| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,065 | 1,107 | 1,020 | 1,049 | 31,700 | -46 | 96% | 98% | 77% | ▼ | 104% | 104% | 98% | 96% | 113% |
| 20240726 | 1,033 | 1,106 | 1,021 | 1,073 | 23,400 | 24 | 102% | 104% | 74% | ▲ | 100% | 94% | 95% | 98% | 114% |
| 20240729 | 1,094 | 1,106 | 1,068 | 1,099 | 17,000 | 26 | 102% | 100% | 73% | ▲▲ | 97% | 83% | 97% | 100% | 114% |
| 20240730 | 1,101 | 1,101 | 1,049 | 1,069 | 22,800 | -30 | 97% | 97% | 134% | ▼ | 100% | 72% | 100% | 97% | 111% |
| 20240731 | 1,069 | 1,075 | 1,021 | 1,071 | 14,700 | 2 | 100% | 100% | 64% | ▲ | 95% | 78% | 100% | 97% | 111% |
| 20240801 | 1,075 | 1,075 | 1,017 | 1,023 | 16,800 | -48 | 96% | 95% | 114% | ▼ | 96% | 89% | 113% | 93% | 106% |
| 20240802 | 948 | 951 | 892 | 910 | 53,200 | -113 | 89% | 96% | 317% | ▼▼ | 93% | 104% | 131% | 83% | 100% |
| 20240805 | 820 | 849 | 760 | 760 | 37,200 | -150 | 84% | 93% | 70% | ▼▼▼ | 98% | 112% | 137% | 69% | 100% |
| 20240806 | 780 | 825 | 748 | 767 | 29,400 | 7 | 101% | 98% | 79% | ▲ | 110% | 114% | 140% | 70% | 101% |
| 20240807 | 764 | 858 | 760 | 843 | 20,200 | 76 | 110% | 110% | 69% | ▲▲ | 102% | 109% | 128% | 77% | 111% |
| 20240808 | 835 | 862 | 835 | 848 | 7,000 | 5 | 101% | 102% | 35% | ▲▲▲ | 99% | 110% | 124% | 77% | 112% |
| 20240809 | 863 | 885 | 835 | 851 | 14,000 | 3 | 100% | 99% | 200% | ▲▲▲▲ | 106% | 116% | 131% | 77% | 112% |
| 20240813 | 821 | 877 | 815 | 872 | 43,100 | 21 | 102% | 106% | 308% | ▲▲▲▲▲ | 99% | 107% | 120% | 79% | 115% |
| 20240814 | 873 | 878 | 852 | 860 | 8,300 | -12 | 99% | 99% | 19% | ▼ | 106% | 113% | 122% | 78% | 113% |
| 20240815 | 860 | 919 | 860 | 914 | 29,800 | 54 | 106% | 106% | 359% | ▲ | 103% | 105% | 114% | 83% | 120% |
| 20240816 | 924 | 961 | 919 | 950 | 20,500 | 36 | 104% | 103% | 69% | ▲▲ | 99% | 107% | 111% | 86% | 125% |
| 20240819 | 939 | 946 | 916 | 925 | 12,800 | -25 | 97% | 99% | 62% | ▼ | 100% | 111% | 112% | 84% | 122% |
| 20240820 | 930 | 957 | 911 | 931 | 33,600 | 6 | 101% | 100% | 263% | ▲ | 104% | 115% | 110% | 85% | 123% |
| 20240821 | 930 | 973 | 927 | 971 | 20,300 | 40 | 104% | 104% | 60% | ▲▲ | 99% | 109% | 106% | 88% | 128% |
| 20240822 | 981 | 997 | 946 | 968 | 24,700 | -3 | 100% | 99% | 122% | ▼ | 104% | 107% | 107% | 88% | 127% |
| 20240823 | 968 | 1,038 | 968 | 1,008 | 36,100 | 40 | 104% | 104% | 146% | ▲ | 104% | 105% | 104% | 92% | 133% |
| 20240826 | 1,000 | 1,058 | 1,000 | 1,036 | 22,400 | 28 | 103% | 104% | 62% | ▲▲ | 103% | 101% | 100% | 94% | 136% |
| 20240827 | 1,036 | 1,088 | 1,012 | 1,072 | 22,200 | 36 | 103% | 103% | 99% | ▲▲▲ | 100% | 100% | 99% | 100% | 141% |
| 20240828 | 1,042 | 1,070 | 1,037 | 1,040 | 9,400 | -32 | 97% | 100% | 42% | ▼ | 100% | 101% | 100% | 97% | 137% |
| 20240829 | 1,039 | 1,065 | 1,025 | 1,036 | 3,600 | -4 | 100% | 100% | 38% | ▼▼ | 101% | 96% | 101% | 97% | 136% |
| 20240830 | 1,036 | 1,050 | 1,028 | 1,049 | 7,100 | 13 | 101% | 101% | 197% | ▲ | 97% | 94% | 100% | 98% | 138% |
| 20240902 | 1,055 | 1,077 | 1,019 | 1,019 | 9,400 | -30 | 97% | 97% | 132% | ▼ | 102% | 96% | 102% | 95% | 134% |
| 20240903 | 1,029 | 1,065 | 1,027 | 1,045 | 7,600 | 26 | 103% | 102% | 81% | ▲ | 97% | 96% | 103% | 97% | 136% |
| 20240904 | 1,020 | 1,040 | 977 | 988 | 11,900 | -57 | 95% | 97% | 157% | ▼ | 101% | 96% | 106% | 92% | 117% |
| 20240905 | 986 | 1,025 | 961 | 995 | 5,200 | 7 | 101% | 101% | 44% | ▲ | 98% | 99% | 105% | 93% | 117% |
| 20240906 | 1,004 | 1,004 | 966 | 985 | 4,300 | -10 | 99% | 98% | 83% | ▼ | 103% | 105% | 111% | 92% | 116% |
| 20240909 | 950 | 978 | 935 | 977 | 5,200 | -8 | 99% | 103% | 121% | ▼▼ | 98% | 104% | 109% | 91% | 114% |
| 20240910 | 964 | 975 | 945 | 948 | 7,000 | -29 | 97% | 98% | 135% | ▼▼▼ | 97% | 106% | 109% | 88% | 110% |
| 20240911 | 963 | 993 | 928 | 930 | 7,300 | -18 | 98% | 97% | 104% | ▼▼▼▼ | 106% | 110% | 112% | 87% | 102% |
| 20240912 | 939 | 1,021 | 939 | 997 | 16,900 | 67 | 107% | 106% | 232% | ▲ | 101% | 104% | 106% | 93% | 108% |
| 20240913 | 993 | 1,019 | 993 | 1,000 | 5,200 | 3 | 100% | 101% | 31% | ▲▲ | 99% | 104% | 104% | 93% | 108% |
| 20240917 | 995 | 1,000 | 982 | 990 | 9,700 | -10 | 99% | 99% | 187% | ▼ | 102% | 103% | 104% | 92% | 106% |
| 20240918 | 999 | 1,033 | 990 | 1,020 | 6,600 | 30 | 103% | 102% | 68% | ▲ | 101% | 100% | 101% | 95% | 110% |
| 20240919 | 1,029 | 1,035 | 1,015 | 1,035 | 6,400 | 15 | 101% | 101% | 97% | ▲▲ | 99% | 99% | 99% | 97% | 111% |
| 20240920 | 1,040 | 1,040 | 1,015 | 1,034 | 3,600 | -1 | 100% | 99% | 56% | ▼ | 100% | 102% | 100% | 96% | 111% |
| 20240924 | 1,031 | 1,040 | 1,001 | 1,029 | 13,600 | -5 | 100% | 100% | 378% | ▼▼ | 100% | 103% | 101% | 96% | 111% |
| 20240925 | 1,022 | 1,030 | 1,017 | 1,020 | 3,300 | -9 | 99% | 100% | 24% | ▼▼▼ | 101% | 103% | 101% | 95% | 110% |
| 20240926 | 1,020 | 1,033 | 1,020 | 1,029 | 1,500 | 9 | 101% | 101% | 45% | ▲ | 100% | 103% | 103% | 98% | 111% |
| 20240927 | 1,002 | 1,041 | 1,002 | 1,006 | 84,200 | -23 | 98% | 100% | 5613% | ▼ | 106% | 105% | 104% | 96% | 108% |
| 20240930 | 991 | 1,083 | 986 | 1,048 | 20,300 | 42 | 104% | 106% | 24% | ▲ | 101% | 100% | 99% | 100% | 113% |
| 20241001 | 1,041 | 1,062 | 1,024 | 1,050 | 10,400 | 2 | 100% | 101% | 51% | ▲▲ | 98% | 97% | 98% | 100% | 113% |
| 20241002 | 1,050 | 1,050 | 1,006 | 1,027 | 3,700 | -23 | 98% | 98% | 36% | ▼ | 99% | 97% | 98% | 98% | 110% |
| 20241003 | 1,044 | 1,044 | 1,016 | 1,037 | 2,200 | 10 | 101% | 99% | 59% | ▲ | 99% | 98% | 97% | 99% | 112% |
| 20241004 | 1,044 | 1,044 | 1,016 | 1,038 | 1,800 | 1 | 100% | 99% | 82% | ▲▲ | 98% | 99% | 95% | 99% | 112% |
| 20241007 | 1,041 | 1,041 | 1,016 | 1,016 | 4,300 | -22 | 98% | 98% | 239% | ▼ | 99% | 100% | 0% | 97% | 109% |
| 20241008 | 1,015 | 1,037 | 996 | 1,002 | 5,600 | -14 | 99% | 99% | 130% | ▼▼ | 100% | 102% | 0% | 95% | 108% |
| 20241009 | 1,008 | 1,028 | 1,006 | 1,010 | 2,800 | 8 | 101% | 100% | 50% | ▲ | 101% | 102% | 0% | 96% | 109% |
| 20241010 | 1,012 | 1,032 | 1,001 | 1,027 | 6,700 | 17 | 102% | 101% | 239% | ▲▲ | 98% | 99% | 0% | 98% | 110% |
| 20241011 | 1,031 | 1,031 | 1,011 | 1,011 | 6,000 | -16 | 98% | 98% | 90% | ▼ | 99% | 100% | 0% | 96% | 102% |
| 20241015 | 1,030 | 1,031 | 1,005 | 1,017 | 7,800 | 6 | 101% | 99% | 130% | ▲ | 101% | 99% | 0% | 97% | 103% |
| 20241016 | 1,017 | 1,031 | 1,010 | 1,030 | 6,000 | 13 | 101% | 101% | 77% | ▲▲ | 100% | 98% | 0% | 98% | 104% |
| 20241017 | 1,016 | 1,033 | 1,015 | 1,017 | 6,500 | -13 | 99% | 100% | 108% | ▼ | 101% | 0% | 0% | 97% | 101% |
| 20241018 | 1,017 | 1,034 | 1,013 | 1,025 | 8,700 | 8 | 101% | 101% | 134% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20241021 | 1,015 | 1,025 | 1,007 | 1,011 | 5,500 | -14 | 99% | 100% | 63% | ▼ | 99% | 0% | 0% | 96% | 101% |
| 20241022 | 1,007 | 1,019 | 993 | 994 | 10,800 | -17 | 98% | 99% | 196% | ▼▼ | % | % | % | 95% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 2,700 | 248,000 | 0 | 198,300 | 2,700 | 49,700 |
| 2024-10-11 | 2,900 | 237,100 | 0 | 187,000 | 2,900 | 50,100 |
| 2024-10-04 | 2,500 | 226,100 | 0 | 175,900 | 2,500 | 50,200 |
| 2024-09-27 | 2,500 | 215,900 | 0 | 165,700 | 2,500 | 50,200 |
| 2024-09-20 | 2,400 | 196,100 | 0 | 148,100 | 2,400 | 48,000 |
| 2024-09-13 | 1,500 | 189,300 | 0 | 140,200 | 1,500 | 49,100 |
| 2024-09-06 | 4,400 | 181,400 | 0 | 131,900 | 4,400 | 49,500 |
| 2024-08-30 | 4,700 | 184,100 | 0 | 133,000 | 4,700 | 51,100 |
| 2024-08-23 | 4,500 | 189,600 | 0 | 137,300 | 4,500 | 52,300 |
| 2024-08-16 | 7,000 | 180,900 | 0 | 135,900 | 7,000 | 45,000 |
| 2024-08-09 | 4,900 | 151,600 | 0 | 100,700 | 4,900 | 50,900 |
| 2024-08-02 | 5,900 | 159,000 | 0 | 103,500 | 5,900 | 55,500 |
| 2024-07-26 | 12,700 | 170,500 | 0 | 114,400 | 12,700 | 56,100 |
| 2024-07-19 | 12,900 | 172,900 | 0 | 111,600 | 12,900 | 61,300 |
| 2024-07-12 | 11,500 | 176,000 | 0 | 112,700 | 11,500 | 63,300 |
| 2024-07-05 | 15,300 | 177,100 | 0 | 115,100 | 15,300 | 62,000 |
| 2024-06-28 | 22,700 | 181,000 | 0 | 127,700 | 22,700 | 53,300 |
| 2024-06-21 | 21,500 | 187,600 | 0 | 130,500 | 21,500 | 57,100 |
| 2024-06-14 | 20,700 | 181,700 | 0 | 129,300 | 20,700 | 52,400 |
| 2024-06-07 | 18,900 | 180,400 | 0 | 127,100 | 18,900 | 53,300 |
| 2024-05-31 | 12,400 | 182,300 | 0 | 127,500 | 12,400 | 54,800 |
| 2024-05-24 | 8,200 | 184,400 | 0 | 126,700 | 8,200 | 57,700 |
| 2024-05-17 | 7,300 | 185,300 | 0 | 124,700 | 7,300 | 60,600 |
| 2024-05-10 | 7,100 | 181,700 | 0 | 123,000 | 7,100 | 58,700 |
| 2024-05-02 | 8,100 | 181,400 | 0 | 122,700 | 8,100 | 58,700 |
| 2024-04-26 | 8,100 | 180,400 | 0 | 122,000 | 8,100 | 58,400 |
| 2024-04-19 | 8,400 | 182,900 | 0 | 122,400 | 8,400 | 60,500 |
| 2024-04-12 | 10,700 | 182,300 | 0 | 125,900 | 10,700 | 56,400 |
| 2024-04-05 | 8,000 | 181,200 | 0 | 123,400 | 8,000 | 57,800 |
| 2024-03-29 | 10,800 | 184,600 | 0 | 123,800 | 10,800 | 60,800 |
| 2024-03-22 | 16,000 | 191,700 | 0 | 128,400 | 16,000 | 63,300 |
| 2024-03-15 | 19,500 | 189,700 | 0 | 125,700 | 19,500 | 64,000 |
| 2024-03-08 | 19,100 | 203,400 | 0 | 128,000 | 19,100 | 75,400 |
| 2024-03-01 | 5,800 | 175,100 | 0 | 122,500 | 5,800 | 52,600 |
| 2024-02-22 | 5,400 | 174,900 | 0 | 123,000 | 5,400 | 51,900 |
| 2024-02-16 | 2,000 | 208,700 | 0 | 128,100 | 2,000 | 80,600 |
| 2024-02-09 | 2,500 | 159,700 | 0 | 111,200 | 2,500 | 48,500 |
| 2024-02-02 | 4,200 | 164,900 | 0 | 115,500 | 4,200 | 49,400 |
| 2024-01-26 | 2,300 | 179,700 | 0 | 126,600 | 2,300 | 53,100 |
| 2024-01-19 | 1,700 | 185,400 | 0 | 126,000 | 1,700 | 59,400 |
| 2024-01-12 | 1,700 | 197,200 | 0 | 129,100 | 1,700 | 68,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240821 | 11:40 | Ｇ－ライトアップ | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の取得結果および取得終了に関するお知らせ |
| 20240820 | 16:10 | Ｇ－ライトアップ | 自己株式立会外買付取引（ＴｏＳＴＮｅＴ－３）による自己株式の買付けに関するお知らせ |
| 20240809 | 15:55 | Ｇ－ライトアップ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:55 | Ｇ－ライトアップ | 自己株式の取得枠設定に関するお知らせ |
| 20240628 | 15:55 | Ｇ－ライトアップ | 事業計画及び成長可能性に関する事項 |
| 20240411 | 15:50 | Ｇ－ライトアップ | 主要ＫＰＩ 月次進捗状況のお知らせ（2024年３月速報値） |
| 20240313 | 15:50 | Ｇ－ライトアップ | 主要ＫＰＩ 月次進捗状況のお知らせ（2024年２月速報値） |
| 20240214 | 15:50 | Ｇ－ライトアップ | 主要ＫＰＩ 月次進捗状況のお知らせ（2024年１月速報値） |
| 20240214 | 15:50 | Ｇ－ライトアップ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:50 | Ｇ－ライトアップ | 連結決算への移行に伴う連結業績予想の公表に関するお知らせ |
| 20240117 | 15:50 | Ｇ－ライトアップ | 主要ＫＰＩ 月次進捗状況のお知らせ（2023年12月速報値） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6580 | 1 | （株）ライトアップ｜全国、全ての中小企業を黒字にする（証券コード6580）、AIで全てを変える | 2024-10-23 00:24:52 |
| 6580 | 2 | IRニュース｜IR情報｜（株）ライトアップ | 2024-06-19 13:01:14 |
| 6580 | 2 | 免責事項｜IR情報｜（株）ライトアップ | 2024-06-19 13:01:13 |
| 6580 | 2 | 電子公告｜IR情報｜（株）ライトアップ | 2024-06-19 13:01:12 |
| 6580 | 2 | よくあるご質問｜IR情報｜（株）ライトアップ | 2024-06-19 13:01:11 |
| 6580 | 2 | 株式情報｜株式について｜IR情報｜（株）ライトアップ | 2024-06-19 13:01:10 |
| 6580 | 2 | IRスケジュール｜IR情報｜（株）ライトアップ | 2024-06-19 13:01:09 |
| 6580 | 2 | 決算短信｜IRライブラリー｜IR情報｜（株）ライトアップ | 2024-06-19 13:01:08 |
| 6580 | 2 | 業績ハイライト｜IR情報｜（株）ライトアップ | 2024-06-19 13:01:07 |
| 6580 | 2 | コーポレート・ガバナンス｜株主・投資家の皆様へ｜IR情報｜（株）ライトアップ | 2024-06-19 13:01:06 |