| 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 | 2,193 | 2,194 | 2,188 | 2,188 | 1,000 | 1 | 100% | 100% | 63% | ▲▲ | 100% | 89% | 89% | 84% | 102% |
| 20240925 | 2,688 | 2,688 | 2,688 | 2,688 | 9,000 | 500 | 123% | 100% | 900% | ▲▲▲ | 94% | 95% | 95% | 100% | 125% |
| 20240926 | 2,520 | 2,549 | 2,345 | 2,372 | 40,300 | -316 | 88% | 94% | 448% | ▼ | 97% | 98% | 99% | 88% | 111% |
| 20240927 | 2,422 | 2,440 | 2,322 | 2,350 | 8,700 | -22 | 99% | 97% | 22% | ▼▼ | 103% | 104% | 104% | 87% | 110% |
| 20240930 | 2,300 | 2,419 | 2,290 | 2,360 | 6,900 | 10 | 100% | 103% | 79% | ▲ | 100% | 99% | 99% | 88% | 110% |
| 20241001 | 2,410 | 2,450 | 2,402 | 2,402 | 2,800 | 42 | 102% | 100% | 41% | ▲▲ | 98% | 99% | 99% | 89% | 112% |
| 20241002 | 2,423 | 2,423 | 2,377 | 2,377 | 3,200 | -25 | 99% | 98% | 114% | ▼ | 98% | 98% | 98% | 88% | 111% |
| 20241003 | 2,427 | 2,427 | 2,370 | 2,370 | 2,000 | -7 | 100% | 98% | 63% | ▼▼ | 102% | 101% | 102% | 88% | 111% |
| 20241004 | 2,340 | 2,392 | 2,340 | 2,385 | 1,000 | 15 | 101% | 102% | 50% | ▲ | 102% | 99% | 102% | 89% | 111% |
| 20241007 | 2,351 | 2,406 | 2,351 | 2,394 | 1,600 | 9 | 100% | 102% | 160% | ▲▲ | 100% | 97% | 101% | 89% | 112% |
| 20241008 | 2,377 | 2,399 | 2,375 | 2,375 | 900 | -19 | 99% | 100% | 56% | ▼ | 99% | 98% | 98% | 88% | 111% |
| 20241009 | 2,388 | 2,388 | 2,346 | 2,375 | 1,300 | 0 | 100% | 99% | 144% | -- | 100% | 100% | 100% | 88% | 111% |
| 20241010 | 2,332 | 2,355 | 2,327 | 2,327 | 3,100 | -48 | 98% | 100% | 238% | ▼ | 99% | 101% | 100% | 87% | 109% |
| 20241011 | 2,323 | 2,323 | 2,303 | 2,303 | 700 | -24 | 99% | 99% | 23% | ▼▼ | 99% | 101% | 100% | 86% | 108% |
| 20241015 | 2,315 | 2,315 | 2,301 | 2,301 | 1,000 | -2 | 100% | 99% | 143% | ▼▼▼ | 102% | 104% | 51% | 86% | 107% |
| 20241016 | 2,301 | 2,343 | 2,301 | 2,343 | 900 | 42 | 102% | 102% | 90% | ▲ | 100% | 102% | 49% | 87% | 109% |
| 20241017 | 2,341 | 2,386 | 2,312 | 2,336 | 900 | -7 | 100% | 100% | 100% | ▼ | 100% | 102% | 49% | 87% | 109% |
| 20241018 | 2,336 | 2,350 | 2,317 | 2,345 | 800 | 9 | 100% | 100% | 89% | ▲ | 100% | 100% | 50% | 87% | 109% |
| 20241021 | 2,343 | 2,343 | 2,343 | 2,343 | 100 | -2 | 100% | 100% | 13% | ▼ | 100% | 98% | 49% | 87% | 107% |
| 20241022 | 2,389 | 2,389 | 2,383 | 2,383 | 300 | 40 | 102% | 100% | 300% | ▲ | 101% | 98% | 50% | 89% | 109% |
| 20241023 | 2,360 | 2,389 | 2,360 | 2,389 | 500 | 6 | 100% | 101% | 167% | ▲▲ | 100% | 98% | 50% | 89% | 104% |
| 20241024 | 2,356 | 2,358 | 2,350 | 2,350 | 1,300 | -39 | 98% | 100% | 260% | ▼ | 100% | 50% | 50% | 98% | 102% |
| 20241025 | 2,343 | 2,344 | 2,343 | 2,343 | 500 | -7 | 100% | 100% | 38% | ▼▼ | 100% | 50% | 51% | 98% | 102% |
| 20241028 | 2,321 | 2,350 | 2,317 | 2,317 | 1,500 | -26 | 99% | 100% | 300% | ▼▼▼ | 100% | 49% | 51% | 96% | 101% |
| 20241029 | 2,305 | 2,350 | 2,303 | 2,313 | 2,300 | -4 | 100% | 100% | 153% | ▼▼▼▼ | 101% | 97% | 101% | 96% | 101% |
| 20241030 | 1,157 | 1,180 | 1,150 | 1,172 | 2,300 | -1,141 | 51% | 101% | 100% | ▼▼▼▼▼ | 98% | 94% | 100% | 49% | 100% |
| 20241031 | 1,169 | 1,169 | 1,125 | 1,150 | 3,500 | -22 | 98% | 98% | 152% | ▼▼▼▼▼▼ | 98% | 96% | 102% | 48% | 100% |
| 20241101 | 1,151 | 1,151 | 1,121 | 1,126 | 2,000 | -24 | 98% | 98% | 57% | ▼▼▼▼▼▼▼ | 99% | 98% | 104% | 47% | 100% |
| 20241105 | 1,127 | 1,127 | 1,089 | 1,121 | 1,200 | -5 | 100% | 99% | 60% | ▼▼▼▼▼▼▼▼ | 96% | 100% | 104% | 47% | 100% |
| 20241106 | 1,133 | 1,138 | 1,090 | 1,090 | 1,200 | -31 | 97% | 96% | 100% | ▼▼▼▼▼▼▼▼▼ | 101% | 104% | 110% | 46% | 100% |
| 20241107 | 1,090 | 1,147 | 1,090 | 1,101 | 1,900 | 11 | 101% | 101% | 158% | ▲ | 100% | 103% | 110% | 46% | 101% |
| 20241108 | 1,101 | 1,102 | 1,100 | 1,101 | 1,700 | 0 | 100% | 100% | 89% | -- | 99% | 104% | 110% | 46% | 101% |
| 20241111 | 1,101 | 1,101 | 1,095 | 1,095 | 900 | -6 | 99% | 99% | 53% | ▼ | 100% | 104% | 108% | 46% | 100% |
| 20241112 | 1,124 | 1,129 | 1,124 | 1,128 | 500 | 33 | 103% | 100% | 56% | ▲ | 101% | 104% | 109% | 47% | 103% |
| 20241113 | 1,117 | 1,129 | 1,115 | 1,129 | 1,200 | 1 | 100% | 101% | 240% | ▲▲ | 100% | 104% | 107% | 47% | 104% |
| 20241114 | 1,130 | 1,134 | 1,125 | 1,125 | 800 | -4 | 100% | 100% | 67% | ▼ | 102% | 104% | 108% | 47% | 103% |
| 20241115 | 1,130 | 1,155 | 1,126 | 1,150 | 2,800 | 25 | 102% | 102% | 350% | ▲ | 101% | 101% | 110% | 48% | 106% |
| 20241118 | 1,156 | 1,167 | 1,156 | 1,167 | 2,600 | 17 | 101% | 101% | 93% | ▲▲ | 101% | 102% | 110% | 49% | 107% |
| 20241119 | 1,150 | 1,167 | 1,150 | 1,167 | 700 | 0 | 100% | 101% | 27% | -- | 103% | 103% | 111% | 49% | 107% |
| 20241120 | 1,142 | 1,173 | 1,142 | 1,173 | 600 | 6 | 101% | 103% | 86% | ▲ | 103% | 103% | 111% | 49% | 108% |
| 20241121 | 1,143 | 1,172 | 1,143 | 1,172 | 1,100 | -1 | 100% | 103% | 183% | ▼ | 102% | 101% | 111% | 50% | 108% |
| 20241122 | 1,146 | 1,167 | 1,146 | 1,166 | 1,000 | -6 | 99% | 102% | 91% | ▼▼ | 98% | 98% | 106% | 50% | 107% |
| 20241125 | 1,195 | 1,197 | 1,162 | 1,173 | 4,100 | 7 | 101% | 98% | 410% | ▲ | 100% | 100% | 108% | 51% | 108% |
| 20241126 | 1,172 | 1,172 | 1,172 | 1,172 | 200 | -1 | 100% | 100% | 5% | ▼ | 99% | 102% | 109% | 51% | 108% |
| 20241127 | 1,162 | 1,166 | 1,156 | 1,156 | 2,900 | -16 | 99% | 99% | 1450% | ▼▼ | 99% | 104% | 110% | 99% | 106% |
| 20241128 | 1,153 | 1,155 | 1,143 | 1,145 | 900 | -11 | 99% | 99% | 31% | ▼▼▼ | 102% | 105% | 110% | 98% | 105% |
| 20241129 | 1,155 | 1,177 | 1,155 | 1,176 | 1,700 | 31 | 103% | 102% | 189% | ▲ | 102% | 106% | 100% | 100% | 108% |
| 20241202 | 1,146 | 1,168 | 1,146 | 1,168 | 1,100 | -8 | 99% | 102% | 65% | ▼ | 100% | 102% | 96% | 99% | 107% |
| 20241203 | 1,184 | 1,184 | 1,171 | 1,181 | 1,700 | 13 | 101% | 100% | 155% | ▲ | 101% | 103% | 94% | 100% | 108% |
| 20241204 | 1,182 | 1,199 | 1,175 | 1,199 | 4,100 | 18 | 102% | 101% | 241% | ▲▲ | 101% | 100% | 93% | 100% | 109% |
| 20241205 | 1,199 | 1,210 | 1,191 | 1,209 | 1,200 | 10 | 101% | 101% | 29% | ▲▲▲ | 100% | 101% | 92% | 100% | 110% |
| 20241206 | 1,209 | 1,210 | 1,193 | 1,210 | 1,800 | 1 | 100% | 100% | 150% | ▲▲▲▲ | 100% | 104% | 0% | 100% | 111% |
| 20241209 | 1,216 | 1,216 | 1,181 | 1,213 | 5,300 | 3 | 100% | 100% | 294% | ▲▲▲▲▲ | 99% | 105% | 0% | 100% | 108% |
| 20241210 | 1,210 | 1,210 | 1,196 | 1,200 | 2,500 | -13 | 99% | 99% | 47% | ▼ | 100% | 95% | 0% | 99% | 107% |
| 20241211 | 1,205 | 1,210 | 1,191 | 1,199 | 3,800 | -1 | 100% | 100% | 152% | ▼▼ | 102% | 94% | 0% | 99% | 107% |
| 20241212 | 1,199 | 1,225 | 1,190 | 1,225 | 9,600 | 26 | 102% | 102% | 253% | ▲ | 104% | 91% | 0% | 100% | 107% |
| 20241213 | 1,220 | 1,270 | 1,216 | 1,270 | 14,900 | 45 | 104% | 104% | 155% | ▲▲ | 97% | 94% | 0% | 100% | 111% |
| 20241216 | 1,190 | 1,190 | 1,123 | 1,150 | 27,500 | -120 | 91% | 97% | 185% | ▼ | 98% | 96% | 0% | 91% | 100% |
| 20241217 | 1,161 | 1,161 | 1,125 | 1,132 | 4,800 | -18 | 98% | 98% | 17% | ▼▼ | 97% | 0% | 0% | 89% | 100% |
| 20241218 | 1,140 | 1,140 | 1,100 | 1,110 | 5,000 | -22 | 98% | 97% | 104% | ▼▼▼ | 100% | 0% | 0% | 87% | 100% |
| 20241219 | 1,085 | 1,104 | 1,080 | 1,090 | 3,800 | -20 | 98% | 100% | 76% | ▼▼▼▼ | 102% | 0% | 0% | 86% | 100% |
| 20241220 | 1,090 | 1,130 | 1,090 | 1,115 | 1,400 | 25 | 102% | 102% | 37% | ▲ | % | % | % | 88% | 102% |
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 | 0 | 54,100 | 0 | 39,200 | 0 | 14,900 |
| 2024-12-06 | 0 | 54,700 | 0 | 36,600 | 0 | 18,100 |
| 2024-11-29 | 0 | 55,700 | 0 | 37,300 | 0 | 18,400 |
| 2024-11-22 | 0 | 55,800 | 0 | 37,600 | 0 | 18,200 |
| 2024-11-15 | 0 | 54,600 | 0 | 37,000 | 0 | 17,600 |
| 2024-11-08 | 0 | 52,900 | 0 | 35,600 | 0 | 17,300 |
| 2024-11-01 | 0 | 51,100 | 0 | 34,500 | 0 | 16,600 |
| 2024-10-25 | 0 | 26,700 | 0 | 17,000 | 0 | 9,700 |
| 2024-10-18 | 0 | 27,600 | 0 | 17,100 | 0 | 10,500 |
| 2024-10-11 | 0 | 27,800 | 0 | 17,500 | 0 | 10,300 |
| 2024-10-04 | 0 | 27,700 | 0 | 17,500 | 0 | 10,200 |
| 2024-09-27 | 0 | 28,800 | 0 | 18,200 | 0 | 10,600 |
| 2024-09-20 | 0 | 28,600 | 0 | 17,100 | 0 | 11,500 |
| 2024-09-13 | 0 | 29,400 | 0 | 17,900 | 0 | 11,500 |
| 2024-09-06 | 0 | 28,200 | 0 | 17,800 | 0 | 10,400 |
| 2024-08-30 | 0 | 29,500 | 0 | 18,500 | 0 | 11,000 |
| 2024-08-23 | 0 | 28,800 | 0 | 18,200 | 0 | 10,600 |
| 2024-08-16 | 0 | 30,900 | 0 | 19,100 | 0 | 11,800 |
| 2024-08-09 | 0 | 30,300 | 0 | 18,900 | 0 | 11,400 |
| 2024-08-02 | 0 | 35,400 | 0 | 21,800 | 0 | 13,600 |
| 2024-07-26 | 0 | 36,000 | 0 | 22,200 | 0 | 13,800 |
| 2024-07-19 | 0 | 37,600 | 0 | 23,300 | 0 | 14,300 |
| 2024-07-12 | 0 | 37,700 | 0 | 23,100 | 0 | 14,600 |
| 2024-07-05 | 0 | 37,600 | 0 | 23,200 | 0 | 14,400 |
| 2024-06-28 | 0 | 38,100 | 0 | 23,000 | 0 | 15,100 |
| 2024-06-21 | 0 | 40,600 | 0 | 25,100 | 0 | 15,500 |
| 2024-06-14 | 0 | 41,500 | 0 | 25,100 | 0 | 16,400 |
| 2024-06-07 | 0 | 32,200 | 0 | 20,500 | 0 | 11,700 |
| 2024-05-31 | 100 | 34,200 | 100 | 19,700 | 0 | 14,500 |
| 2024-05-24 | 0 | 29,300 | 0 | 17,700 | 0 | 11,600 |
| 2024-05-17 | 0 | 30,000 | 0 | 19,300 | 0 | 10,700 |
| 2024-05-10 | 0 | 29,600 | 0 | 19,300 | 0 | 10,300 |
| 2024-05-02 | 0 | 29,800 | 0 | 19,400 | 0 | 10,400 |
| 2024-04-26 | 0 | 29,400 | 0 | 19,100 | 0 | 10,300 |
| 2024-04-19 | 0 | 30,700 | 0 | 20,500 | 0 | 10,200 |
| 2024-04-12 | 0 | 32,000 | 0 | 20,200 | 0 | 11,800 |
| 2024-04-05 | 0 | 32,600 | 0 | 20,100 | 0 | 12,500 |
| 2024-03-29 | 0 | 32,800 | 0 | 20,100 | 0 | 12,700 |
| 2024-03-22 | 0 | 38,200 | 0 | 18,400 | 0 | 19,800 |
| 2024-03-15 | 400 | 40,400 | 400 | 19,000 | 0 | 21,400 |
| 2024-03-08 | 0 | 41,600 | 0 | 18,700 | 0 | 22,900 |
| 2024-03-01 | 0 | 43,100 | 0 | 18,100 | 0 | 25,000 |
| 2024-02-22 | 0 | 44,300 | 0 | 18,400 | 0 | 25,900 |
| 2024-02-16 | 0 | 44,700 | 0 | 18,600 | 0 | 26,100 |
| 2024-02-09 | 0 | 45,800 | 0 | 19,300 | 0 | 26,500 |
| 2024-02-02 | 0 | 45,400 | 0 | 19,300 | 0 | 26,100 |
| 2024-01-26 | 0 | 45,700 | 0 | 19,500 | 0 | 26,200 |
| 2024-01-19 | 0 | 46,600 | 0 | 20,600 | 0 | 26,000 |
| 2024-01-12 | 0 | 46,100 | 0 | 20,300 | 0 | 25,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:30 | 光・彩 | 2025年１月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240924 | 15:30 | 光・彩 | 株式分割および配当予想の修正に関するお知らせ |
| 20240906 | 15:30 | 光・彩 | 2025年１月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240906 | 15:30 | 光・彩 | 配当予想の修正（増配）に関するお知らせ |
| 20240607 | 15:30 | 光・彩 | 2025年１月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240530 | 11:00 | 光・彩 | 親会社等に係る決算に関するお知らせ |
| 20240530 | 14:00 | 光・彩 | 名古屋証券取引所メイン市場への重複上場のお知らせ |
| 20240523 | 15:30 | 光・彩 | 名古屋証券取引所メイン市場への重複上場承認に関するお知らせ |
| 20240424 | 15:00 | 光・彩 | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240416 | 15:00 | 光・彩 | 支配株主等に関する事項について |
| 20240326 | 14:00 | 光・彩 | 剰余金の配当に関するお知らせ |
| 20240315 | 15:00 | 光・彩 | 2024年１月期 決算短信〔日本基準〕（非連結） |
| 20240305 | 11:30 | 光・彩 | 通期業績予想及び配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7878 | 1 | 株式会社光・彩｜ジュエリー&ジュエリーパーツ製造 | 2024-12-22 00:26:53 |
| 7878 | 2 | 株式会社光・彩｜株式会社光・彩｜IR情報 | 2024-06-19 07:50:10 |
| 7878 | 2 | 株式会社光・彩｜株式会社光・彩｜IR情報 | 2024-06-14 14:47:09 |
| 7878 | 3 | 株式会社光・彩｜NEWS（製品情報・採用情報）｜【KOHSAi楽天市場店】スーパーSALE！12月4日(水)20:00スタート！ | 2024-12-04 13:29:27 |
| 7878 | 3 | 株式会社光・彩｜NEWS（製品情報・採用情報）｜【2月開催】KOHSAIを知る！オンラインプログラムを開催します | 2024-12-01 13:29:33 |
| 7878 | 3 | 株式会社光・彩｜NEWS（製品情報・採用情報）｜【KOHSAi amazon店】BLACK FRIDAY！ | 2024-11-29 01:29:08 |
| 7878 | 3 | 株式会社光・彩｜NEWS（製品情報・採用情報）｜【KOHSAi楽天市場店】BLACK FRIDAY！11月21日(木)20:00スタート！ | 2024-11-22 00:29:23 |
| 7878 | 3 | 株式会社光・彩｜NEWS（製品情報・採用情報）｜2024年11月20日～12月18日 「etna」に関する記事掲載のお知らせ（マイナビウェディング） | 2024-11-21 00:29:25 |
| 7878 | 3 | 株式会社光・彩｜NEWS（製品情報・採用情報）｜令和6年度 山梨県統計功績者として表彰されました | 2024-11-21 00:29:24 |
| 7878 | 3 | 株式会社光・彩｜NEWS（製品情報・採用情報）｜KOHSAI Jewelry Fair 2024 Winter 開催のお知らせ（12/7,8） | 2024-11-06 20:30:18 |