4668--明光ネット-【サービス業】【個別指導塾】「明光義塾」をフランチャイズ方式で展開
売上高:208710-当期純利益:8090-総資産:158110-時価:21102932----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
2024121872572672272217,700-599%100%55%100%99%106%99%101%
2024121972072471872128,300-1100%100%160%▼▼101%101%107%98%101%
2024122071072071072052,600-1100%101%186%▼▼▼100%100%106%98%101%
2024122372072171771831,500-2100%100%60%▼▼▼▼100%101%105%98%101%
2024122471771771371529,000-3100%100%92%▼▼▼▼▼99%102%105%98%100%
2024122571771970671044,900-599%99%155%▼▼▼▼▼▼101%103%105%97%100%
2024122671071471071454,0004101%101%120%101%103%105%98%101%
2024122771572371572351,7009101%101%96%▲▲100%102%104%99%102%
2024123072372572172525,8002100%100%50%▲▲▲101%105%104%99%102%
2025010672673072273075,2005101%101%291%▲▲▲▲101%104%103%100%103%
2025010773073472873460,7004101%101%81%▲▲▲▲▲100%103%103%100%103%
2025010873473472973440,7000100%100%67%--99%104%104%100%103%
2025010972772872072251,300-1298%99%126%98%96%97%98%102%
20250110774795754760592,60038105%98%1155%100%98%101%100%107%
20250114750750737747126,200-1398%100%21%102%100%101%98%105%
20250115741756740753102,5006101%102%81%99%99%100%99%106%
2025011674975274274443,300-999%99%42%100%101%101%98%105%
2025011773573672773242,200-1298%100%97%▼▼100%102%102%96%103%
2025012073373472973123,300-1100%100%55%▼▼▼101%103%102%96%103%
2025012173273872773826,1007101%101%112%100%103%102%97%104%
2025012273573873273831,3000100%100%120%--100%102%101%97%104%
2025012373674073473934,6001100%100%111%101%101%101%97%104%
2025012474074973974457,3005101%101%166%▲▲101%100%100%98%105%
2025012774575374575354,4009101%101%95%▲▲▲101%99%100%99%106%
2025012874675574675448,4001100%101%89%▲▲▲▲99%97%99%99%106%
2025012975475474574535,100-999%99%73%100%100%101%98%104%
2025013074374774274425,300-1100%100%72%▼▼99%100%100%98%103%
2025013174474473373529,200-999%99%115%▼▼▼99%101%102%97%102%
2025020373573672872852,000-799%99%178%▼▼▼▼99%101%102%96%101%
2025020473873872773245,6004101%99%88%102%101%103%96%101%
2025020572974072974051,3008101%102%113%▲▲100%100%101%97%102%
2025020674374574174121,7001100%100%42%▲▲▲100%100%101%98%103%
2025020774374674074226,6001100%100%123%▲▲▲▲99%100%101%98%102%
2025021074574573773719,900-599%99%75%99%101%102%98%101%
2025021274074173573537,900-2100%99%190%▼▼101%101%102%97%101%
2025021374074673574630,70011101%101%81%99%100%102%99%102%
2025021474774773974222,900-499%99%75%100%100%102%98%102%
2025021774374774174555,8003100%100%244%100%100%102%99%102%
2025021874575074374648,7001100%100%87%▲▲100%100%101%99%102%
2025021974975074474736,7001100%100%75%▲▲▲100%100%102%99%103%
2025022074374674374538,900-2100%100%106%100%101%102%99%102%
2025022574374673774551,5000100%100%132%--101%101%102%99%102%
2025022674174874074660,0001100%101%117%101%103%104%99%102%
2025022773174273173767,600-999%101%113%100%102%103%98%101%
2025022873774773574054,0003100%100%80%101%101%102%99%102%
2025030374275074274791,6007101%101%170%▲▲101%100%0%100%103%
2025030474775374675260,6005101%101%66%▲▲▲100%99%0%100%103%
2025030575175474875031,600-2100%100%52%100%99%0%100%103%
2025030675075574875049,1000100%100%155%--100%101%0%100%102%
2025030774874974274544,600-599%100%91%99%101%0%99%101%
2025031074574773874027,500-599%99%62%▼▼100%103%0%98%101%
2025031173573973273455,400-699%100%201%▼▼▼101%103%0%98%100%
2025031273474473474160,1007101%101%108%101%0%0%99%101%
2025031374275274275234,60011101%101%58%▲▲100%0%0%100%102%
2025031475275574975552,7003100%100%152%▲▲▲101%0%0%100%103%
2025031775575975475944,6004101%101%85%▲▲▲▲%%%100%103%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-03-07211,10062,80070,50029,700140,60033,100
2025-02-28213,10054,00070,50027,200142,60026,800
2025-02-21220,00061,80074,90033,000145,10028,800
2025-02-14211,70052,50070,80033,800140,90018,700
2025-02-07212,30053,10070,50033,700141,80019,400
2025-01-31216,40049,40070,50029,900145,90019,500
2025-01-24218,30072,70070,50047,900147,80024,800
2025-01-17215,30064,50070,50037,500144,80027,000
2025-01-10224,700114,10070,50084,900154,20029,200
2024-12-27214,20046,30070,50028,200143,70018,100
2024-12-20216,90049,70070,50031,700146,40018,000
2024-12-13215,50048,30070,50031,000145,00017,300
2024-12-06215,10049,90070,60032,000144,50017,900
2024-11-29214,30048,20070,50029,500143,80018,700
2024-11-22214,00049,80070,50029,700143,50020,100
2024-11-15213,20048,50070,50023,700142,70024,800
2024-11-08210,30050,70070,60024,500139,70026,200
2024-11-01211,40057,70070,60024,400140,80033,300
2024-10-25208,10064,80070,60028,400137,50036,400
2024-10-18206,60069,40070,70030,000135,90039,400
2024-10-11204,50079,20070,70034,800133,80044,400
2024-10-04202,90068,50070,90029,400132,00039,100
2024-09-27205,40070,60071,10028,900134,30041,700
2024-09-20205,90077,30072,20029,800133,70047,500
2024-09-13210,50076,90072,20030,200138,30046,700
2024-09-06216,90077,50074,30030,700142,60046,800
2024-08-30323,60087,80091,70025,700231,90062,100
2024-08-231,206,300103,4001,045,90019,400160,40084,000
2024-08-161,024,500120,500948,00025,90076,50094,600
2024-08-09862,900126,100852,70024,50010,200101,600
2024-08-02587,200152,800579,20037,1008,000115,700
2024-07-26369,900111,100361,10035,3008,80075,800
2024-07-19263,30094,500242,30033,30021,00061,200
2024-07-12232,70061,800183,70028,60049,00033,200
2024-07-05192,80058,500149,80029,10043,00029,400
2024-06-28128,00073,600117,10033,20010,90040,400
2024-06-21101,60081,40093,40040,8008,20040,600
2024-06-1492,30079,30084,30042,1008,00037,200
2024-06-0784,30081,50077,40043,7006,90037,800
2024-05-3180,50075,70073,60042,4006,90033,300
2024-05-2479,30073,10072,80042,7006,50030,400
2024-05-1778,20077,50072,40043,3005,80034,200
2024-05-1077,40081,10071,90046,3005,50034,800
2024-05-0277,30081,00071,70046,4005,60034,600
2024-04-2677,00086,70071,50046,2005,50040,500
2024-04-1977,10089,50071,50047,1005,60042,400
2024-04-1287,30082,20071,30042,10016,00040,100
2024-04-0599,10089,00071,00047,30028,10041,700
2024-03-2999,70086,40070,90042,40028,80044,000
2024-03-2297,00094,90070,90043,70026,10051,200
2024-03-1596,200102,90071,00048,80025,20054,100
2024-03-08103,500108,10070,90047,70032,60060,400
2024-03-01115,400118,90070,90046,00044,50072,900
2024-02-22124,100132,70078,60047,50045,50085,200
2024-02-16115,800142,00075,30047,40040,50094,600
2024-02-09109,800159,60073,70050,00036,100109,600
2024-02-02107,800166,20072,40050,10035,400116,100
2024-01-26110,100145,90071,90044,40038,200101,500
2024-01-19110,400137,60071,60041,10038,80096,500
2024-01-12109,200111,40071,50028,90037,70082,500

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
2025-03-04 Barclays Capital Securities Ltd245,7550.88%-5,90074775374675260,600
2025-02-13 Barclays Capital Securities Ltd251,6550.90%28,30074074673574630,700
2025-01-17 Barclays Capital Securities Ltd223,3550.80%1,80073573672773242,200
2025-01-15 Barclays Capital Securities Ltd221,5550.79%-2,000741756740753102,500
2025-01-14 Barclays Capital Securities Ltd223,5550.80%1,600750750737747126,200
2025-01-10 Barclays Capital Securities Ltd221,9550.79%-14,700774795754760592,600
2025-01-07 モルガン・スタンレーMUFG証券株式会社131,4370.47%-33,40073073472873460,700
2024-12-27 モルガン・スタンレーMUFG証券株式会社164,8370.59%-25,50071572371572351,700
2024-12-27 Barclays Capital Securities Ltd236,6550.85%71,66471572371572351,700
2024-12-23 モルガン・スタンレーMUFG証券株式会社190,3370.68%-30,80072072171771831,500
2024-12-05 GOLDMAN SACHS INTERNATIONAL134,8630.48%-15,00072372872372737,600
2024-12-03 GOLDMAN SACHS INTERNATIONAL149,8630.53%-36,70072072671972377,300
2024-11-28 GOLDMAN SACHS INTERNATIONAL186,5630.67%-34,80071272171172170,200
2024-11-28 Nomura International plc133,0480.47%-7,08271272171172170,200
2024-11-27 Nomura International plc140,1300.50%2,01371871871071418,900
2024-11-22 GOLDMAN SACHS INTERNATIONAL221,3630.79%-24,10871871971571837,700
2024-11-21 Nomura International plc138,1170.49%-2,59371771871271437,600
2024-11-20 GOLDMAN SACHS INTERNATIONAL245,4710.88%-15,00071671871271553,600
2024-11-20 Nomura International plc140,7100.50%2,12871671871271553,600
2024-11-19 GOLDMAN SACHS INTERNATIONAL260,4710.93%-43,70070871770871699,900
2024-11-18 Nomura International plc138,5820.49%-1,78169871069871072,200
2024-11-15 モルガン・スタンレーMUFG証券株式会社221,1370.79%-19,50070170769870177,300
2024-11-15 GOLDMAN SACHS INTERNATIONAL304,1711.09%-21,60070170769870177,300
2024-11-13 モルガン・スタンレーMUFG証券株式会社240,6370.86%-32,60069469969369864,300
2024-11-12 GOLDMAN SACHS INTERNATIONAL325,7711.17%-25,00069169669069338,600
2024-11-08 GOLDMAN SACHS INTERNATIONAL350,7711.26%-32,90069569969169455,600
2024-11-08 Nomura International plc140,3630.50%2,25969569969169455,600
2024-11-06 GOLDMAN SACHS INTERNATIONAL383,6711.37%-28,00068568668068558,500
2024-11-06 Nomura International plc138,1040.49%-2,19068568668068558,500
2024-11-05 Nomura International plc140,2940.50%7,12368068467868143,900
2024-11-01 GOLDMAN SACHS INTERNATIONAL411,6711.48%-25,40067468367468144,700
2024-10-31 Nomura International plc133,1710.47%-10,71767368267267977,800
2024-10-31 モルガン・スタンレーMUFG証券株式会社273,2370.98%-12,80067368267267977,800
2024-10-30 GOLDMAN SACHS INTERNATIONAL437,0711.57%-34,30066967466566687,200
2024-10-25 GOLDMAN SACHS INTERNATIONAL471,3711.69%-10,90065565865165349,800
2024-10-24 GOLDMAN SACHS INTERNATIONAL482,2711.73%14,30065065564665289,400
2024-10-22 モルガン・スタンレーMUFG証券株式会社286,0371.02%25,55066266365665756,100
2024-10-21 GOLDMAN SACHS INTERNATIONAL467,9711.68%-7,30065966265866143,200
2024-10-17 GOLDMAN SACHS INTERNATIONAL475,2711.70%10,00066066365665862,200
2024-10-11 Nomura International plc143,8880.51%8,527687687663663186,200
2024-10-11 モルガン・スタンレーMUFG証券株式会社260,4870.93%62,200687687663663186,200
2024-10-10 GOLDMAN SACHS INTERNATIONAL465,2711.67%-8,08868568567767764,800
2024-10-10 モルガン・スタンレーMUFG証券株式会社198,2870.71%5,60068568567767764,800
2024-10-09 Nomura International plc135,3610.48%-8,89168468668168241,300
2024-10-08 Nomura International plc144,2520.51%8,85668668667867951,500
2024-09-26 Nomura International plc135,3960.48%-6,36768269268269288,900
2024-09-26 モルガン・スタンレーMUFG証券株式会社192,6870.69%-16,50068269268269288,900
2024-09-24 Nomura International plc141,7630.50%5,03868468568068257,500
2024-09-19 Nomura International plc136,7250.49%-4,39868868968368336,700
2024-09-13 Nomura International plc141,1230.50%67668067467963,900
2024-09-12 モルガン・スタンレーMUFG証券株式会社209,1870.75%15,10067868167467858,800
2024-09-11 モルガン・スタンレーMUFG証券株式会社194,0870.69%39,400682682667668102,900
2024-09-10 Barclays Capital Securities Ltd164,9910.59%-33,60068468868368634,800
2024-09-05 モルガン・スタンレーMUFG証券株式会社154,6870.55%-28,00067969267968694,100
2024-09-04 Barclays Capital Securities Ltd198,5910.71%688690678678151,700
2024-08-30 モルガン・スタンレーMUFG証券株式会社182,6870.65%703705692692150,000
2024-08-22 Barclays Capital Securities Ltd146,2490.52%7,794728730726727116,100
2024-08-20 GOLDMAN SACHS INTERNATIONAL473,3591.70%4,800723728721725125,700
2024-08-09 Barclays Capital Securities Ltd138,4550.49%-2,088692695683688151,900
2024-08-09 GOLDMAN SACHS INTERNATIONAL468,5591.68%-4,400692695683688151,900
2024-08-08 GOLDMAN SACHS INTERNATIONAL472,9591.70%10,100685692681682210,400
2024-08-06 Barclays Capital Securities Ltd140,5430.50%677687666674234,100
2024-08-06 GOLDMAN SACHS INTERNATIONAL462,8591.66%38,500677687666674234,100
2024-08-02 GOLDMAN SACHS INTERNATIONAL424,3591.52%25,300696700689689326,900
2024-08-01 GOLDMAN SACHS INTERNATIONAL399,0591.43%28,000718719703706266,800
2024-07-30 GOLDMAN SACHS INTERNATIONAL371,0591.33%29,900722722716718175,200
2024-07-29 GOLDMAN SACHS INTERNATIONAL341,1591.22%29,401729731718722169,100
2024-07-26 GOLDMAN SACHS INTERNATIONAL311,7581.12%28,299729729720723108,400
2024-07-25 GOLDMAN SACHS INTERNATIONAL283,4591.01%21,000726729723725135,700
2024-07-24 GOLDMAN SACHS INTERNATIONAL262,4590.94%39,100740740730730109,800
2024-06-24 GOLDMAN SACHS INTERNATIONAL223,3590.80%25,10074575174475171,700
2024-06-14 GOLDMAN SACHS INTERNATIONAL198,2590.71%30,40072173772173778,600
2024-05-28 GOLDMAN SACHS INTERNATIONAL167,8590.60%27,00071671671371626,000
2024-05-21 GOLDMAN SACHS INTERNATIONAL140,8590.50%15,90072172271771931,600

TDnet更新情報

報告日strtime銘柄タイトル
2025031718:45明光ネット 訴訟の判決のお知らせ
2025010916:00明光ネット 2025年8月期第1四半期決算短信〔日本基準〕(連結)
2024121316:00明光ネット 取締役等に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ
2024111516:00明光ネット 取締役等に対する譲渡制限付株式としての自己株式処分に関するお知らせ
2024102316:00明光ネット 定款一部変更に関するお知らせ
2024102316:00明光ネット 役員報酬制度の改定に関するお知らせ
2024101016:00明光ネット 2024年8月期決算短信〔日本基準〕(連結)
2024101016:00明光ネット 2024年8月期決算説明資料
2024101016:00明光ネット 中期経営計画(2025年8月期-2027年8月期)策定に関するお知らせ
2024101016:00明光ネット 特別損失の計上及び通期連結業績予想と実績値との差異に関するお知らせ
2024101016:00明光ネット 資本・配当政策の変更に関するお知らせ
2024101016:00明光ネット 2024年8月期 剰余金の配当に関するお知らせ
2024101016:00明光ネット 取締役及び執行役員の担当業務の変更に関するお知らせ
2024101016:00明光ネット 当社取締役会の実効性評価の概要に関するお知らせ
2024073115:00明光ネット 代表取締役及び取締役の異動並びに新任取締役候補者の内定に関するお知らせ
2024073115:00明光ネット 執行役員の担当業務の変更並びに選任及び退任に関するお知らせ
2024071116:00明光ネット 2024年8月期第3四半期決算短信〔日本基準〕(連結)
2024071116:00明光ネット 取締役及び執行役員の担当業務変更に関するお知らせ
2024062616:00明光ネット 取締役及び執行役員の担当業務変更に関するお知らせ
2024053116:00明光ネット 子会社の商号変更に関するお知らせ
2024041116:00明光ネット 2024年8月期第2四半期決算短信〔日本基準〕(連結)
2024041116:00明光ネット 2024年8月期第2四半期決算説明資料
2024022916:00明光ネット 株式会社ランウェルネスの株式取得(子会社化)に関するお知らせ
2024022816:00明光ネット 執行役員の担当業務の変更に関するお知らせ
2024011016:00明光ネット 2024年8月期第1四半期決算短信〔日本基準〕(連結)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UCVN3602024-09-11 15:34株式会社明光ネットワークジャパン渡邉 弘穀訂正報告書(大量保有報告書・変更報告書)
S100UBYB3502024-09-05 12:56株式会社明光ネットワークジャパン渡邉 弘穀変更報告書
S100STGW3502024-02-09 13:13株式会社明光ネットワークジャパン渡邉 弘穀変更報告書
S100SOZY3502024-01-30 13:15株式会社明光ネットワークジャパン渡邉 弘穀変更報告書

企業サイト更新情報