| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,451 | 1,505 | 1,450 | 1,455 | 13,600 | -4 | 100% | 100% | 145% | ▼ | 97% | 104% | 117% | 97% | 116% |
| 20250121 | 1,443 | 1,449 | 1,377 | 1,393 | 37,000 | -62 | 96% | 97% | 272% | ▼▼ | 102% | 108% | 124% | 93% | 111% |
| 20250122 | 1,363 | 1,405 | 1,350 | 1,392 | 35,200 | -1 | 100% | 102% | 95% | ▼▼▼ | 103% | 107% | 122% | 93% | 111% |
| 20250123 | 1,392 | 1,442 | 1,392 | 1,430 | 16,400 | 38 | 103% | 103% | 47% | ▲ | 106% | 105% | 120% | 95% | 114% |
| 20250124 | 1,410 | 1,512 | 1,403 | 1,500 | 47,500 | 70 | 105% | 106% | 290% | ▲▲ | 98% | 97% | 113% | 100% | 110% |
| 20250127 | 1,500 | 1,502 | 1,454 | 1,469 | 28,900 | -31 | 98% | 98% | 61% | ▼ | 100% | 102% | 118% | 98% | 108% |
| 20250128 | 1,439 | 1,500 | 1,393 | 1,443 | 33,600 | -26 | 98% | 100% | 116% | ▼▼ | 103% | 107% | 117% | 96% | 106% |
| 20250129 | 1,443 | 1,508 | 1,440 | 1,484 | 32,000 | 41 | 103% | 103% | 95% | ▲ | 98% | 107% | 114% | 99% | 107% |
| 20250130 | 1,486 | 1,492 | 1,453 | 1,453 | 13,200 | -31 | 98% | 98% | 41% | ▼ | 99% | 110% | 116% | 97% | 105% |
| 20250131 | 1,453 | 1,473 | 1,440 | 1,440 | 8,100 | -13 | 99% | 99% | 61% | ▼▼ | 101% | 108% | 116% | 96% | 104% |
| 20250203 | 1,449 | 1,488 | 1,444 | 1,463 | 13,000 | 23 | 102% | 101% | 160% | ▲ | 106% | 110% | 115% | 98% | 106% |
| 20250204 | 1,465 | 1,560 | 1,465 | 1,550 | 32,500 | 87 | 106% | 106% | 250% | ▲▲ | 103% | 107% | 108% | 100% | 112% |
| 20250205 | 1,542 | 1,595 | 1,521 | 1,594 | 22,300 | 44 | 103% | 103% | 69% | ▲▲▲ | 97% | 102% | 96% | 100% | 115% |
| 20250206 | 1,616 | 1,644 | 1,558 | 1,568 | 38,900 | -26 | 98% | 97% | 174% | ▼ | 98% | 103% | 96% | 98% | 114% |
| 20250207 | 1,580 | 1,615 | 1,523 | 1,545 | 15,200 | -23 | 99% | 98% | 39% | ▼▼ | 101% | 106% | 94% | 97% | 112% |
| 20250210 | 1,592 | 1,643 | 1,585 | 1,606 | 39,600 | 61 | 104% | 101% | 261% | ▲ | 100% | 103% | 91% | 100% | 115% |
| 20250212 | 1,641 | 1,660 | 1,606 | 1,649 | 51,800 | 43 | 103% | 100% | 131% | ▲▲ | 99% | 102% | 91% | 100% | 118% |
| 20250213 | 1,643 | 1,662 | 1,595 | 1,623 | 47,900 | -26 | 98% | 99% | 92% | ▼ | 95% | 101% | 87% | 98% | 117% |
| 20250214 | 1,670 | 1,679 | 1,560 | 1,586 | 75,500 | -37 | 98% | 95% | 158% | ▼▼ | 98% | 96% | 84% | 96% | 114% |
| 20250217 | 1,730 | 1,790 | 1,571 | 1,692 | 141,400 | 106 | 107% | 98% | 187% | ▲ | 97% | 92% | 85% | 100% | 122% |
| 20250218 | 1,693 | 1,695 | 1,633 | 1,638 | 40,900 | -54 | 97% | 97% | 29% | ▼ | 103% | 93% | 89% | 97% | 118% |
| 20250219 | 1,631 | 1,733 | 1,631 | 1,684 | 28,300 | 46 | 103% | 103% | 69% | ▲ | 98% | 89% | 83% | 100% | 121% |
| 20250220 | 1,688 | 1,727 | 1,660 | 1,660 | 29,600 | -24 | 99% | 98% | 105% | ▼ | 99% | 95% | 91% | 98% | 116% |
| 20250225 | 1,569 | 1,594 | 1,536 | 1,550 | 41,300 | -110 | 93% | 99% | 140% | ▼▼ | 98% | 98% | 93% | 92% | 108% |
| 20250226 | 1,532 | 1,549 | 1,485 | 1,509 | 37,100 | -41 | 97% | 98% | 90% | ▼▼▼ | 100% | 96% | 95% | 89% | 105% |
| 20250227 | 1,509 | 1,521 | 1,490 | 1,502 | 11,500 | -7 | 100% | 100% | 31% | ▼▼▼▼ | 99% | 99% | 97% | 89% | 104% |
| 20250228 | 1,466 | 1,476 | 1,400 | 1,451 | 54,500 | -51 | 97% | 99% | 474% | ▼▼▼▼▼ | 101% | 97% | 96% | 86% | 101% |
| 20250303 | 1,487 | 1,507 | 1,466 | 1,495 | 20,500 | 44 | 103% | 101% | 38% | ▲ | 98% | 98% | 97% | 88% | 104% |
| 20250304 | 1,476 | 1,495 | 1,411 | 1,449 | 32,600 | -46 | 97% | 98% | 159% | ▼ | 100% | 96% | 99% | 86% | 101% |
| 20250305 | 1,440 | 1,449 | 1,413 | 1,439 | 9,700 | -10 | 99% | 100% | 30% | ▼▼ | 100% | 95% | 99% | 85% | 100% |
| 20250306 | 1,439 | 1,450 | 1,431 | 1,446 | 9,900 | 7 | 100% | 100% | 102% | ▲ | 100% | 91% | 99% | 85% | 100% |
| 20250307 | 1,447 | 1,500 | 1,423 | 1,446 | 28,400 | 0 | 100% | 100% | 287% | -- | 96% | 91% | 97% | 85% | 100% |
| 20250310 | 1,437 | 1,437 | 1,380 | 1,380 | 22,700 | -66 | 95% | 96% | 80% | ▼ | 103% | 98% | 104% | 82% | 100% |
| 20250311 | 1,320 | 1,380 | 1,280 | 1,361 | 44,700 | -19 | 99% | 103% | 197% | ▼▼ | 98% | 96% | 100% | 80% | 100% |
| 20250312 | 1,345 | 1,355 | 1,317 | 1,323 | 35,100 | -38 | 97% | 98% | 79% | ▼▼▼ | 99% | 105% | 100% | 78% | 100% |
| 20250313 | 1,323 | 1,330 | 1,305 | 1,306 | 18,000 | -17 | 99% | 99% | 51% | ▼▼▼▼ | 99% | 109% | 98% | 77% | 100% |
| 20250314 | 1,290 | 1,319 | 1,267 | 1,277 | 39,300 | -29 | 98% | 99% | 218% | ▼▼▼▼▼ | 100% | 111% | 101% | 75% | 100% |
| 20250317 | 1,291 | 1,321 | 1,280 | 1,291 | 20,200 | 14 | 101% | 100% | 51% | ▲ | 98% | 109% | 100% | 76% | 101% |
| 20250318 | 1,316 | 1,316 | 1,281 | 1,286 | 8,300 | -5 | 100% | 98% | 41% | ▼ | 106% | 106% | 100% | 76% | 101% |
| 20250319 | 1,316 | 1,413 | 1,315 | 1,395 | 67,700 | 109 | 108% | 106% | 816% | ▲ | 99% | 97% | 96% | 83% | 109% |
| 20250321 | 1,425 | 1,434 | 1,378 | 1,409 | 42,400 | 14 | 101% | 99% | 63% | ▲▲ | 100% | 94% | 95% | 84% | 110% |
| 20250324 | 1,435 | 1,470 | 1,425 | 1,428 | 26,300 | 19 | 101% | 100% | 62% | ▲▲▲ | 98% | 93% | 96% | 86% | 112% |
| 20250325 | 1,423 | 1,423 | 1,372 | 1,392 | 37,700 | -36 | 97% | 98% | 143% | ▼ | 100% | 92% | 100% | 90% | 109% |
| 20250326 | 1,372 | 1,400 | 1,369 | 1,378 | 25,300 | -14 | 99% | 100% | 67% | ▼▼ | 99% | 91% | 101% | 91% | 108% |
| 20250327 | 1,353 | 1,365 | 1,326 | 1,345 | 19,700 | -33 | 98% | 99% | 78% | ▼▼▼ | 101% | 93% | 105% | 90% | 105% |
| 20250328 | 1,303 | 1,349 | 1,303 | 1,317 | 11,600 | -28 | 98% | 101% | 59% | ▼▼▼▼ | 97% | 89% | 106% | 88% | 103% |
| 20250331 | 1,293 | 1,293 | 1,231 | 1,260 | 35,200 | -57 | 96% | 97% | 303% | ▼▼▼▼▼ | 98% | 88% | 108% | 84% | 100% |
| 20250401 | 1,260 | 1,284 | 1,216 | 1,230 | 28,700 | -30 | 98% | 98% | 82% | ▼▼▼▼▼▼ | 99% | 91% | 112% | 85% | 100% |
| 20250402 | 1,225 | 1,241 | 1,212 | 1,215 | 16,300 | -15 | 99% | 99% | 57% | ▼▼▼▼▼▼▼ | 103% | 108% | 122% | 84% | 100% |
| 20250403 | 1,125 | 1,178 | 1,120 | 1,157 | 50,600 | -58 | 95% | 103% | 310% | ▼▼▼▼▼▼▼▼ | 94% | 110% | 0% | 80% | 100% |
| 20250404 | 1,133 | 1,133 | 1,005 | 1,063 | 134,600 | -94 | 92% | 94% | 266% | ▼▼▼▼▼▼▼▼▼ | 108% | 121% | 0% | 74% | 100% |
| 20250408 | 1,030 | 1,133 | 1,030 | 1,112 | 22,600 | 49 | 105% | 108% | 17% | ▲ | 95% | 119% | 0% | 78% | 105% |
| 20250409 | 1,103 | 1,103 | 1,036 | 1,043 | 21,700 | -69 | 94% | 95% | 96% | ▼ | 107% | 116% | 0% | 73% | 100% |
| 20250410 | 1,133 | 1,230 | 1,133 | 1,214 | 50,100 | 171 | 116% | 107% | 231% | ▲ | 104% | 108% | 0% | 85% | 116% |
| 20250411 | 1,199 | 1,271 | 1,171 | 1,244 | 27,300 | 30 | 102% | 104% | 54% | ▲▲ | 98% | 108% | 0% | 87% | 119% |
| 20250414 | 1,270 | 1,285 | 1,233 | 1,240 | 22,800 | -4 | 100% | 98% | 84% | ▼ | 104% | 108% | 0% | 87% | 119% |
| 20250415 | 1,265 | 1,338 | 1,265 | 1,310 | 24,600 | 70 | 106% | 104% | 108% | ▲ | 98% | 0% | 0% | 92% | 126% |
| 20250416 | 1,312 | 1,350 | 1,244 | 1,291 | 78,700 | -19 | 99% | 98% | 320% | ▼ | 101% | 0% | 0% | 90% | 124% |
| 20250417 | 1,280 | 1,313 | 1,262 | 1,292 | 10,600 | 1 | 100% | 101% | 13% | ▲ | 104% | 0% | 0% | 90% | 124% |
| 20250418 | 1,320 | 1,367 | 1,301 | 1,367 | 24,400 | 75 | 106% | 104% | 230% | ▲▲ | % | % | % | 96% | 131% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 2,100 | 347,600 | 0 | 260,400 | 2,100 | 87,200 |
| 2025-04-04 | 3,600 | 349,900 | 0 | 260,400 | 3,600 | 89,500 |
| 2025-03-28 | 14,900 | 395,600 | 0 | 275,700 | 14,900 | 119,900 |
| 2025-03-21 | 17,300 | 503,100 | 0 | 391,500 | 17,300 | 111,600 |
| 2025-03-14 | 16,700 | 488,400 | 0 | 394,800 | 16,700 | 93,600 |
| 2025-03-07 | 19,800 | 486,700 | 0 | 392,400 | 19,800 | 94,300 |
| 2025-02-28 | 22,300 | 483,300 | 0 | 392,700 | 22,300 | 90,600 |
| 2025-02-21 | 25,900 | 494,600 | 0 | 406,400 | 25,900 | 88,200 |
| 2025-02-14 | 33,400 | 518,600 | 0 | 420,800 | 33,400 | 97,800 |
| 2025-02-07 | 28,000 | 486,600 | 0 | 400,500 | 28,000 | 86,100 |
| 2025-01-31 | 23,600 | 480,300 | 0 | 396,000 | 23,600 | 84,300 |
| 2025-01-24 | 29,800 | 476,100 | 0 | 390,800 | 29,800 | 85,300 |
| 2025-01-17 | 25,700 | 479,100 | 0 | 393,000 | 25,700 | 86,100 |
| 2025-01-10 | 24,000 | 473,500 | 0 | 387,400 | 24,000 | 86,100 |
| 2024-12-27 | 31,900 | 473,800 | 0 | 393,300 | 31,900 | 80,500 |
| 2024-12-20 | 23,500 | 456,000 | 0 | 379,400 | 23,500 | 76,600 |
| 2024-12-13 | 23,100 | 479,200 | 0 | 402,400 | 23,100 | 76,800 |
| 2024-12-06 | 14,300 | 476,600 | 0 | 387,400 | 14,300 | 89,200 |
| 2024-11-29 | 16,400 | 446,400 | 0 | 368,100 | 16,400 | 78,300 |
| 2024-11-22 | 33,200 | 400,300 | 0 | 342,000 | 33,200 | 58,300 |
| 2024-11-15 | 31,300 | 343,100 | 100 | 286,000 | 31,200 | 57,100 |
| 2024-11-08 | 4,200 | 263,600 | 0 | 214,100 | 4,200 | 49,500 |
| 2024-11-01 | 4,400 | 263,800 | 0 | 214,800 | 4,400 | 49,000 |
| 2024-10-25 | 4,300 | 258,000 | 0 | 209,200 | 4,300 | 48,800 |
| 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
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-02-17 | モルガン・スタンレーMUFG証券株式会社 | 26,700 | 0.45% | ▼ | -3,100 | 1,730 | 1,790 | 1,571 | 1,692 | 141,400 |
| 2025-02-14 | モルガン・スタンレーMUFG証券株式会社 | 29,800 | 0.51% | ▲ | 1,670 | 1,679 | 1,560 | 1,586 | 75,500 |
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 | 2025-04-19 03:27:56 |
| 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 |