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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
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% | 96% | 84% | 110% |
20250324 | 1,435 | 1,470 | 1,425 | 1,428 | 26,300 | 19 | 101% | 100% | 62% | ▲▲▲ | 98% | 93% | 97% | 86% | 112% |
20250325 | 1,423 | 1,423 | 1,372 | 1,392 | 37,700 | -36 | 97% | 98% | 143% | ▼ | 100% | 92% | 101% | 90% | 109% |
20250326 | 1,372 | 1,400 | 1,369 | 1,378 | 25,300 | -14 | 99% | 100% | 67% | ▼▼ | 99% | 91% | 102% | 91% | 108% |
20250327 | 1,353 | 1,365 | 1,326 | 1,345 | 19,700 | -33 | 98% | 99% | 78% | ▼▼▼ | 101% | 93% | 106% | 90% | 105% |
20250328 | 1,303 | 1,349 | 1,303 | 1,317 | 11,600 | -28 | 98% | 101% | 59% | ▼▼▼▼ | 97% | 89% | 107% | 88% | 103% |
20250331 | 1,293 | 1,293 | 1,231 | 1,260 | 35,200 | -57 | 96% | 97% | 303% | ▼▼▼▼▼ | 98% | 88% | 110% | 84% | 100% |
20250401 | 1,260 | 1,284 | 1,216 | 1,230 | 28,700 | -30 | 98% | 98% | 82% | ▼▼▼▼▼▼ | 99% | 91% | 113% | 85% | 100% |
20250402 | 1,225 | 1,241 | 1,212 | 1,215 | 16,300 | -15 | 99% | 99% | 57% | ▼▼▼▼▼▼▼ | 103% | 108% | 123% | 84% | 100% |
20250403 | 1,125 | 1,178 | 1,120 | 1,157 | 50,600 | -58 | 95% | 103% | 310% | ▼▼▼▼▼▼▼▼ | 94% | 110% | 122% | 80% | 100% |
20250404 | 1,133 | 1,133 | 1,005 | 1,063 | 134,600 | -94 | 92% | 94% | 266% | ▼▼▼▼▼▼▼▼▼ | 108% | 121% | 131% | 74% | 100% |
20250408 | 1,030 | 1,133 | 1,030 | 1,112 | 22,600 | 49 | 105% | 108% | 17% | ▲ | 95% | 119% | 128% | 78% | 105% |
20250409 | 1,103 | 1,103 | 1,036 | 1,043 | 21,700 | -69 | 94% | 95% | 96% | ▼ | 107% | 116% | 125% | 73% | 100% |
20250410 | 1,133 | 1,230 | 1,133 | 1,214 | 50,100 | 171 | 116% | 107% | 231% | ▲ | 104% | 108% | 124% | 85% | 116% |
20250411 | 1,199 | 1,271 | 1,171 | 1,244 | 27,300 | 30 | 102% | 104% | 54% | ▲▲ | 98% | 108% | 122% | 87% | 119% |
20250414 | 1,270 | 1,285 | 1,233 | 1,240 | 22,800 | -4 | 100% | 98% | 84% | ▼ | 104% | 109% | 132% | 87% | 119% |
20250415 | 1,265 | 1,338 | 1,265 | 1,310 | 24,600 | 70 | 106% | 104% | 108% | ▲ | 98% | 105% | 131% | 92% | 126% |
20250416 | 1,312 | 1,350 | 1,244 | 1,291 | 78,700 | -19 | 99% | 98% | 320% | ▼ | 101% | 104% | 134% | 90% | 124% |
20250417 | 1,280 | 1,313 | 1,262 | 1,292 | 10,600 | 1 | 100% | 101% | 13% | ▲ | 104% | 102% | 130% | 90% | 124% |
20250418 | 1,320 | 1,367 | 1,301 | 1,367 | 24,400 | 75 | 106% | 104% | 230% | ▲▲ | 101% | 99% | 126% | 96% | 131% |
20250421 | 1,367 | 1,388 | 1,357 | 1,380 | 20,800 | 13 | 101% | 101% | 85% | ▲▲▲ | 98% | 99% | 126% | 97% | 132% |
20250422 | 1,364 | 1,368 | 1,326 | 1,330 | 18,200 | -50 | 96% | 98% | 88% | ▼ | 100% | 101% | 129% | 96% | 128% |
20250423 | 1,330 | 1,351 | 1,330 | 1,336 | 8,700 | 6 | 100% | 100% | 48% | ▲ | 99% | 100% | 127% | 97% | 128% |
20250424 | 1,358 | 1,358 | 1,331 | 1,342 | 9,800 | 6 | 100% | 99% | 113% | ▲▲ | 100% | 100% | 127% | 97% | 129% |
20250425 | 1,350 | 1,384 | 1,350 | 1,352 | 11,800 | 10 | 101% | 100% | 120% | ▲▲▲ | 99% | 103% | 128% | 98% | 130% |
20250428 | 1,341 | 1,353 | 1,324 | 1,325 | 19,000 | -27 | 98% | 99% | 161% | ▼ | 102% | 105% | 138% | 96% | 127% |
20250430 | 1,320 | 1,352 | 1,300 | 1,348 | 14,800 | 23 | 102% | 102% | 78% | ▲ | 98% | 102% | 135% | 98% | 129% |
20250501 | 1,384 | 1,400 | 1,352 | 1,352 | 25,600 | 4 | 100% | 98% | 173% | ▲▲ | 99% | 110% | 139% | 98% | 130% |
20250502 | 1,351 | 1,367 | 1,322 | 1,341 | 14,800 | -11 | 99% | 99% | 58% | ▼ | 103% | 115% | 139% | 97% | 129% |
20250507 | 1,350 | 1,385 | 1,341 | 1,384 | 28,900 | 43 | 103% | 103% | 195% | ▲ | 100% | 120% | 135% | 100% | 133% |
20250508 | 1,388 | 1,392 | 1,360 | 1,390 | 17,800 | 6 | 100% | 100% | 62% | ▲▲ | 102% | 120% | 135% | 100% | 133% |
20250509 | 1,390 | 1,419 | 1,356 | 1,412 | 78,800 | 22 | 102% | 102% | 443% | ▲▲▲ | 104% | 120% | 130% | 100% | 135% |
20250512 | 1,438 | 1,519 | 1,399 | 1,490 | 176,000 | 78 | 106% | 104% | 223% | ▲▲▲▲ | 104% | 115% | 126% | 100% | 123% |
20250513 | 1,490 | 1,589 | 1,439 | 1,548 | 340,800 | 58 | 104% | 104% | 194% | ▲▲▲▲▲ | 108% | 111% | 121% | 100% | 125% |
20250514 | 1,550 | 1,762 | 1,509 | 1,668 | 397,700 | 120 | 108% | 108% | 117% | ▲▲▲▲▲▲ | 105% | 102% | 118% | 100% | 135% |
20250515 | 1,588 | 1,663 | 1,550 | 1,662 | 148,700 | -6 | 100% | 105% | 37% | ▼ | 123% | 115% | 134% | 100% | 129% |
20250516 | 1,402 | 1,789 | 1,402 | 1,720 | 367,200 | 58 | 103% | 123% | 247% | ▲ | 102% | 96% | 111% | 100% | 133% |
20250519 | 1,680 | 1,748 | 1,665 | 1,718 | 46,700 | -2 | 100% | 102% | 13% | ▼ | 93% | 95% | 104% | 100% | 133% |
20250520 | 1,747 | 1,747 | 1,616 | 1,625 | 32,700 | -93 | 95% | 93% | 70% | ▼▼ | 98% | 104% | 112% | 94% | 123% |
20250521 | 1,627 | 1,649 | 1,586 | 1,587 | 18,700 | -38 | 98% | 98% | 57% | ▼▼▼ | 102% | 108% | 116% | 92% | 120% |
20250522 | 1,568 | 1,626 | 1,550 | 1,607 | 14,500 | 20 | 101% | 102% | 78% | ▲ | 101% | 113% | 114% | 93% | 121% |
20250523 | 1,607 | 1,637 | 1,573 | 1,618 | 25,900 | 11 | 101% | 101% | 179% | ▲▲ | 103% | 115% | 0% | 94% | 122% |
20250526 | 1,618 | 1,693 | 1,616 | 1,659 | 23,000 | 41 | 103% | 103% | 89% | ▲▲▲ | 101% | 112% | 0% | 96% | 125% |
20250527 | 1,670 | 1,696 | 1,664 | 1,688 | 10,900 | 29 | 102% | 101% | 47% | ▲▲▲▲ | 100% | 110% | 0% | 98% | 127% |
20250528 | 1,696 | 1,706 | 1,647 | 1,694 | 28,000 | 6 | 100% | 100% | 257% | ▲▲▲▲▲ | 107% | 105% | 0% | 98% | 128% |
20250529 | 1,700 | 1,815 | 1,690 | 1,815 | 44,500 | 121 | 107% | 107% | 159% | ▲▲▲▲▲▲ | 103% | 99% | 0% | 100% | 135% |
20250530 | 1,802 | 1,874 | 1,792 | 1,865 | 52,400 | 50 | 103% | 103% | 118% | ▲▲▲▲▲▲▲ | 102% | 100% | 0% | 100% | 139% |
20250602 | 1,828 | 1,910 | 1,825 | 1,872 | 40,400 | 7 | 100% | 102% | 77% | ▲▲▲▲▲▲▲▲ | 96% | 97% | 0% | 100% | 140% |
20250603 | 1,872 | 1,872 | 1,791 | 1,791 | 25,300 | -81 | 96% | 96% | 63% | ▼ | 99% | 0% | 0% | 96% | 129% |
20250604 | 1,791 | 1,849 | 1,759 | 1,782 | 24,100 | -9 | 99% | 99% | 95% | ▼▼ | 99% | 0% | 0% | 95% | 128% |
20250605 | 1,788 | 1,820 | 1,719 | 1,763 | 29,700 | -19 | 99% | 99% | 123% | ▼▼▼ | 103% | 0% | 0% | 94% | 125% |
20250606 | 1,778 | 1,868 | 1,778 | 1,824 | 61,200 | 61 | 103% | 103% | 206% | ▲ | % | % | % | 97% | 122% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 18,400 | 329,400 | 0 | 269,200 | 18,400 | 60,200 |
2025-05-23 | 11,800 | 321,800 | 0 | 260,400 | 11,800 | 61,400 |
2025-05-16 | 15,500 | 317,300 | 0 | 247,700 | 15,500 | 69,600 |
2025-05-09 | 2,500 | 372,000 | 0 | 282,300 | 2,500 | 89,700 |
2025-05-02 | 2,300 | 361,000 | 0 | 274,100 | 2,300 | 86,900 |
2025-04-25 | 2,600 | 364,100 | 0 | 279,100 | 2,600 | 85,000 |
2025-04-18 | 2,200 | 364,400 | 0 | 277,500 | 2,200 | 86,900 |
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 |
---|---|---|---|
20250603 | 18:50 | G-ライトアップ | 公認会計士等の異動に関するお知らせ |
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
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VSF8 | 350 | 2025-05-22 10:16 | (株)ライトアップ | アセットマネジメントOne株式会社 | 変更報告書(特例対象株券等) |
S100VFTK | 350 | 2025-03-24 10:19 | (株)ライトアップ | アセットマネジメントOne株式会社 | 変更報告書(特例対象株券等) |
S100UWIP | 350 | 2024-12-06 10:24 | (株)ライトアップ | アセットマネジメントOne株式会社 | 変更報告書(特例対象株券等) |
S100U5XA | 350 | 2024-08-07 10:30 | (株)ライトアップ | アセットマネジメントOne株式会社 | 変更報告書(特例対象株券等) |
S100SXR4 | 350 | 2024-02-22 10:37 | (株)ライトアップ | アセットマネジメントOne株式会社 | 変更報告書(特例対象株券等) |
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 | 2025-06-06 21:23:31 |
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 |