| 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 | 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% | 97% | 99% | 112% |
| 20241007 | 1,041 | 1,041 | 1,016 | 1,016 | 4,300 | -22 | 98% | 98% | 239% | ▼ | 99% | 100% | 100% | 97% | 109% |
| 20241008 | 1,015 | 1,037 | 996 | 1,002 | 5,600 | -14 | 99% | 99% | 130% | ▼▼ | 100% | 102% | 100% | 95% | 108% |
| 20241009 | 1,008 | 1,028 | 1,006 | 1,010 | 2,800 | 8 | 101% | 100% | 50% | ▲ | 101% | 102% | 100% | 96% | 109% |
| 20241010 | 1,012 | 1,032 | 1,001 | 1,027 | 6,700 | 17 | 102% | 101% | 239% | ▲▲ | 98% | 99% | 99% | 98% | 110% |
| 20241011 | 1,031 | 1,031 | 1,011 | 1,011 | 6,000 | -16 | 98% | 98% | 90% | ▼ | 99% | 100% | 101% | 96% | 102% |
| 20241015 | 1,030 | 1,031 | 1,005 | 1,017 | 7,800 | 6 | 101% | 99% | 130% | ▲ | 101% | 99% | 104% | 97% | 103% |
| 20241016 | 1,017 | 1,031 | 1,010 | 1,030 | 6,000 | 13 | 101% | 101% | 77% | ▲▲ | 100% | 98% | 104% | 98% | 104% |
| 20241017 | 1,016 | 1,033 | 1,015 | 1,017 | 6,500 | -13 | 99% | 100% | 108% | ▼ | 101% | 96% | 121% | 97% | 101% |
| 20241018 | 1,017 | 1,034 | 1,013 | 1,025 | 8,700 | 8 | 101% | 101% | 134% | ▲ | 100% | 96% | 131% | 98% | 102% |
| 20241021 | 1,015 | 1,025 | 1,007 | 1,011 | 5,500 | -14 | 99% | 100% | 63% | ▼ | 99% | 100% | 141% | 96% | 101% |
| 20241022 | 1,007 | 1,019 | 993 | 994 | 10,800 | -17 | 98% | 99% | 196% | ▼▼ | 99% | 102% | 143% | 95% | 100% |
| 20241023 | 991 | 998 | 963 | 981 | 11,600 | -13 | 99% | 99% | 107% | ▼▼▼ | 101% | 105% | 147% | 93% | 100% |
| 20241024 | 966 | 990 | 966 | 972 | 2,800 | -9 | 99% | 101% | 24% | ▼▼▼▼ | 99% | 103% | 146% | 93% | 100% |
| 20241025 | 972 | 980 | 955 | 961 | 7,000 | -11 | 99% | 99% | 250% | ▼▼▼▼▼ | 103% | 104% | 146% | 92% | 100% |
| 20241028 | 972 | 1,020 | 972 | 1,005 | 7,300 | 44 | 105% | 103% | 104% | ▲ | 100% | 100% | 141% | 96% | 105% |
| 20241029 | 1,010 | 1,015 | 994 | 1,012 | 2,900 | 7 | 101% | 100% | 40% | ▲▲ | 99% | 99% | 139% | 96% | 105% |
| 20241030 | 1,020 | 1,020 | 996 | 1,006 | 11,700 | -6 | 99% | 99% | 403% | ▼ | 98% | 99% | 142% | 97% | 105% |
| 20241031 | 1,003 | 1,003 | 977 | 982 | 11,900 | -24 | 98% | 98% | 102% | ▼▼ | 102% | 101% | 143% | 95% | 102% |
| 20241101 | 992 | 1,022 | 972 | 1,012 | 7,800 | 30 | 103% | 102% | 66% | ▲ | 98% | 100% | 139% | 97% | 105% |
| 20241105 | 1,024 | 1,024 | 989 | 1,007 | 3,200 | -5 | 100% | 98% | 41% | ▼ | 99% | 103% | 138% | 98% | 105% |
| 20241106 | 1,007 | 1,012 | 993 | 997 | 2,100 | -10 | 99% | 99% | 66% | ▼▼ | 99% | 105% | 135% | 97% | 104% |
| 20241107 | 1,006 | 1,008 | 997 | 997 | 1,600 | 0 | 100% | 99% | 76% | -- | 101% | 106% | 131% | 97% | 104% |
| 20241108 | 997 | 1,016 | 995 | 1,006 | 2,800 | 9 | 101% | 101% | 175% | ▲ | 101% | 121% | 123% | 98% | 105% |
| 20241111 | 1,014 | 1,030 | 1,001 | 1,025 | 9,700 | 19 | 102% | 101% | 346% | ▲▲ | 101% | 130% | 128% | 100% | 107% |
| 20241112 | 1,025 | 1,040 | 1,025 | 1,038 | 8,900 | 13 | 101% | 101% | 92% | ▲▲▲ | 101% | 136% | 127% | 100% | 108% |
| 20241113 | 1,043 | 1,057 | 1,040 | 1,057 | 6,800 | 19 | 102% | 101% | 76% | ▲▲▲▲ | 96% | 135% | 125% | 100% | 110% |
| 20241114 | 1,057 | 1,057 | 1,019 | 1,019 | 16,500 | -38 | 96% | 96% | 243% | ▼ | 98% | 110% | 105% | 96% | 106% |
| 20241115 | 1,259 | 1,259 | 1,151 | 1,230 | 227,000 | 211 | 121% | 98% | 1376% | ▲ | 106% | 108% | 105% | 100% | 128% |
| 20241118 | 1,258 | 1,439 | 1,231 | 1,331 | 180,400 | 101 | 108% | 106% | 79% | ▲▲ | 106% | 97% | 98% | 100% | 139% |
| 20241119 | 1,347 | 1,426 | 1,283 | 1,422 | 68,800 | 91 | 107% | 106% | 38% | ▲▲▲ | 100% | 90% | 95% | 100% | 148% |
| 20241120 | 1,392 | 1,403 | 1,359 | 1,390 | 31,900 | -32 | 98% | 100% | 46% | ▼ | 97% | 89% | 96% | 98% | 145% |
| 20241121 | 1,395 | 1,395 | 1,346 | 1,355 | 30,800 | -35 | 97% | 97% | 97% | ▼▼ | 96% | 87% | 98% | 95% | 141% |
| 20241122 | 1,361 | 1,366 | 1,295 | 1,308 | 40,200 | -47 | 97% | 96% | 131% | ▼▼▼ | 94% | 90% | 101% | 92% | 136% |
| 20241125 | 1,325 | 1,325 | 1,225 | 1,246 | 51,700 | -62 | 95% | 94% | 129% | ▼▼▼▼ | 99% | 95% | 107% | 88% | 127% |
| 20241126 | 1,250 | 1,250 | 1,192 | 1,238 | 45,000 | -8 | 99% | 99% | 87% | ▼▼▼▼▼ | 97% | 96% | 110% | 87% | 126% |
| 20241127 | 1,214 | 1,232 | 1,153 | 1,178 | 46,500 | -60 | 95% | 97% | 103% | ▼▼▼▼▼▼ | 101% | 98% | 114% | 83% | 120% |
| 20241128 | 1,169 | 1,200 | 1,142 | 1,181 | 53,000 | 3 | 100% | 101% | 114% | ▲ | 101% | 95% | 113% | 83% | 120% |
| 20241129 | 1,186 | 1,245 | 1,183 | 1,193 | 38,600 | 12 | 101% | 101% | 73% | ▲▲ | 97% | 101% | 111% | 84% | 120% |
| 20241202 | 1,206 | 1,210 | 1,152 | 1,167 | 19,800 | -26 | 98% | 97% | 51% | ▼ | 98% | 112% | 115% | 82% | 117% |
| 20241203 | 1,165 | 1,189 | 1,121 | 1,147 | 52,700 | -20 | 98% | 98% | 266% | ▼▼ | 98% | 116% | 116% | 81% | 115% |
| 20241204 | 1,147 | 1,161 | 1,072 | 1,129 | 72,100 | -18 | 98% | 98% | 137% | ▼▼▼ | 100% | 117% | 116% | 79% | 113% |
| 20241205 | 1,129 | 1,141 | 1,058 | 1,131 | 101,000 | 2 | 100% | 100% | 140% | ▲ | 109% | 116% | 112% | 80% | 112% |
| 20241206 | 1,125 | 1,228 | 1,091 | 1,224 | 58,100 | 93 | 108% | 109% | 58% | ▲▲ | 105% | 104% | 0% | 86% | 120% |
| 20241209 | 1,249 | 1,350 | 1,224 | 1,309 | 72,100 | 85 | 107% | 105% | 124% | ▲▲▲ | 99% | 98% | 0% | 92% | 128% |
| 20241210 | 1,332 | 1,336 | 1,285 | 1,325 | 44,700 | 16 | 101% | 99% | 62% | ▲▲▲▲ | 92% | 98% | 0% | 93% | 130% |
| 20241211 | 1,331 | 1,360 | 1,226 | 1,230 | 31,600 | -95 | 93% | 92% | 71% | ▼ | 104% | 107% | 0% | 86% | 121% |
| 20241212 | 1,249 | 1,319 | 1,233 | 1,301 | 23,100 | 71 | 106% | 104% | 73% | ▲ | 99% | 103% | 0% | 91% | 115% |
| 20241213 | 1,290 | 1,290 | 1,250 | 1,274 | 9,200 | -27 | 98% | 99% | 40% | ▼ | 101% | 102% | 0% | 90% | 113% |
| 20241216 | 1,289 | 1,325 | 1,257 | 1,306 | 26,900 | 32 | 103% | 101% | 292% | ▲ | 98% | 96% | 0% | 92% | 116% |
| 20241217 | 1,313 | 1,313 | 1,281 | 1,286 | 13,600 | -20 | 98% | 98% | 51% | ▼ | 102% | 0% | 0% | 93% | 114% |
| 20241218 | 1,314 | 1,360 | 1,280 | 1,335 | 45,100 | 49 | 104% | 102% | 332% | ▲ | 101% | 0% | 0% | 99% | 118% |
| 20241219 | 1,300 | 1,324 | 1,280 | 1,310 | 27,800 | -25 | 98% | 101% | 62% | ▼ | 95% | 0% | 0% | 98% | 116% |
| 20241220 | 1,320 | 1,320 | 1,259 | 1,259 | 21,600 | -51 | 96% | 95% | 78% | ▼▼ | % | % | % | 94% | 112% |
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 | 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
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 | 2024-12-21 22:23:07 |
| 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 |