| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 773 | 775 | 769 | 770 | 3,700 | 1 | 100% | 100% | 529% | ▲▲ | 100% | 102% | 113% | 99% | 109% |
| 20250311 | 768 | 771 | 768 | 771 | 4,800 | 1 | 100% | 100% | 130% | ▲▲▲ | 99% | 101% | 112% | 100% | 109% |
| 20250312 | 774 | 774 | 767 | 769 | 3,200 | -2 | 100% | 99% | 67% | ▼ | 100% | 103% | 111% | 99% | 109% |
| 20250313 | 769 | 775 | 769 | 772 | 3,100 | 3 | 100% | 100% | 97% | ▲ | 99% | 103% | 110% | 100% | 109% |
| 20250314 | 775 | 775 | 770 | 770 | 1,200 | -2 | 100% | 99% | 39% | ▼ | 100% | 102% | 113% | 99% | 108% |
| 20250317 | 778 | 783 | 771 | 780 | 3,400 | 10 | 101% | 100% | 283% | ▲ | 100% | 101% | 114% | 100% | 105% |
| 20250318 | 783 | 785 | 778 | 784 | 2,400 | 4 | 101% | 100% | 71% | ▲▲ | 101% | 101% | 120% | 100% | 106% |
| 20250319 | 785 | 790 | 778 | 789 | 4,700 | 5 | 101% | 101% | 196% | ▲▲▲ | 101% | 110% | 128% | 100% | 106% |
| 20250321 | 790 | 800 | 785 | 796 | 5,100 | 7 | 101% | 101% | 109% | ▲▲▲▲ | 99% | 109% | 127% | 100% | 107% |
| 20250324 | 796 | 805 | 788 | 788 | 7,600 | -8 | 99% | 99% | 149% | ▼ | 100% | 108% | 128% | 99% | 106% |
| 20250325 | 789 | 801 | 788 | 788 | 5,000 | 0 | 100% | 100% | 66% | -- | 101% | 107% | 131% | 99% | 106% |
| 20250326 | 790 | 799 | 788 | 796 | 23,200 | 8 | 101% | 101% | 464% | ▲ | 105% | 103% | 125% | 100% | 107% |
| 20250327 | 826 | 878 | 820 | 869 | 46,100 | 73 | 109% | 105% | 199% | ▲▲ | 97% | 98% | 119% | 100% | 117% |
| 20250328 | 869 | 869 | 846 | 846 | 9,600 | -23 | 97% | 97% | 21% | ▼ | 101% | 100% | 124% | 97% | 114% |
| 20250331 | 843 | 855 | 840 | 849 | 6,800 | 3 | 100% | 101% | 71% | ▲ | 101% | 99% | 126% | 98% | 114% |
| 20250401 | 834 | 870 | 834 | 845 | 6,900 | -4 | 100% | 101% | 101% | ▼ | 101% | 98% | 124% | 97% | 113% |
| 20250402 | 843 | 865 | 843 | 850 | 4,400 | 5 | 101% | 101% | 64% | ▲ | 101% | 99% | 126% | 98% | 111% |
| 20250403 | 830 | 847 | 830 | 840 | 5,300 | -10 | 99% | 101% | 120% | ▼ | 98% | 101% | 127% | 97% | 110% |
| 20250404 | 827 | 843 | 810 | 810 | 12,300 | -30 | 96% | 98% | 232% | ▼▼ | 102% | 103% | 129% | 93% | 105% |
| 20250408 | 810 | 827 | 810 | 826 | 3,900 | 16 | 102% | 102% | 32% | ▲ | 102% | 110% | 134% | 95% | 107% |
| 20250409 | 796 | 828 | 796 | 810 | 3,600 | -16 | 98% | 102% | 92% | ▼ | 95% | 103% | 123% | 93% | 105% |
| 20250410 | 863 | 863 | 810 | 820 | 2,700 | 10 | 101% | 95% | 75% | ▲ | 103% | 117% | 132% | 94% | 107% |
| 20250411 | 805 | 833 | 800 | 833 | 3,500 | 13 | 102% | 103% | 130% | ▲▲ | 99% | 121% | 128% | 96% | 108% |
| 20250414 | 833 | 833 | 826 | 826 | 1,300 | -7 | 99% | 99% | 37% | ▼ | 106% | 122% | 129% | 95% | 107% |
| 20250415 | 826 | 890 | 825 | 878 | 22,000 | 52 | 106% | 106% | 1692% | ▲ | 100% | 111% | 120% | 100% | 113% |
| 20250416 | 890 | 896 | 864 | 890 | 19,700 | 12 | 101% | 100% | 90% | ▲▲ | 105% | 116% | 119% | 100% | 114% |
| 20250417 | 893 | 956 | 882 | 942 | 24,600 | 52 | 106% | 105% | 125% | ▲▲▲ | 107% | 110% | 113% | 100% | 120% |
| 20250418 | 940 | 1,008 | 925 | 1,008 | 52,600 | 66 | 107% | 107% | 214% | ▲▲▲▲ | 96% | 100% | 106% | 100% | 128% |
| 20250421 | 1,007 | 1,008 | 953 | 970 | 21,800 | -38 | 96% | 96% | 41% | ▼ | 102% | 108% | 110% | 96% | 123% |
| 20250422 | 966 | 1,005 | 953 | 989 | 20,800 | 19 | 102% | 102% | 95% | ▲ | 105% | 107% | 103% | 98% | 126% |
| 20250423 | 983 | 1,035 | 983 | 1,032 | 29,300 | 43 | 104% | 105% | 141% | ▲▲ | 97% | 100% | 97% | 100% | 130% |
| 20250424 | 1,040 | 1,040 | 1,009 | 1,010 | 10,600 | -22 | 98% | 97% | 36% | ▼ | 97% | 100% | 97% | 98% | 125% |
| 20250425 | 1,035 | 1,035 | 998 | 1,006 | 14,900 | -4 | 100% | 97% | 141% | ▼▼ | 104% | 105% | 100% | 97% | 124% |
| 20250428 | 1,006 | 1,055 | 995 | 1,048 | 31,900 | 42 | 104% | 104% | 214% | ▲ | 99% | 101% | 96% | 100% | 129% |
| 20250430 | 1,050 | 1,051 | 1,021 | 1,035 | 9,600 | -13 | 99% | 99% | 30% | ▼ | 101% | 104% | 99% | 99% | 128% |
| 20250501 | 1,025 | 1,051 | 1,025 | 1,035 | 5,100 | 0 | 100% | 101% | 53% | -- | 100% | 103% | 99% | 99% | 128% |
| 20250502 | 1,031 | 1,050 | 1,020 | 1,036 | 7,500 | 1 | 100% | 100% | 147% | ▲ | 103% | 97% | 99% | 99% | 128% |
| 20250507 | 1,029 | 1,057 | 1,029 | 1,057 | 15,600 | 21 | 102% | 103% | 208% | ▲▲ | 102% | 95% | 98% | 100% | 130% |
| 20250508 | 1,047 | 1,065 | 1,042 | 1,064 | 5,100 | 7 | 101% | 102% | 33% | ▲▲▲ | 100% | 94% | 96% | 100% | 131% |
| 20250509 | 1,064 | 1,064 | 1,046 | 1,064 | 19,400 | 0 | 100% | 100% | 380% | -- | 109% | 109% | 112% | 100% | 131% |
| 20250512 | 914 | 1,015 | 914 | 999 | 61,000 | -65 | 94% | 109% | 314% | ▼ | 99% | 101% | 103% | 94% | 122% |
| 20250513 | 995 | 1,000 | 982 | 987 | 9,500 | -12 | 99% | 99% | 16% | ▼▼ | 102% | 104% | 105% | 93% | 119% |
| 20250514 | 972 | 995 | 972 | 990 | 18,400 | 3 | 100% | 102% | 194% | ▲ | 101% | 102% | 103% | 93% | 120% |
| 20250515 | 990 | 1,017 | 989 | 995 | 5,700 | 5 | 101% | 101% | 31% | ▲▲ | 100% | 101% | 103% | 94% | 113% |
| 20250516 | 995 | 1,014 | 987 | 997 | 14,100 | 2 | 100% | 100% | 247% | ▲▲▲ | 102% | 101% | 103% | 94% | 112% |
| 20250519 | 989 | 1,011 | 989 | 1,005 | 7,000 | 8 | 101% | 102% | 50% | ▲▲▲▲ | 100% | 100% | 101% | 94% | 107% |
| 20250520 | 1,005 | 1,009 | 1,000 | 1,009 | 5,600 | 4 | 100% | 100% | 80% | ▲▲▲▲▲ | 99% | 100% | 101% | 95% | 104% |
| 20250521 | 1,009 | 1,009 | 1,000 | 1,003 | 1,800 | -6 | 99% | 99% | 32% | ▼ | 100% | 100% | 102% | 94% | 103% |
| 20250522 | 1,000 | 1,005 | 984 | 1,003 | 3,900 | 0 | 100% | 100% | 217% | -- | 100% | 101% | 102% | 94% | 102% |
| 20250523 | 999 | 1,006 | 995 | 995 | 2,100 | -8 | 99% | 100% | 54% | ▼ | 102% | 103% | 0% | 94% | 101% |
| 20250526 | 988 | 1,011 | 988 | 1,005 | 9,400 | 10 | 101% | 102% | 448% | ▲ | 100% | 101% | 0% | 94% | 102% |
| 20250527 | 1,008 | 1,015 | 1,004 | 1,004 | 3,000 | -1 | 100% | 100% | 32% | ▼ | 100% | 101% | 0% | 94% | 102% |
| 20250528 | 1,008 | 1,015 | 1,004 | 1,004 | 3,700 | 0 | 100% | 100% | 123% | -- | 102% | 103% | 0% | 94% | 102% |
| 20250529 | 990 | 1,010 | 990 | 1,010 | 1,800 | 6 | 101% | 102% | 49% | ▲ | 102% | 102% | 0% | 95% | 102% |
| 20250530 | 1,000 | 1,015 | 988 | 1,015 | 4,600 | 5 | 100% | 102% | 256% | ▲▲ | 101% | 100% | 0% | 95% | 103% |
| 20250602 | 1,015 | 1,021 | 1,010 | 1,021 | 1,400 | 6 | 101% | 101% | 30% | ▲▲▲ | 99% | 100% | 0% | 96% | 103% |
| 20250603 | 1,022 | 1,025 | 1,013 | 1,014 | 3,600 | -7 | 99% | 99% | 257% | ▼ | 100% | 0% | 0% | 95% | 103% |
| 20250604 | 1,013 | 1,023 | 1,013 | 1,017 | 700 | 3 | 100% | 100% | 19% | ▲ | 97% | 0% | 0% | 96% | 103% |
| 20250605 | 1,016 | 1,024 | 985 | 985 | 4,100 | -32 | 97% | 97% | 586% | ▼ | 102% | 0% | 0% | 93% | 100% |
| 20250606 | 1,000 | 1,017 | 1,000 | 1,017 | 4,000 | 32 | 103% | 102% | 98% | ▲ | % | % | % | 100% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 721,900 | 0 | 7,100 | 0 | 714,800 |
| 2025-05-23 | 0 | 713,600 | 0 | 7,200 | 0 | 706,400 |
| 2025-05-16 | 0 | 712,000 | 0 | 7,800 | 0 | 704,200 |
| 2025-05-09 | 1,000 | 725,600 | 1,000 | 21,200 | 0 | 704,400 |
| 2025-05-02 | 0 | 709,000 | 0 | 19,700 | 0 | 689,300 |
| 2025-04-25 | 0 | 684,800 | 0 | 19,400 | 0 | 665,400 |
| 2025-04-18 | 0 | 657,600 | 0 | 19,300 | 0 | 638,300 |
| 2025-04-11 | 0 | 608,100 | 0 | 11,500 | 0 | 596,600 |
| 2025-04-04 | 0 | 606,000 | 0 | 12,000 | 0 | 594,000 |
| 2025-03-28 | 0 | 614,100 | 0 | 16,700 | 0 | 597,400 |
| 2025-03-21 | 0 | 606,400 | 0 | 35,000 | 0 | 571,400 |
| 2025-03-14 | 0 | 602,000 | 0 | 34,700 | 0 | 567,300 |
| 2025-03-07 | 0 | 601,400 | 0 | 33,700 | 0 | 567,700 |
| 2025-02-28 | 0 | 603,700 | 0 | 35,200 | 0 | 568,500 |
| 2025-02-21 | 0 | 605,200 | 0 | 34,000 | 0 | 571,200 |
| 2025-02-14 | 0 | 605,500 | 0 | 29,800 | 0 | 575,700 |
| 2025-02-07 | 0 | 600,500 | 0 | 29,800 | 0 | 570,700 |
| 2025-01-31 | 0 | 600,000 | 0 | 29,600 | 0 | 570,400 |
| 2025-01-24 | 0 | 599,500 | 0 | 30,000 | 0 | 569,500 |
| 2025-01-17 | 0 | 600,400 | 0 | 30,600 | 0 | 569,800 |
| 2025-01-10 | 0 | 600,800 | 0 | 30,700 | 0 | 570,100 |
| 2024-12-27 | 0 | 615,300 | 0 | 45,500 | 0 | 569,800 |
| 2024-12-20 | 0 | 622,900 | 0 | 54,200 | 0 | 568,700 |
| 2024-12-13 | 0 | 626,000 | 0 | 54,800 | 0 | 571,200 |
| 2024-12-06 | 0 | 642,200 | 0 | 70,700 | 0 | 571,500 |
| 2024-11-29 | 0 | 670,500 | 0 | 98,900 | 0 | 571,600 |
| 2024-11-22 | 0 | 669,400 | 0 | 99,500 | 0 | 569,900 |
| 2024-11-15 | 0 | 668,200 | 0 | 99,900 | 0 | 568,300 |
| 2024-11-08 | 0 | 671,700 | 0 | 100,900 | 0 | 570,800 |
| 2024-11-01 | 0 | 671,300 | 0 | 99,900 | 0 | 571,400 |
| 2024-10-25 | 0 | 670,200 | 0 | 99,200 | 0 | 571,000 |
| 2024-10-18 | 0 | 670,200 | 0 | 99,000 | 0 | 571,200 |
| 2024-10-11 | 0 | 670,600 | 0 | 99,000 | 0 | 571,600 |
| 2024-10-04 | 0 | 669,800 | 0 | 99,000 | 0 | 570,800 |
| 2024-09-27 | 0 | 671,000 | 0 | 99,200 | 0 | 571,800 |
| 2024-09-20 | 0 | 671,100 | 0 | 99,200 | 0 | 571,900 |
| 2024-09-13 | 0 | 671,500 | 0 | 100,300 | 0 | 571,200 |
| 2024-09-06 | 0 | 674,700 | 0 | 101,400 | 0 | 573,300 |
| 2024-08-30 | 0 | 679,700 | 0 | 105,800 | 0 | 573,900 |
| 2024-08-23 | 0 | 645,500 | 0 | 104,300 | 0 | 541,200 |
| 2024-08-16 | 0 | 647,400 | 0 | 105,700 | 0 | 541,700 |
| 2024-08-09 | 0 | 642,200 | 0 | 98,600 | 0 | 543,600 |
| 2024-08-02 | 0 | 628,000 | 0 | 89,200 | 0 | 538,800 |
| 2024-07-26 | 0 | 601,000 | 0 | 79,900 | 0 | 521,100 |
| 2024-07-19 | 0 | 581,200 | 0 | 80,600 | 0 | 500,600 |
| 2024-07-12 | 0 | 582,700 | 0 | 80,600 | 0 | 502,100 |
| 2024-07-05 | 0 | 589,800 | 0 | 80,900 | 0 | 508,900 |
| 2024-06-28 | 0 | 585,700 | 0 | 80,800 | 0 | 504,900 |
| 2024-06-21 | 0 | 577,100 | 0 | 80,400 | 0 | 496,700 |
| 2024-06-14 | 0 | 555,000 | 0 | 80,900 | 0 | 474,100 |
| 2024-06-07 | 100 | 515,600 | 100 | 81,000 | 0 | 434,600 |
| 2024-05-31 | 100 | 515,200 | 100 | 80,700 | 0 | 434,500 |
| 2024-05-24 | 100 | 508,400 | 100 | 80,600 | 0 | 427,800 |
| 2024-05-17 | 0 | 503,500 | 0 | 87,500 | 0 | 416,000 |
| 2024-05-10 | 2,200 | 454,300 | 2,200 | 94,400 | 0 | 359,900 |
| 2024-05-02 | 0 | 441,800 | 0 | 95,500 | 0 | 346,300 |
| 2024-04-26 | 0 | 432,800 | 0 | 96,200 | 0 | 336,600 |
| 2024-04-19 | 0 | 426,700 | 0 | 94,500 | 0 | 332,200 |
| 2024-04-12 | 0 | 408,700 | 0 | 92,800 | 0 | 315,900 |
| 2024-04-05 | 0 | 399,900 | 0 | 91,900 | 0 | 308,000 |
| 2024-03-29 | 0 | 386,900 | 0 | 96,000 | 0 | 290,900 |
| 2024-03-22 | 0 | 387,400 | 0 | 95,600 | 0 | 291,800 |
| 2024-03-15 | 0 | 382,100 | 0 | 91,900 | 0 | 290,200 |
| 2024-03-08 | 0 | 377,400 | 0 | 92,200 | 0 | 285,200 |
| 2024-03-01 | 0 | 127,600 | 0 | 89,200 | 0 | 38,400 |
| 2024-02-22 | 0 | 129,300 | 0 | 90,500 | 0 | 38,800 |
| 2024-02-16 | 0 | 128,600 | 0 | 89,400 | 0 | 39,200 |
| 2024-02-09 | 100 | 111,800 | 100 | 87,800 | 0 | 24,000 |
| 2024-02-02 | 0 | 111,300 | 0 | 87,100 | 0 | 24,200 |
| 2024-01-26 | 0 | 109,500 | 0 | 86,800 | 0 | 22,700 |
| 2024-01-19 | 0 | 121,000 | 0 | 103,800 | 0 | 17,200 |
| 2024-01-12 | 0 | 115,500 | 0 | 99,400 | 0 | 16,100 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3948 | 1 | 光ビジネスフォーム株式会社 | 2025-06-06 18:23:19 |
| 3948 | 2 | 財務情報 - 光ビジネスフォーム株式会社 - Page 6 | 2024-06-19 12:50:35 |
| 3948 | 2 | 財務情報 - 光ビジネスフォーム株式会社 - Page 3 | 2024-06-19 12:50:33 |
| 3948 | 2 | 財務情報 - 光ビジネスフォーム株式会社 - Page 2 | 2024-06-19 12:50:30 |
| 3948 | 2 | 資本コストや株価を意識した経営の実現に向けた対応について - 光ビジネスフォーム株式会社 | 2024-06-19 12:50:29 |
| 3948 | 2 | 2023年12月期 決算 業績の概要 - 光ビジネスフォーム株式会社 | 2024-06-19 12:50:27 |
| 3948 | 2 | 中期経営計画の策定に関するお知らせ - 光ビジネスフォーム株式会社 | 2024-06-19 12:50:25 |
| 3948 | 2 | 2024年12月期 第1四半期決算 業績の概要 - 光ビジネスフォーム株式会社 | 2024-06-19 12:50:24 |
| 3948 | 2 | 財務情報 - 光ビジネスフォーム株式会社 | 2024-06-14 18:40:08 |
| 3948 | 3 | 自己株式の取得に係る事項の決定に関するお知らせ - 光ビジネスフォーム株式会社 | 2025-06-06 18:29:38 |