 1,916 | 6,200 | 500 | 100% | ▼▼▼ | 7777 | 0 | 0 | 54% | 11% |
| 20250820 | 1,976 | 2,095 | 1,848 | 1,855 | 15,400 | -9,400 | 94% | ▼ | 2828 | 0 | 0 | 53% | 7% |
| 20250812 | 1,994 | 1,994 | 1,718 | 1,737 | 33,000 | 20,400 | 87% | ▼▼ | 7777 | 0 | 4 | 49% | 34% |
| 20250813 | 1,759 | 1,766 | 1,724 | 1,728 | 11,800 | -21,200 | 99% | ▼▼▼ | 8288 | 0 | 3 | 49% | 33% |
| 20250814 | 1,754 | 1,760 | 1,709 | 1,727 | 5,300 | -6,500 | 100% | ▼▼▼▼ | 8888 | 0 | 2 | 49% | 33% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 17,400 | 0 | 2,900 | 0 | 14,500 | 0 |
| 2025-08-08 | 20,400 | 0 | 3,000 | 0 | 17,400 | 0 |
| 2025-08-15 | 24,400 | 100 | 3,200 | 100 | 21,200 | 0 |
| 2025-08-22 | 30,600 | 0 | 6,800 | 0 | 23,800 | 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） |