| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240711 | 1,000 | 1,002 | 1,000 | 1,001 | 1,600 | 1 | 100% | 100% | 76% | ▲ | 100% | 100% | 101% | 97% | 100% |
| 20240712 | 1,001 | 1,007 | 996 | 1,003 | 2,300 | 2 | 100% | 100% | 144% | ▲▲ | 100% | 100% | 101% | 98% | 100% |
| 20240716 | 1,003 | 1,003 | 998 | 1,002 | 1,800 | -1 | 100% | 100% | 78% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20240717 | 1,000 | 1,008 | 997 | 1,000 | 5,200 | -2 | 100% | 100% | 289% | ▼▼ | 100% | 100% | 103% | 98% | 100% |
| 20240718 | 1,000 | 1,001 | 999 | 1,001 | 2,100 | 1 | 100% | 100% | 40% | ▲ | 101% | 100% | 104% | 98% | 100% |
| 20240719 | 998 | 1,003 | 998 | 1,003 | 2,200 | 2 | 100% | 101% | 105% | ▲▲ | 100% | 99% | 104% | 99% | 100% |
| 20240722 | 1,003 | 1,003 | 999 | 999 | 2,800 | -4 | 100% | 100% | 127% | ▼ | 100% | 102% | 105% | 98% | 100% |
| 20240723 | 997 | 1,010 | 997 | 1,001 | 1,700 | 2 | 100% | 100% | 61% | ▲ | 100% | 102% | 106% | 98% | 100% |
| 20240724 | 997 | 1,000 | 995 | 995 | 3,000 | -6 | 99% | 100% | 176% | ▼ | 99% | 100% | 106% | 98% | 100% |
| 20240725 | 998 | 998 | 992 | 992 | 4,800 | -3 | 100% | 99% | 160% | ▼▼ | 100% | 100% | 107% | 98% | 100% |
| 20240726 | 993 | 1,006 | 993 | 994 | 11,400 | 2 | 100% | 100% | 238% | ▲ | 101% | 98% | 106% | 98% | 100% |
| 20240729 | 1,002 | 1,033 | 995 | 1,016 | 8,900 | 22 | 102% | 101% | 78% | ▲▲ | 99% | 95% | 105% | 100% | 102% |
| 20240730 | 1,012 | 1,012 | 995 | 1,001 | 2,900 | -15 | 99% | 99% | 33% | ▼ | 99% | 89% | 107% | 99% | 101% |
| 20240731 | 996 | 999 | 975 | 989 | 3,600 | -12 | 99% | 99% | 124% | ▼▼ | 99% | 90% | 107% | 97% | 100% |
| 20240801 | 998 | 998 | 980 | 985 | 1,700 | -4 | 100% | 99% | 47% | ▼▼▼ | 99% | 92% | 109% | 97% | 100% |
| 20240802 | 978 | 979 | 953 | 965 | 9,900 | -20 | 98% | 99% | 582% | ▼▼▼▼ | 92% | 97% | 111% | 95% | 100% |
| 20240805 | 960 | 960 | 880 | 881 | 10,800 | -84 | 91% | 92% | 109% | ▼▼▼▼▼ | 103% | 117% | 123% | 87% | 100% |
| 20240806 | 866 | 900 | 841 | 890 | 10,800 | 9 | 101% | 103% | 100% | ▲ | 102% | 115% | 121% | 88% | 101% |
| 20240807 | 880 | 941 | 860 | 894 | 5,700 | 4 | 100% | 102% | 53% | ▲▲ | 99% | 113% | 117% | 88% | 101% |
| 20240808 | 909 | 909 | 881 | 899 | 1,000 | 5 | 101% | 99% | 18% | ▲▲▲ | 102% | 113% | 117% | 88% | 102% |
| 20240809 | 914 | 965 | 912 | 929 | 2,500 | 30 | 103% | 102% | 250% | ▲▲▲▲ | 104% | 107% | 108% | 91% | 105% |
| 20240813 | 974 | 1,017 | 970 | 1,011 | 13,000 | 82 | 109% | 104% | 520% | ▲▲▲▲▲ | 102% | 106% | 106% | 100% | 115% |
| 20240814 | 988 | 1,011 | 988 | 1,011 | 2,800 | 0 | 100% | 102% | 22% | -- | 101% | 103% | 102% | 100% | 115% |
| 20240815 | 1,020 | 1,032 | 1,018 | 1,030 | 5,600 | 19 | 102% | 101% | 200% | ▲ | 100% | 102% | 101% | 100% | 117% |
| 20240816 | 1,033 | 1,040 | 1,010 | 1,035 | 7,300 | 5 | 100% | 100% | 130% | ▲▲ | 102% | 104% | 101% | 100% | 117% |
| 20240819 | 1,021 | 1,040 | 1,021 | 1,040 | 1,400 | 5 | 100% | 102% | 19% | ▲▲▲ | 102% | 104% | 101% | 100% | 118% |
| 20240820 | 1,024 | 1,045 | 1,024 | 1,045 | 4,000 | 5 | 100% | 102% | 286% | ▲▲▲▲ | 101% | 102% | 99% | 100% | 119% |
| 20240821 | 1,045 | 1,052 | 1,030 | 1,052 | 2,600 | 7 | 101% | 101% | 65% | ▲▲▲▲▲ | 100% | 100% | 98% | 100% | 119% |
| 20240822 | 1,055 | 1,060 | 1,022 | 1,055 | 9,500 | 3 | 100% | 100% | 365% | ▲▲▲▲▲▲ | 100% | 98% | 97% | 100% | 120% |
| 20240823 | 1,065 | 1,067 | 1,007 | 1,063 | 11,800 | 8 | 101% | 100% | 124% | ▲▲▲▲▲▲▲ | 100% | 98% | 96% | 100% | 121% |
| 20240826 | 1,068 | 1,068 | 1,012 | 1,067 | 4,400 | 4 | 100% | 100% | 37% | ▲▲▲▲▲▲▲▲ | 101% | 101% | 99% | 100% | 121% |
| 20240827 | 1,037 | 1,050 | 1,037 | 1,050 | 400 | -17 | 98% | 101% | 9% | ▼ | 98% | 96% | 97% | 98% | 119% |
| 20240828 | 1,066 | 1,066 | 1,030 | 1,048 | 1,000 | -2 | 100% | 98% | 250% | ▼▼ | 100% | 101% | 101% | 98% | 119% |
| 20240829 | 1,022 | 1,044 | 1,018 | 1,025 | 2,000 | -23 | 98% | 100% | 200% | ▼▼▼ | 104% | 103% | 103% | 96% | 116% |
| 20240830 | 1,001 | 1,043 | 1,001 | 1,043 | 800 | 18 | 102% | 104% | 40% | ▲ | 98% | 96% | 98% | 98% | 118% |
| 20240902 | 1,043 | 1,043 | 1,021 | 1,021 | 900 | -22 | 98% | 98% | 113% | ▼ | 100% | 98% | 100% | 96% | 116% |
| 20240903 | 1,025 | 1,025 | 1,023 | 1,023 | 600 | 2 | 100% | 100% | 67% | ▲ | 102% | 99% | 101% | 96% | 115% |
| 20240904 | 1,011 | 1,030 | 1,003 | 1,030 | 1,200 | 7 | 101% | 102% | 200% | ▲▲ | 100% | 98% | 102% | 97% | 115% |
| 20240905 | 1,003 | 1,006 | 1,003 | 1,004 | 500 | -26 | 97% | 100% | 42% | ▼ | 100% | 102% | 102% | 94% | 112% |
| 20240906 | 1,001 | 1,003 | 1,000 | 1,003 | 1,200 | -1 | 100% | 100% | 240% | ▼▼ | 102% | 105% | 104% | 94% | 108% |
| 20240909 | 982 | 1,023 | 982 | 999 | 1,200 | -4 | 100% | 102% | 100% | ▼▼▼ | 100% | 104% | 104% | 94% | 100% |
| 20240910 | 985 | 999 | 985 | 986 | 1,400 | -13 | 99% | 100% | 117% | ▼▼▼▼ | 100% | 100% | 104% | 92% | 100% |
| 20240911 | 986 | 986 | 986 | 986 | 300 | 0 | 100% | 100% | 21% | -- | 103% | 101% | 102% | 92% | 100% |
| 20240913 | 991 | 1,025 | 991 | 1,025 | 500 | 39 | 104% | 103% | 167% | ▲ | 98% | 97% | 96% | 96% | 104% |
| 20240917 | 1,045 | 1,045 | 1,029 | 1,029 | 1,900 | 4 | 100% | 98% | 380% | ▲▲ | 100% | 103% | 102% | 96% | 104% |
| 20240918 | 984 | 996 | 983 | 987 | 16,100 | -42 | 96% | 100% | 847% | ▼ | 100% | 101% | 102% | 93% | 100% |
| 20240919 | 983 | 987 | 972 | 982 | 3,200 | -5 | 99% | 100% | 20% | ▼▼ | 101% | 101% | 102% | 92% | 100% |
| 20240920 | 984 | 997 | 984 | 996 | 1,100 | 14 | 101% | 101% | 34% | ▲ | 102% | 103% | 100% | 93% | 101% |
| 20240924 | 995 | 1,010 | 993 | 1,010 | 2,000 | 14 | 101% | 102% | 182% | ▲▲ | 97% | 100% | 0% | 95% | 103% |
| 20240925 | 1,025 | 1,025 | 992 | 992 | 2,100 | -18 | 98% | 97% | 105% | ▼ | 100% | 102% | 0% | 93% | 101% |
| 20240926 | 987 | 994 | 987 | 989 | 1,700 | -3 | 100% | 100% | 81% | ▼▼ | 100% | 101% | 0% | 94% | 101% |
| 20240927 | 996 | 996 | 996 | 996 | 300 | 7 | 101% | 100% | 18% | ▲ | 103% | 101% | 0% | 95% | 101% |
| 20240930 | 994 | 1,023 | 994 | 1,023 | 2,400 | 27 | 103% | 103% | 800% | ▲▲ | 98% | 97% | 0% | 98% | 104% |
| 20241001 | 1,028 | 1,028 | 1,002 | 1,010 | 1,800 | -13 | 99% | 98% | 75% | ▼ | 100% | 99% | 0% | 97% | 103% |
| 20241002 | 1,007 | 1,007 | 990 | 1,003 | 700 | -7 | 99% | 100% | 39% | ▼▼ | 101% | 101% | 0% | 97% | 102% |
| 20241003 | 990 | 1,000 | 989 | 1,000 | 2,000 | -3 | 100% | 101% | 286% | ▼▼▼ | 99% | 0% | 0% | 97% | 102% |
| 20241004 | 1,000 | 1,000 | 989 | 989 | 500 | -11 | 99% | 99% | 25% | ▼▼▼▼ | 101% | 0% | 0% | 96% | 101% |
| 20241007 | 989 | 999 | 989 | 995 | 1,600 | 6 | 101% | 101% | 320% | ▲ | 101% | 0% | 0% | 97% | 101% |
| 20241008 | 989 | 999 | 989 | 999 | 600 | 4 | 100% | 101% | 38% | ▲▲ | % | % | % | 97% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 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 |
|---|---|---|---|
| 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） | 2024-10-09 14:27:56 |
| 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 |