intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240924 | 3,745 | 3,745 | 3,665 | 3,665 | 500 | -80 | 98% | 98% | 125% | ▼▼ | 98% | 99% | 95% | 93% | 113% |
20240925 | 3,675 | 3,675 | 3,515 | 3,590 | 2,100 | -75 | 98% | 98% | 420% | ▼▼▼ | 100% | 104% | 98% | 91% | 111% |
20240926 | 3,550 | 3,555 | 3,500 | 3,555 | 2,000 | -35 | 99% | 100% | 95% | ▼▼▼▼ | 102% | 106% | 95% | 90% | 109% |
20240927 | 3,580 | 3,660 | 3,550 | 3,640 | 3,300 | 85 | 102% | 102% | 165% | ▲ | 101% | 106% | 82% | 92% | 111% |
20240930 | 3,570 | 3,600 | 3,525 | 3,600 | 600 | -40 | 99% | 101% | 18% | ▼ | 102% | 105% | 77% | 91% | 109% |
20241001 | 3,600 | 3,655 | 3,600 | 3,655 | 500 | 55 | 102% | 102% | 83% | ▲ | 101% | 103% | 75% | 93% | 105% |
20241002 | 3,640 | 3,690 | 3,640 | 3,685 | 1,900 | 30 | 101% | 101% | 380% | ▲▲ | 100% | 92% | 69% | 94% | 105% |
20241003 | 3,795 | 3,910 | 3,790 | 3,790 | 6,300 | 105 | 103% | 100% | 332% | ▲▲▲ | 100% | 92% | 68% | 96% | 108% |
20241004 | 3,775 | 3,845 | 3,725 | 3,775 | 700 | -15 | 100% | 100% | 11% | ▼ | 99% | 92% | 65% | 96% | 108% |
20241007 | 3,805 | 3,805 | 3,715 | 3,765 | 3,300 | -10 | 100% | 99% | 471% | ▼▼ | 94% | 92% | 64% | 98% | 108% |
20241008 | 3,710 | 3,710 | 3,475 | 3,475 | 12,400 | -290 | 92% | 94% | 376% | ▼▼▼ | 99% | 84% | 67% | 90% | 100% |
20241009 | 3,475 | 3,485 | 3,420 | 3,440 | 2,500 | -35 | 99% | 99% | 20% | ▼▼▼▼ | 100% | 80% | 66% | 89% | 100% |
20241010 | 3,490 | 3,505 | 3,450 | 3,490 | 2,400 | 50 | 101% | 100% | 96% | ▲ | 97% | 78% | 67% | 91% | 101% |
20241011 | 3,485 | 3,495 | 3,365 | 3,395 | 4,800 | -95 | 97% | 97% | 200% | ▼ | 105% | 94% | 84% | 89% | 100% |
20241015 | 2,775 | 2,977 | 2,760 | 2,910 | 47,200 | -485 | 86% | 105% | 983% | ▼▼ | 95% | 88% | 79% | 76% | 100% |
20241016 | 2,923 | 2,923 | 2,771 | 2,788 | 14,700 | -122 | 96% | 95% | 31% | ▼▼▼ | 99% | 90% | 84% | 73% | 100% |
20241017 | 2,765 | 2,765 | 2,613 | 2,730 | 19,100 | -58 | 98% | 99% | 130% | ▼▼▼▼ | 97% | 87% | 86% | 71% | 100% |
20241018 | 2,712 | 2,781 | 2,620 | 2,620 | 14,100 | -110 | 96% | 97% | 74% | ▼▼▼▼▼ | 99% | 87% | 87% | 69% | 100% |
20241021 | 2,602 | 2,602 | 2,422 | 2,583 | 27,700 | -37 | 99% | 99% | 196% | ▼▼▼▼▼▼ | 97% | 85% | 89% | 68% | 100% |
20241022 | 2,554 | 2,560 | 2,447 | 2,475 | 11,700 | -108 | 96% | 97% | 42% | ▼▼▼▼▼▼▼ | 96% | 87% | 99% | 65% | 100% |
20241023 | 2,460 | 2,460 | 2,372 | 2,372 | 15,500 | -103 | 96% | 96% | 132% | ▼▼▼▼▼▼▼▼ | 97% | 94% | 103% | 63% | 100% |
20241024 | 2,347 | 2,347 | 2,208 | 2,268 | 28,100 | -104 | 96% | 97% | 181% | ▼▼▼▼▼▼▼▼▼ | 95% | 101% | 107% | 60% | 100% |
20241025 | 2,275 | 2,295 | 2,110 | 2,169 | 24,800 | -99 | 96% | 95% | 88% | ▼▼▼▼▼▼▼▼▼▼ | 104% | 112% | 117% | 57% | 100% |
20241028 | 2,069 | 2,153 | 2,069 | 2,147 | 14,800 | -22 | 99% | 104% | 60% | ▼▼▼▼▼▼▼▼▼▼▼ | 100% | 108% | 113% | 57% | 100% |
20241029 | 2,156 | 2,171 | 2,108 | 2,150 | 5,100 | 3 | 100% | 100% | 34% | ▲ | 102% | 104% | 113% | 57% | 100% |
20241030 | 2,150 | 2,267 | 2,150 | 2,197 | 8,500 | 47 | 102% | 102% | 167% | ▲▲ | 105% | 101% | 110% | 58% | 102% |
20241031 | 2,197 | 2,380 | 2,197 | 2,300 | 8,300 | 103 | 105% | 105% | 98% | ▲▲▲ | 102% | 100% | 107% | 61% | 107% |
20241101 | 2,272 | 2,345 | 2,272 | 2,320 | 5,200 | 20 | 101% | 102% | 63% | ▲▲▲▲ | 97% | 98% | 105% | 61% | 108% |
20241105 | 2,320 | 2,330 | 2,161 | 2,244 | 3,900 | -76 | 97% | 97% | 75% | ▼ | 98% | 97% | 109% | 60% | 105% |
20241106 | 2,254 | 2,254 | 2,203 | 2,206 | 1,100 | -38 | 98% | 98% | 28% | ▼▼ | 100% | 99% | 111% | 63% | 103% |
20241107 | 2,208 | 2,258 | 2,208 | 2,215 | 1,900 | 9 | 100% | 100% | 173% | ▲ | 102% | 97% | 110% | 63% | 103% |
20241108 | 2,222 | 2,288 | 2,222 | 2,263 | 2,300 | 48 | 102% | 102% | 121% | ▲▲ | 99% | 98% | 111% | 65% | 105% |
20241111 | 2,213 | 2,213 | 2,163 | 2,190 | 2,200 | -73 | 97% | 99% | 96% | ▼ | 99% | 100% | 112% | 65% | 102% |
20241112 | 2,193 | 2,230 | 2,180 | 2,180 | 2,200 | -10 | 100% | 99% | 100% | ▼▼ | 98% | 104% | 111% | 75% | 102% |
20241113 | 2,199 | 2,199 | 2,160 | 2,164 | 1,200 | -16 | 99% | 98% | 55% | ▼▼▼ | 99% | 111% | 112% | 78% | 101% |
20241114 | 2,180 | 2,180 | 2,163 | 2,163 | 1,400 | -1 | 100% | 99% | 117% | ▼▼▼▼ | 99% | 111% | 112% | 79% | 101% |
20241115 | 2,180 | 2,180 | 2,163 | 2,163 | 300 | 0 | 100% | 99% | 21% | -- | 102% | 111% | 113% | 83% | 101% |
20241118 | 2,164 | 2,250 | 2,163 | 2,202 | 4,400 | 39 | 102% | 102% | 1467% | ▲ | 99% | 105% | 106% | 85% | 103% |
20241119 | 2,302 | 2,328 | 2,268 | 2,285 | 2,300 | 83 | 104% | 99% | 52% | ▲▲ | 104% | 104% | 103% | 92% | 106% |
20241120 | 2,335 | 2,442 | 2,335 | 2,424 | 9,300 | 139 | 106% | 104% | 404% | ▲▲▲ | 100% | 98% | 102% | 100% | 113% |
20241121 | 2,374 | 2,412 | 2,326 | 2,365 | 3,700 | -59 | 98% | 100% | 40% | ▼ | 101% | 97% | 102% | 98% | 110% |
20241122 | 2,376 | 2,470 | 2,370 | 2,408 | 5,000 | 43 | 102% | 101% | 135% | ▲ | 100% | 93% | 99% | 99% | 112% |
20241125 | 2,436 | 2,460 | 2,400 | 2,426 | 3,500 | 18 | 101% | 100% | 70% | ▲▲ | 98% | 95% | 101% | 100% | 113% |
20241126 | 2,385 | 2,385 | 2,270 | 2,335 | 1,400 | -91 | 96% | 98% | 40% | ▼ | 99% | 105% | 103% | 96% | 109% |
20241127 | 2,335 | 2,335 | 2,225 | 2,310 | 5,800 | -25 | 99% | 99% | 414% | ▼▼ | 100% | 108% | 106% | 95% | 107% |
20241128 | 2,260 | 2,320 | 2,231 | 2,255 | 4,000 | -55 | 98% | 100% | 69% | ▼▼▼ | 98% | 103% | 104% | 93% | 104% |
20241129 | 2,304 | 2,304 | 2,222 | 2,268 | 2,400 | 13 | 101% | 98% | 60% | ▲ | 99% | 105% | 105% | 93% | 105% |
20241202 | 2,268 | 2,306 | 2,241 | 2,255 | 2,200 | -13 | 99% | 99% | 92% | ▼ | 107% | 104% | 105% | 93% | 104% |
20241203 | 2,285 | 2,458 | 2,283 | 2,446 | 14,200 | 191 | 108% | 107% | 645% | ▲ | 96% | 95% | 96% | 100% | 113% |
20241204 | 2,485 | 2,485 | 2,363 | 2,383 | 5,500 | -63 | 97% | 96% | 39% | ▼ | 99% | 101% | 100% | 97% | 110% |
20241205 | 2,396 | 2,396 | 2,342 | 2,377 | 4,200 | -6 | 100% | 99% | 76% | ▼▼ | 98% | 101% | 100% | 97% | 110% |
20241206 | 2,385 | 2,385 | 2,315 | 2,347 | 2,000 | -30 | 99% | 98% | 48% | ▼▼▼ | 101% | 102% | 0% | 96% | 109% |
20241209 | 2,350 | 2,372 | 2,317 | 2,371 | 5,300 | 24 | 101% | 101% | 265% | ▲ | 99% | 100% | 0% | 97% | 110% |
20241210 | 2,347 | 2,347 | 2,328 | 2,328 | 300 | -43 | 98% | 99% | 6% | ▼ | 102% | 100% | 0% | 95% | 108% |
20241211 | 2,374 | 2,428 | 2,374 | 2,413 | 6,600 | 85 | 104% | 102% | 2200% | ▲ | 100% | 98% | 0% | 99% | 112% |
20241212 | 2,413 | 2,421 | 2,307 | 2,401 | 24,800 | -12 | 100% | 100% | 376% | ▼ | 96% | 97% | 0% | 98% | 111% |
20241213 | 2,432 | 2,432 | 2,305 | 2,345 | 7,700 | -56 | 98% | 96% | 31% | ▼▼ | 99% | 102% | 0% | 96% | 106% |
20241216 | 2,350 | 2,378 | 2,305 | 2,336 | 6,100 | -9 | 100% | 99% | 79% | ▼▼▼ | 101% | 101% | 0% | 96% | 104% |
20241217 | 2,360 | 2,375 | 2,337 | 2,375 | 4,400 | 39 | 102% | 101% | 72% | ▲ | 100% | 0% | 0% | 97% | 105% |
20241218 | 2,343 | 2,383 | 2,341 | 2,350 | 2,000 | -25 | 99% | 100% | 45% | ▼ | 102% | 0% | 0% | 96% | 104% |
20241219 | 2,311 | 2,355 | 2,311 | 2,352 | 1,400 | 2 | 100% | 102% | 70% | ▲ | 100% | 0% | 0% | 96% | 104% |
20241220 | 2,390 | 2,395 | 2,371 | 2,388 | 26,100 | 36 | 102% | 100% | 1864% | ▲▲ | % | % | % | 98% | 106% |
信用取引情報
thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
---|---|---|---|---|---|---|
2024-12-13 | 0 | 115,600 | 0 | 79,800 | 0 | 35,800 |
2024-12-06 | 0 | 107,000 | 0 | 74,400 | 0 | 32,600 |
2024-11-29 | 0 | 109,600 | 0 | 73,400 | 0 | 36,200 |
2024-11-22 | 0 | 117,000 | 0 | 72,500 | 0 | 44,500 |
2024-11-15 | 0 | 113,300 | 0 | 71,000 | 0 | 42,300 |
2024-11-08 | 0 | 113,300 | 0 | 71,400 | 0 | 41,900 |
2024-11-01 | 0 | 114,200 | 0 | 70,800 | 0 | 43,400 |
2024-10-25 | 0 | 113,800 | 0 | 68,800 | 0 | 45,000 |
2024-10-18 | 0 | 110,900 | 0 | 69,000 | 0 | 41,900 |
2024-10-11 | 100 | 100,700 | 100 | 75,000 | 0 | 25,700 |
2024-10-04 | 0 | 98,800 | 0 | 76,000 | 0 | 22,800 |
2024-09-27 | 0 | 99,800 | 0 | 77,400 | 0 | 22,400 |
2024-09-20 | 0 | 99,500 | 0 | 77,900 | 0 | 21,600 |
2024-09-13 | 0 | 99,900 | 0 | 77,400 | 0 | 22,500 |
2024-09-06 | 0 | 97,200 | 0 | 74,800 | 0 | 22,400 |
2024-08-30 | 0 | 86,600 | 0 | 69,300 | 0 | 17,300 |
2024-08-23 | 0 | 83,400 | 0 | 66,800 | 0 | 16,600 |
2024-08-16 | 0 | 87,000 | 0 | 67,100 | 0 | 19,900 |
2024-08-09 | 0 | 89,000 | 0 | 68,700 | 0 | 20,300 |
2024-08-02 | 0 | 97,800 | 0 | 71,200 | 0 | 26,600 |
2024-07-26 | 0 | 130,200 | 0 | 98,900 | 0 | 31,300 |
2024-07-19 | 0 | 135,100 | 0 | 102,200 | 0 | 32,900 |
2024-07-12 | 100 | 102,400 | 100 | 72,900 | 0 | 29,500 |
2024-07-05 | 0 | 100,900 | 0 | 73,800 | 0 | 27,100 |
2024-06-28 | 0 | 98,800 | 0 | 73,000 | 0 | 25,800 |
2024-06-21 | 0 | 97,800 | 0 | 72,900 | 0 | 24,900 |
2024-06-14 | 0 | 98,300 | 0 | 72,600 | 0 | 25,700 |
2024-06-07 | 0 | 107,800 | 0 | 76,500 | 0 | 31,300 |
2024-05-31 | 0 | 103,400 | 0 | 79,300 | 0 | 24,100 |
2024-05-24 | 0 | 115,500 | 0 | 90,600 | 0 | 24,900 |
2024-05-17 | 0 | 115,500 | 0 | 89,300 | 0 | 26,200 |
2024-05-10 | 0 | 113,900 | 0 | 85,300 | 0 | 28,600 |
2024-05-02 | 0 | 117,600 | 0 | 89,300 | 0 | 28,300 |
2024-04-26 | 0 | 117,900 | 0 | 90,600 | 0 | 27,300 |
2024-04-19 | 0 | 118,200 | 0 | 92,100 | 0 | 26,100 |
2024-04-12 | 5,200 | 176,100 | 5,200 | 120,200 | 0 | 55,900 |
2024-04-05 | 100 | 193,100 | 100 | 120,700 | 0 | 72,400 |
2024-03-29 | 0 | 195,900 | 0 | 101,100 | 0 | 94,800 |
2024-03-22 | 0 | 196,600 | 0 | 98,500 | 0 | 98,100 |
2024-03-15 | 0 | 187,900 | 0 | 92,400 | 0 | 95,500 |
2024-03-08 | 0 | 164,900 | 0 | 59,600 | 0 | 105,300 |
2024-03-01 | 0 | 104,900 | 0 | 26,100 | 0 | 78,800 |
機関空売り情報
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-04-19 | Barclays Capital Securities Ltd | 1,500 | 0.15% | ▼ | -3,600 | 5,490 | 5,600 | 5,260 | 5,530 | 36,500 |
2024-04-19 | UBS AG | 3,500 | 0.35% | ▼ | -2,400 | 5,490 | 5,600 | 5,260 | 5,530 | 36,500 |
2024-04-18 | Barclays Capital Securities Ltd | 5,100 | 0.51% | ▲ | 5,650 | 5,850 | 5,450 | 5,680 | 37,700 | |
2024-04-18 | UBS AG | 5,900 | 0.59% | ▼ | -400 | 5,650 | 5,850 | 5,450 | 5,680 | 37,700 |
2024-04-17 | UBS AG | 6,300 | 0.63% | ▼ | -8,200 | 5,060 | 5,650 | 5,020 | 5,550 | 68,700 |
2024-04-15 | UBS AG | 14,500 | 1.46% | ▼ | -6,100 | 4,800 | 5,380 | 4,655 | 5,270 | 54,600 |
2024-04-11 | UBS AG | 20,600 | 2.07% | ▼ | -4,100 | 4,910 | 5,230 | 4,910 | 5,110 | 22,900 |
2024-04-10 | UBS AG | 24,700 | 2.48% | ▼ | -4,700 | 5,040 | 5,250 | 4,910 | 4,910 | 26,700 |
2024-04-08 | UBS AG | 29,400 | 2.96% | ▼ | -500 | 5,220 | 5,310 | 4,980 | 5,270 | 26,700 |
2024-04-05 | UBS AG | 29,900 | 3.01% | ▼ | -4,100 | 4,690 | 5,240 | 4,650 | 5,210 | 53,500 |
2024-04-04 | UBS AG | 34,000 | 3.42% | ▲ | 4,000 | 4,940 | 5,000 | 4,650 | 4,740 | 29,900 |
2024-04-03 | UBS AG | 30,000 | 3.02% | ▼ | -1,800 | 4,560 | 4,880 | 4,485 | 4,850 | 38,900 |
2024-04-02 | UBS AG | 31,800 | 3.20% | ▲ | 200 | 4,485 | 4,590 | 4,460 | 4,590 | 12,500 |
2024-03-28 | UBS AG | 31,600 | 3.18% | ▼ | -2,500 | 4,215 | 4,530 | 4,215 | 4,505 | 12,300 |
2024-03-27 | UBS AG | 34,100 | 3.43% | ▼ | -2,200 | 4,510 | 4,595 | 4,200 | 4,260 | 27,400 |
2024-03-25 | UBS AG | 36,300 | 3.65% | ▼ | -1,700 | 4,380 | 4,695 | 4,380 | 4,610 | 16,700 |
2024-03-22 | UBS AG | 38,000 | 3.83% | ▲ | 400 | 4,585 | 4,605 | 4,385 | 4,400 | 13,600 |
2024-03-19 | UBS AG | 37,600 | 3.79% | ▲ | 2,400 | 4,225 | 4,580 | 4,200 | 4,520 | 29,500 |
2024-03-15 | UBS AG | 35,200 | 3.54% | ▲ | 7,100 | 4,460 | 4,500 | 4,220 | 4,230 | 38,500 |
2024-03-14 | UBS AG | 28,100 | 2.83% | ▲ | 3,700 | 4,470 | 4,640 | 4,375 | 4,530 | 36,200 |
2024-03-13 | UBS AG | 24,400 | 2.45% | ▲ | 5,700 | 4,260 | 4,915 | 4,110 | 4,505 | 76,800 |
2024-03-12 | UBS AG | 18,700 | 1.88% | ▲ | 3,600 | 4,130 | 4,360 | 4,130 | 4,320 | 22,700 |
2024-03-11 | UBS AG | 15,100 | 1.52% | ▲ | 7,300 | 4,255 | 4,270 | 3,980 | 4,130 | 52,400 |
2024-03-08 | UBS AG | 7,800 | 0.78% | ▲ | 1,500 | 4,405 | 4,480 | 4,270 | 4,325 | 36,800 |
2024-03-07 | UBS AG | 6,300 | 0.63% | ▲ | 4,700 | 4,725 | 4,205 | 4,475 | 82,900 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241011 | 15:30 | G-光フードサービス | 2024年11月期 第3四半期決算短信〔日本基準〕(非連結) |
20241011 | 15:30 | G-光フードサービス | 特別損失(減損損失)の計上及び2024年11月期通期業績予想の下方修正並びに配当予想の修正(初配及び記念配当)に関するお知らせ |
20240830 | 15:30 | G-光フードサービス | 従業員持株会設立に関するお知らせ |
20240712 | 15:30 | G-光フードサービス | 2024年11月期 第2四半期決算短信〔日本基準〕(非連結) |
20240412 | 15:30 | G-光フードサービス | 2024年11月期 第1四半期決算短信〔日本基準〕(非連結) |
20240228 | 08:00 | G-光フードサービス | 東京証券取引所グロース市場及び名古屋証券取引所ネクスト市場への上場に伴う当社決算情報等のお知らせ |
20240228 | 08:00 | G-光フードサービス | 事業計画及び成長可能性に関する事項 |
20240228 | 08:00 | G-光フードサービス | 親会社以外の支配株主の異動に関するお知らせ |
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UZPL | 350 | 2024-12-20 17:03 | 光フードサービス株式会社 | 大谷 光徳 | 変更報告書 |
S100UU1K | 350 | 2024-11-22 17:01 | 光フードサービス株式会社 | 大谷 光徳 | 変更報告書 |
S100UL2H | 350 | 2024-10-25 15:53 | 光フードサービス株式会社 | 大谷 光徳 | 変更報告書 |
S100UBCB | 350 | 2024-09-02 16:22 | 光フードサービス株式会社 | 大谷 光徳 | 変更報告書 |
S100T4M3 | 350 | 2024-03-26 15:03 | 光フードサービス株式会社 | 大谷 光徳 | 変更報告書 |
S100SZD2 | 350 | 2024-02-29 15:58 | 光フードサービス株式会社 | 中島 翔太 | 大量保有報告書 |
S100SZCW | 350 | 2024-02-29 15:52 | 光フードサービス株式会社 | 大谷 光徳 | 大量保有報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
138A | 1 | 光フードサービス株式会社 | 日本一の立呑みブランドを目指す会社 | 2024-12-21 15:29:23 |
138A | 2 | 光フードサービス株式会社 | 株主総会 | 2024-06-18 23:31:16 |
138A | 2 | 光フードサービス株式会社 | IR資料 | 2024-06-18 23:31:15 |
138A | 2 | 光フードサービス株式会社 | 有価証券報告書 | 2024-06-18 23:31:14 |
138A | 2 | 光フードサービス株式会社 | 決算説明資料 | 2024-06-18 23:31:12 |
138A | 2 | 光フードサービス株式会社 | ディスクロージャーポリシー | 2024-06-18 23:31:11 |
138A | 2 | 光フードサービス株式会社 | コーポレート・ガバナンス | 2024-06-18 23:31:10 |
138A | 2 | 光フードサービス株式会社 | 免責事項 | 2024-06-14 16:34:04 |
138A | 2 | 光フードサービス株式会社 | 電子公告 | 2024-06-14 16:34:03 |
138A | 2 | 光フードサービス株式会社 | よくあるご質問 | 2024-06-14 16:34:02 |