| 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 | 995 | 1,010 | 993 | 1,010 | 2,000 | 14 | 101% | 102% | 182% | ▲▲ | 97% | 100% | 99% | 95% | 103% |
| 20240925 | 1,025 | 1,025 | 992 | 992 | 2,100 | -18 | 98% | 97% | 105% | ▼ | 100% | 102% | 102% | 93% | 101% |
| 20240926 | 987 | 994 | 987 | 989 | 1,700 | -3 | 100% | 100% | 81% | ▼▼ | 100% | 101% | 102% | 94% | 101% |
| 20240927 | 996 | 996 | 996 | 996 | 300 | 7 | 101% | 100% | 18% | ▲ | 103% | 101% | 102% | 95% | 101% |
| 20240930 | 994 | 1,023 | 994 | 1,023 | 2,400 | 27 | 103% | 103% | 800% | ▲▲ | 98% | 97% | 98% | 98% | 104% |
| 20241001 | 1,028 | 1,028 | 1,002 | 1,010 | 1,800 | -13 | 99% | 98% | 75% | ▼ | 100% | 99% | 100% | 97% | 103% |
| 20241002 | 1,007 | 1,007 | 990 | 1,003 | 700 | -7 | 99% | 100% | 39% | ▼▼ | 101% | 101% | 104% | 97% | 102% |
| 20241003 | 990 | 1,000 | 989 | 1,000 | 2,000 | -3 | 100% | 101% | 286% | ▼▼▼ | 99% | 101% | 103% | 97% | 102% |
| 20241004 | 1,000 | 1,000 | 989 | 989 | 500 | -11 | 99% | 99% | 25% | ▼▼▼▼ | 101% | 102% | 105% | 96% | 101% |
| 20241007 | 989 | 999 | 989 | 995 | 1,600 | 6 | 101% | 101% | 320% | ▲ | 101% | 101% | 105% | 97% | 101% |
| 20241008 | 989 | 999 | 989 | 999 | 600 | 4 | 100% | 101% | 38% | ▲▲ | 100% | 103% | 105% | 97% | 102% |
| 20241010 | 986 | 997 | 984 | 985 | 4,400 | -14 | 99% | 100% | 733% | ▼ | 100% | 100% | 103% | 96% | 100% |
| 20241011 | 1,007 | 1,008 | 982 | 1,006 | 4,600 | 21 | 102% | 100% | 105% | ▲ | 100% | 102% | 105% | 98% | 102% |
| 20241015 | 993 | 995 | 993 | 995 | 300 | -11 | 99% | 100% | 7% | ▼ | 100% | 101% | 104% | 97% | 101% |
| 20241016 | 1,000 | 1,005 | 1,000 | 1,000 | 2,200 | 5 | 101% | 100% | 733% | ▲ | 101% | 100% | 104% | 97% | 102% |
| 20241017 | 1,000 | 1,011 | 1,000 | 1,011 | 2,100 | 11 | 101% | 101% | 95% | ▲▲ | 99% | 100% | 104% | 98% | 103% |
| 20241018 | 1,000 | 1,000 | 992 | 992 | 1,200 | -19 | 98% | 99% | 57% | ▼ | 102% | 101% | 105% | 97% | 101% |
| 20241021 | 991 | 1,012 | 990 | 1,011 | 6,000 | 19 | 102% | 102% | 500% | ▲ | 100% | 101% | 105% | 99% | 103% |
| 20241022 | 991 | 999 | 991 | 995 | 5,400 | -16 | 98% | 100% | 90% | ▼ | 100% | 101% | 105% | 97% | 101% |
| 20241023 | 995 | 995 | 993 | 993 | 200 | -2 | 100% | 100% | 4% | ▼▼ | 102% | 103% | 106% | 97% | 101% |
| 20241024 | 981 | 997 | 981 | 997 | 400 | 4 | 100% | 102% | 200% | ▲ | 98% | 100% | 103% | 97% | 101% |
| 20241025 | 1,012 | 1,012 | 990 | 990 | 5,600 | -7 | 99% | 98% | 1400% | ▼ | 100% | 103% | 104% | 97% | 101% |
| 20241028 | 999 | 1,000 | 989 | 1,000 | 11,400 | 10 | 101% | 100% | 204% | ▲ | 99% | 104% | 104% | 98% | 102% |
| 20241029 | 1,000 | 1,000 | 989 | 989 | 300 | -11 | 99% | 99% | 3% | ▼ | 102% | 105% | 105% | 97% | 100% |
| 20241030 | 991 | 1,010 | 991 | 1,010 | 1,900 | 21 | 102% | 102% | 633% | ▲ | 101% | 104% | 105% | 100% | 103% |
| 20241031 | 1,000 | 1,005 | 992 | 1,005 | 1,300 | -5 | 100% | 101% | 68% | ▼ | 103% | 103% | 105% | 99% | 102% |
| 20241101 | 994 | 1,025 | 994 | 1,025 | 7,100 | 20 | 102% | 103% | 546% | ▲ | 101% | 101% | 104% | 100% | 104% |
| 20241105 | 1,028 | 1,035 | 1,000 | 1,035 | 3,900 | 10 | 101% | 101% | 55% | ▲▲ | 100% | 101% | 103% | 100% | 105% |
| 20241106 | 1,034 | 1,040 | 1,021 | 1,039 | 13,800 | 4 | 100% | 100% | 354% | ▲▲▲ | 102% | 103% | 106% | 100% | 105% |
| 20241107 | 1,009 | 1,030 | 1,009 | 1,026 | 1,600 | -13 | 99% | 102% | 12% | ▼ | 100% | 101% | 104% | 99% | 104% |
| 20241108 | 1,020 | 1,039 | 1,020 | 1,020 | 1,100 | -6 | 99% | 100% | 69% | ▼▼ | 102% | 102% | 105% | 98% | 104% |
| 20241111 | 1,019 | 1,049 | 1,011 | 1,042 | 7,700 | 22 | 102% | 102% | 700% | ▲ | 100% | 100% | 103% | 100% | 105% |
| 20241112 | 1,038 | 1,042 | 1,038 | 1,040 | 6,100 | -2 | 100% | 100% | 79% | ▼ | 101% | 102% | 104% | 100% | 105% |
| 20241113 | 1,022 | 1,040 | 1,022 | 1,031 | 5,800 | -9 | 99% | 101% | 95% | ▼▼ | 101% | 101% | 104% | 99% | 104% |
| 20241114 | 1,027 | 1,040 | 1,027 | 1,035 | 5,500 | 4 | 100% | 101% | 95% | ▲ | 100% | 101% | 104% | 99% | 105% |
| 20241115 | 1,024 | 1,028 | 1,024 | 1,028 | 900 | -7 | 99% | 100% | 16% | ▼ | 103% | 103% | 106% | 99% | 104% |
| 20241118 | 1,012 | 1,040 | 1,012 | 1,040 | 8,900 | 12 | 101% | 103% | 989% | ▲ | 102% | 102% | 105% | 100% | 105% |
| 20241119 | 1,019 | 1,040 | 1,019 | 1,040 | 2,600 | 0 | 100% | 102% | 29% | -- | 101% | 102% | 105% | 100% | 105% |
| 20241120 | 1,024 | 1,031 | 1,021 | 1,031 | 1,000 | -9 | 99% | 101% | 38% | ▼ | 102% | 102% | 105% | 99% | 104% |
| 20241121 | 1,019 | 1,035 | 1,019 | 1,035 | 1,400 | 4 | 100% | 102% | 140% | ▲ | 102% | 102% | 105% | 99% | 105% |
| 20241122 | 1,021 | 1,038 | 1,021 | 1,038 | 2,400 | 3 | 100% | 102% | 171% | ▲▲ | 99% | 101% | 103% | 100% | 105% |
| 20241125 | 1,038 | 1,038 | 1,027 | 1,030 | 3,400 | -8 | 99% | 99% | 142% | ▼ | 101% | 103% | 104% | 99% | 104% |
| 20241126 | 1,030 | 1,040 | 1,030 | 1,040 | 2,200 | 10 | 101% | 101% | 65% | ▲ | 101% | 103% | 104% | 100% | 105% |
| 20241127 | 1,030 | 1,042 | 1,029 | 1,042 | 6,000 | 2 | 100% | 101% | 273% | ▲▲ | 101% | 102% | 104% | 100% | 104% |
| 20241128 | 1,031 | 1,048 | 1,031 | 1,046 | 6,100 | 4 | 100% | 101% | 102% | ▲▲▲ | 99% | 100% | 102% | 100% | 104% |
| 20241129 | 1,046 | 1,048 | 1,040 | 1,040 | 2,500 | -6 | 99% | 99% | 41% | ▼ | 104% | 101% | 103% | 99% | 102% |
| 20241202 | 1,025 | 1,065 | 1,017 | 1,065 | 10,800 | 25 | 102% | 104% | 432% | ▲ | 100% | 99% | 100% | 100% | 104% |
| 20241203 | 1,050 | 1,056 | 1,050 | 1,055 | 6,600 | -10 | 99% | 100% | 61% | ▼ | 101% | 101% | 101% | 99% | 103% |
| 20241204 | 1,038 | 1,045 | 1,029 | 1,044 | 5,500 | -11 | 99% | 101% | 83% | ▼▼ | 100% | 101% | 102% | 98% | 102% |
| 20241205 | 1,035 | 1,062 | 1,035 | 1,035 | 2,500 | -9 | 99% | 100% | 45% | ▼▼▼ | 100% | 102% | 102% | 97% | 101% |
| 20241206 | 1,030 | 1,040 | 1,029 | 1,029 | 900 | -6 | 99% | 100% | 36% | ▼▼▼▼ | 101% | 104% | 0% | 97% | 100% |
| 20241209 | 1,029 | 1,044 | 1,029 | 1,044 | 4,500 | 15 | 101% | 101% | 500% | ▲ | 101% | 103% | 0% | 98% | 102% |
| 20241210 | 1,038 | 1,045 | 1,038 | 1,045 | 2,000 | 1 | 100% | 101% | 44% | ▲▲ | 100% | 102% | 0% | 98% | 102% |
| 20241211 | 1,039 | 1,057 | 1,023 | 1,044 | 12,500 | -1 | 100% | 100% | 625% | ▼ | 102% | 100% | 0% | 98% | 102% |
| 20241212 | 1,033 | 1,053 | 1,029 | 1,053 | 5,500 | 9 | 101% | 102% | 44% | ▲ | 104% | 102% | 0% | 99% | 102% |
| 20241213 | 1,031 | 1,071 | 1,031 | 1,071 | 11,300 | 18 | 102% | 104% | 205% | ▲▲ | 100% | 99% | 0% | 100% | 104% |
| 20241216 | 1,065 | 1,065 | 1,035 | 1,060 | 8,400 | -11 | 99% | 100% | 74% | ▼ | 97% | 100% | 0% | 99% | 103% |
| 20241217 | 1,055 | 1,055 | 1,007 | 1,022 | 14,200 | -38 | 96% | 97% | 169% | ▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20241218 | 1,015 | 1,042 | 1,004 | 1,030 | 7,300 | 8 | 101% | 101% | 51% | ▲ | 103% | 0% | 0% | 96% | 101% |
| 20241219 | 1,021 | 1,048 | 1,021 | 1,048 | 2,500 | 18 | 102% | 103% | 34% | ▲▲ | 100% | 0% | 0% | 98% | 103% |
| 20241220 | 1,050 | 1,064 | 1,044 | 1,051 | 3,000 | 3 | 100% | 100% | 120% | ▲▲▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 265,200 | 0 | 191,400 | 0 | 73,800 |
| 2024-12-06 | 0 | 257,600 | 0 | 198,600 | 0 | 59,000 |
| 2024-11-29 | 0 | 254,800 | 0 | 194,200 | 0 | 60,600 |
| 2024-11-22 | 0 | 254,300 | 0 | 193,300 | 0 | 61,000 |
| 2024-11-15 | 0 | 247,600 | 0 | 188,800 | 0 | 58,800 |
| 2024-11-08 | 0 | 235,000 | 0 | 185,800 | 0 | 49,200 |
| 2024-11-01 | 0 | 225,200 | 0 | 183,100 | 0 | 42,100 |
| 2024-10-25 | 0 | 218,300 | 0 | 184,500 | 0 | 33,800 |
| 2024-10-18 | 0 | 221,100 | 0 | 187,600 | 0 | 33,500 |
| 2024-10-11 | 0 | 220,100 | 0 | 187,800 | 0 | 32,300 |
| 2024-10-04 | 0 | 223,000 | 0 | 192,200 | 0 | 30,800 |
| 2024-09-27 | 0 | 222,100 | 0 | 191,700 | 0 | 30,400 |
| 2024-09-20 | 0 | 221,700 | 0 | 191,800 | 0 | 29,900 |
| 2024-09-13 | 0 | 229,200 | 0 | 190,500 | 0 | 38,700 |
| 2024-09-06 | 0 | 229,100 | 0 | 190,500 | 0 | 38,600 |
| 2024-08-30 | 0 | 229,100 | 0 | 190,300 | 0 | 38,800 |
| 2024-08-23 | 0 | 228,300 | 0 | 190,400 | 0 | 37,900 |
| 2024-08-16 | 0 | 210,900 | 0 | 185,400 | 0 | 25,500 |
| 2024-08-09 | 0 | 195,900 | 0 | 176,400 | 0 | 19,500 |
| 2024-08-02 | 0 | 200,900 | 0 | 178,000 | 0 | 22,900 |
| 2024-07-26 | 0 | 202,100 | 0 | 181,600 | 0 | 20,500 |
| 2024-07-19 | 0 | 210,100 | 0 | 183,500 | 0 | 26,600 |
| 2024-07-12 | 0 | 229,500 | 0 | 194,300 | 0 | 35,200 |
| 2024-07-05 | 0 | 230,300 | 0 | 194,300 | 0 | 36,000 |
| 2024-06-28 | 0 | 229,400 | 0 | 193,600 | 0 | 35,800 |
| 2024-06-21 | 0 | 232,600 | 0 | 193,900 | 0 | 38,700 |
| 2024-06-14 | 0 | 235,700 | 0 | 197,400 | 0 | 38,300 |
| 2024-06-07 | 0 | 235,100 | 0 | 194,900 | 0 | 40,200 |
| 2024-05-31 | 0 | 239,300 | 0 | 196,800 | 0 | 42,500 |
| 2024-05-24 | 0 | 240,600 | 0 | 199,600 | 0 | 41,000 |
| 2024-05-17 | 0 | 238,600 | 0 | 199,200 | 0 | 39,400 |
| 2024-05-10 | 0 | 241,600 | 0 | 202,100 | 0 | 39,500 |
| 2024-05-02 | 0 | 242,500 | 0 | 203,000 | 0 | 39,500 |
| 2024-04-26 | 0 | 239,600 | 0 | 201,200 | 0 | 38,400 |
| 2024-04-19 | 0 | 235,500 | 0 | 196,900 | 0 | 38,600 |
| 2024-04-12 | 0 | 240,000 | 0 | 197,700 | 0 | 42,300 |
| 2024-04-05 | 0 | 244,000 | 0 | 199,400 | 0 | 44,600 |
| 2024-03-29 | 0 | 237,100 | 0 | 197,400 | 0 | 39,700 |
| 2024-03-22 | 0 | 224,200 | 0 | 182,300 | 0 | 41,900 |
| 2024-03-15 | 1,300 | 219,300 | 1,300 | 175,100 | 0 | 44,200 |
| 2024-03-08 | 4,100 | 227,100 | 4,100 | 164,900 | 0 | 62,200 |
| 2024-03-01 | 0 | 242,900 | 0 | 214,600 | 0 | 28,300 |
| 2024-02-22 | 0 | 242,900 | 0 | 214,800 | 0 | 28,100 |
| 2024-02-16 | 0 | 244,900 | 0 | 215,100 | 0 | 29,800 |
| 2024-02-09 | 0 | 241,900 | 0 | 212,600 | 0 | 29,300 |
| 2024-02-02 | 0 | 239,500 | 0 | 210,800 | 0 | 28,700 |
| 2024-01-26 | 0 | 234,200 | 0 | 209,300 | 0 | 24,900 |
| 2024-01-19 | 0 | 232,100 | 0 | 211,100 | 0 | 21,000 |
| 2024-01-12 | 0 | 223,900 | 0 | 208,400 | 0 | 15,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:30 | Ｇ－ライトワークス | 2025年１月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241213 | 15:30 | Ｇ－ライトワークス | 2025年１月期 第３四半期決算説明資料 |
| 20240913 | 15:00 | Ｇ－ライトワークス | 2025年１月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240913 | 15:00 | Ｇ－ライトワークス | 2025年１月期 第２四半期 決算説明資料 |
| 20240716 | 15:00 | Ｇ－ライトワークス | 剰余金の配当（中間配当）に関するお知らせ |
| 20240614 | 15:00 | Ｇ－ライトワークス | 2025年１月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240614 | 15:00 | Ｇ－ライトワークス | 2025年１月期 第１四半期 決算説明資料 |
| 20240430 | 15:00 | Ｇ－ライトワークス | 事業計画及び成長可能性に関する事項 |
| 20240430 | 15:00 | Ｇ－ライトワークス | 上場維持基準への適合に向けた計画 |
| 20240322 | 15:00 | Ｇ－ライトワークス | 剰余金の配当に関するお知らせ |
| 20240315 | 15:00 | Ｇ－ライトワークス | 2024年１月期 決算短信〔日本基準〕（連結） |
| 20240315 | 15:00 | Ｇ－ライトワークス | 2024年１月期 通期 決算説明資料 |
| 20240307 | 15:00 | Ｇ－ライトワークス | 業績予想並びに配当予想の修正に関するお知らせ |
| 20240115 | 15:00 | Ｇ－ライトワークス | 業績予想並びに配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4267 | 1 | ライトワークス | エンタープライズ向けLMS（学習管理システム） | 2024-12-21 19:25:20 |
| 4267 | 2 | IR情報 | 株式会社ライトワークス | 2024-06-18 06:56:47 |
| 4267 | 2 | 免責事項 | 株式会社ライトワークス | 2024-06-14 18:57:49 |
| 4267 | 2 | 電子公告 | 株式会社ライトワークス | 2024-06-14 18:57:47 |
| 4267 | 2 | IRお問い合わせ | 株式会社ライトワークス | 2024-06-14 18:57:46 |
| 4267 | 2 | よくあるご質問 | 株式会社ライトワークス | 2024-06-14 18:57:44 |
| 4267 | 2 | IRカレンダー | 株式会社ライトワークス | 2024-06-14 18:57:42 |
| 4267 | 2 | 配当状況 | 株式会社ライトワークス | 2024-06-14 18:57:41 |
| 4267 | 2 | 株主総会 | 株式会社ライトワークス | 2024-06-14 18:57:39 |
| 4267 | 2 | 株式情報 | 株式会社ライトワークス | 2024-06-14 18:57:37 |