| 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 | 1,159 | 1,168 | 1,150 | 1,161 | 1,100 | 18 | 102% | 100% | 92% | ▲ | 101% | 105% | 93% | 100% | 114% |
| 20250311 | 1,140 | 1,150 | 1,140 | 1,150 | 1,900 | -11 | 99% | 101% | 173% | ▼ | 102% | 100% | 92% | 99% | 113% |
| 20250312 | 1,149 | 1,188 | 1,149 | 1,177 | 4,200 | 27 | 102% | 102% | 221% | ▲ | 105% | 97% | 90% | 100% | 112% |
| 20250313 | 1,164 | 1,220 | 1,164 | 1,218 | 15,300 | 41 | 103% | 105% | 364% | ▲▲ | 99% | 93% | 86% | 100% | 116% |
| 20250314 | 1,208 | 1,239 | 1,168 | 1,194 | 14,900 | -24 | 98% | 99% | 97% | ▼ | 104% | 99% | 93% | 98% | 113% |
| 20250317 | 1,104 | 1,149 | 1,064 | 1,144 | 20,600 | -50 | 96% | 104% | 138% | ▼▼ | 100% | 95% | 89% | 94% | 109% |
| 20250318 | 1,122 | 1,152 | 1,122 | 1,123 | 3,200 | -21 | 98% | 100% | 16% | ▼▼▼ | 100% | 95% | 82% | 92% | 106% |
| 20250319 | 1,123 | 1,131 | 1,090 | 1,128 | 2,000 | 5 | 100% | 100% | 63% | ▲ | 98% | 95% | 81% | 93% | 106% |
| 20250321 | 1,111 | 1,111 | 1,080 | 1,094 | 3,700 | -34 | 97% | 98% | 185% | ▼ | 99% | 97% | 91% | 90% | 102% |
| 20250324 | 1,080 | 1,081 | 1,069 | 1,070 | 2,600 | -24 | 98% | 99% | 70% | ▼▼ | 100% | 98% | 97% | 88% | 100% |
| 20250325 | 1,070 | 1,084 | 1,068 | 1,068 | 800 | -2 | 100% | 100% | 31% | ▼▼▼ | 101% | 99% | 100% | 88% | 100% |
| 20250326 | 1,041 | 1,067 | 1,041 | 1,055 | 5,400 | -13 | 99% | 101% | 675% | ▼▼▼▼ | 100% | 98% | 98% | 87% | 100% |
| 20250327 | 1,055 | 1,055 | 1,050 | 1,050 | 400 | -5 | 100% | 100% | 7% | ▼▼▼▼▼ | 98% | 93% | 97% | 86% | 100% |
| 20250328 | 1,074 | 1,074 | 1,052 | 1,052 | 200 | 2 | 100% | 98% | 50% | ▲ | 99% | 88% | 99% | 86% | 100% |
| 20250331 | 1,045 | 1,074 | 1,035 | 1,035 | 1,700 | -17 | 98% | 99% | 850% | ▼ | 100% | 87% | 101% | 85% | 100% |
| 20250401 | 1,030 | 1,031 | 1,030 | 1,031 | 400 | -4 | 100% | 100% | 24% | ▼▼ | 98% | 86% | 102% | 85% | 100% |
| 20250403 | 1,013 | 1,013 | 982 | 996 | 3,400 | -35 | 97% | 98% | 850% | ▼▼▼ | 94% | 89% | 106% | 82% | 100% |
| 20250404 | 981 | 981 | 908 | 922 | 8,800 | -74 | 93% | 94% | 259% | ▼▼▼▼ | 105% | 98% | 122% | 76% | 100% |
| 20250408 | 854 | 897 | 854 | 895 | 4,600 | -27 | 97% | 105% | 52% | ▼▼▼▼▼ | 102% | 101% | 122% | 73% | 100% |
| 20250409 | 850 | 880 | 850 | 867 | 1,300 | -28 | 97% | 102% | 28% | ▼▼▼▼▼▼ | 99% | 97% | 113% | 71% | 100% |
| 20250410 | 886 | 900 | 870 | 876 | 1,500 | 9 | 101% | 99% | 115% | ▲ | 95% | 101% | 115% | 72% | 101% |
| 20250411 | 870 | 943 | 818 | 825 | 65,600 | -51 | 94% | 95% | 4373% | ▼ | 100% | 107% | 118% | 68% | 100% |
| 20250414 | 840 | 844 | 825 | 838 | 5,900 | 13 | 102% | 100% | 9% | ▲ | 103% | 107% | 119% | 69% | 102% |
| 20250415 | 838 | 860 | 838 | 860 | 3,100 | 22 | 103% | 103% | 53% | ▲▲ | 100% | 114% | 121% | 72% | 104% |
| 20250416 | 861 | 880 | 860 | 860 | 4,900 | 0 | 100% | 100% | 158% | -- | 100% | 118% | 118% | 75% | 104% |
| 20250417 | 880 | 880 | 880 | 880 | 100 | 20 | 102% | 100% | 2% | ▲ | 103% | 119% | 119% | 78% | 107% |
| 20250418 | 871 | 899 | 871 | 899 | 1,600 | 19 | 102% | 103% | 1600% | ▲▲ | 100% | 111% | 115% | 80% | 109% |
| 20250421 | 901 | 910 | 895 | 900 | 1,500 | 1 | 100% | 100% | 94% | ▲▲▲ | 110% | 112% | 116% | 82% | 109% |
| 20250422 | 893 | 980 | 892 | 980 | 9,700 | 80 | 109% | 110% | 647% | ▲▲▲▲ | 104% | 99% | 104% | 92% | 119% |
| 20250423 | 999 | 1,090 | 950 | 1,038 | 72,000 | 58 | 106% | 104% | 742% | ▲▲▲▲▲ | 97% | 99% | 103% | 97% | 126% |
| 20250424 | 1,009 | 1,009 | 982 | 982 | 2,700 | -56 | 95% | 97% | 4% | ▼ | 101% | 99% | 104% | 93% | 119% |
| 20250425 | 997 | 1,059 | 975 | 1,004 | 26,700 | 22 | 102% | 101% | 989% | ▲ | 99% | 96% | 103% | 95% | 122% |
| 20250428 | 1,009 | 1,009 | 975 | 994 | 1,500 | -10 | 99% | 99% | 6% | ▼ | 100% | 98% | 104% | 94% | 120% |
| 20250430 | 996 | 996 | 971 | 994 | 1,200 | 0 | 100% | 100% | 80% | -- | 99% | 96% | 99% | 96% | 120% |
| 20250501 | 997 | 997 | 984 | 988 | 800 | -6 | 99% | 99% | 67% | ▼ | 100% | 98% | 103% | 95% | 120% |
| 20250502 | 958 | 967 | 951 | 958 | 8,400 | -30 | 97% | 100% | 1050% | ▼▼ | 103% | 98% | 104% | 92% | 116% |
| 20250507 | 948 | 973 | 946 | 973 | 1,400 | 15 | 102% | 103% | 17% | ▲ | 99% | 97% | 102% | 94% | 118% |
| 20250508 | 965 | 965 | 953 | 953 | 700 | -20 | 98% | 99% | 50% | ▼ | 98% | 98% | 104% | 92% | 116% |
| 20250509 | 953 | 953 | 937 | 938 | 1,400 | -15 | 98% | 98% | 200% | ▼▼ | 100% | 112% | 106% | 90% | 114% |
| 20250512 | 931 | 933 | 914 | 933 | 2,500 | -5 | 99% | 100% | 179% | ▼▼▼ | 99% | 110% | 105% | 90% | 113% |
| 20250513 | 942 | 942 | 929 | 929 | 1,400 | -4 | 100% | 99% | 56% | ▼▼▼▼ | 101% | 104% | 106% | 89% | 113% |
| 20250514 | 929 | 960 | 929 | 938 | 600 | 9 | 101% | 101% | 43% | ▲ | 100% | 106% | 105% | 90% | 112% |
| 20250515 | 938 | 938 | 938 | 938 | 200 | 0 | 100% | 100% | 33% | -- | 110% | 105% | 105% | 90% | 109% |
| 20250516 | 945 | 1,076 | 945 | 1,040 | 66,700 | 102 | 111% | 110% | 33350% | ▲ | 93% | 94% | 95% | 100% | 121% |
| 20250519 | 1,036 | 1,036 | 964 | 964 | 3,900 | -76 | 93% | 93% | 6% | ▼ | 100% | 101% | 102% | 93% | 110% |
| 20250520 | 968 | 998 | 964 | 964 | 3,400 | 0 | 100% | 100% | 87% | -- | 104% | 102% | 103% | 93% | 107% |
| 20250521 | 955 | 1,080 | 955 | 990 | 97,500 | 26 | 103% | 104% | 2868% | ▲ | 100% | 100% | 101% | 95% | 110% |
| 20250522 | 975 | 985 | 972 | 973 | 4,400 | -17 | 98% | 100% | 5% | ▼ | 102% | 102% | 103% | 94% | 105% |
| 20250523 | 963 | 990 | 963 | 978 | 2,600 | 5 | 101% | 102% | 59% | ▲ | 101% | 102% | 0% | 94% | 105% |
| 20250526 | 963 | 976 | 963 | 969 | 2,500 | -9 | 99% | 101% | 96% | ▼ | 100% | 102% | 0% | 93% | 104% |
| 20250527 | 968 | 982 | 968 | 972 | 1,400 | 3 | 100% | 100% | 56% | ▲ | 99% | 101% | 0% | 93% | 105% |
| 20250528 | 978 | 1,017 | 967 | 971 | 7,900 | -1 | 100% | 99% | 564% | ▼ | 101% | 101% | 0% | 93% | 105% |
| 20250529 | 971 | 997 | 971 | 981 | 2,400 | 10 | 101% | 101% | 30% | ▲ | 101% | 100% | 0% | 94% | 106% |
| 20250530 | 981 | 998 | 975 | 987 | 1,900 | 6 | 101% | 101% | 79% | ▲▲ | 100% | 101% | 0% | 95% | 106% |
| 20250602 | 982 | 995 | 980 | 980 | 3,200 | -7 | 99% | 100% | 168% | ▼ | 100% | 101% | 0% | 94% | 105% |
| 20250603 | 980 | 992 | 979 | 984 | 700 | 4 | 100% | 100% | 22% | ▲ | 100% | 0% | 0% | 95% | 106% |
| 20250604 | 979 | 979 | 971 | 978 | 1,200 | -6 | 99% | 100% | 171% | ▼ | 100% | 0% | 0% | 94% | 105% |
| 20250605 | 978 | 979 | 978 | 979 | 500 | 1 | 100% | 100% | 42% | ▲ | 101% | 0% | 0% | 94% | 105% |
| 20250606 | 980 | 995 | 980 | 988 | 1,100 | 9 | 101% | 101% | 220% | ▲▲ | % | % | % | 95% | 106% |
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 | 0 | 39,300 | 0 | 28,200 | 0 | 11,100 |
| 2025-05-23 | 0 | 39,900 | 0 | 30,100 | 0 | 9,800 |
| 2025-05-16 | 900 | 39,500 | 900 | 30,600 | 0 | 8,900 |
| 2025-05-09 | 0 | 44,500 | 0 | 29,900 | 0 | 14,600 |
| 2025-05-02 | 0 | 45,200 | 0 | 29,600 | 0 | 15,600 |
| 2025-04-25 | 0 | 40,700 | 0 | 28,400 | 0 | 12,300 |
| 2025-04-18 | 0 | 40,200 | 0 | 30,200 | 0 | 10,000 |
| 2025-04-11 | 0 | 43,100 | 0 | 31,900 | 0 | 11,200 |
| 2025-04-04 | 0 | 43,100 | 0 | 33,800 | 0 | 9,300 |
| 2025-03-28 | 0 | 45,800 | 0 | 38,400 | 0 | 7,400 |
| 2025-03-21 | 0 | 55,300 | 0 | 45,800 | 0 | 9,500 |
| 2025-03-14 | 0 | 55,100 | 0 | 40,700 | 0 | 14,400 |
| 2025-03-07 | 0 | 52,000 | 0 | 36,100 | 0 | 15,900 |
| 2025-02-28 | 0 | 52,100 | 0 | 36,600 | 0 | 15,500 |
| 2025-02-21 | 0 | 50,000 | 0 | 37,500 | 0 | 12,500 |
| 2025-02-14 | 0 | 52,000 | 0 | 38,600 | 0 | 13,400 |
| 2025-02-07 | 0 | 51,600 | 0 | 38,300 | 0 | 13,300 |
| 2025-01-31 | 0 | 51,400 | 0 | 38,000 | 0 | 13,400 |
| 2025-01-24 | 0 | 50,100 | 0 | 37,100 | 0 | 13,000 |
| 2025-01-17 | 0 | 52,200 | 0 | 37,700 | 0 | 14,500 |
| 2025-01-10 | 0 | 52,400 | 0 | 37,100 | 0 | 15,300 |
| 2024-12-27 | 0 | 53,300 | 0 | 37,100 | 0 | 16,200 |
| 2024-12-20 | 0 | 51,800 | 0 | 37,300 | 0 | 14,500 |
| 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 |
|---|---|---|---|
| 20250523 | 11:00 | 光・彩 | 親会社等に係る決算に関するお知らせ |
| 20250423 | 15:20 | 光・彩 | 支配株主等に関する事項について |
| 20250423 | 12:00 | 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 |
| 20250318 | 13:30 | 光・彩 | 剰余金の配当に関するお知らせ |
| 20250314 | 15:30 | 光・彩 | 2025年１月期 決算短信〔日本基準〕（非連結） |
| 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 | 2025-06-06 23:25:16 |
| 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】お買い物マラソン！3月21日(金)20:00スタート！ | 2025-03-22 19:29:02 |
| 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！3月4日(火)20:00スタート！ | 2025-03-03 15:30:13 |
| 7878 | 3 | 株式会社光・彩｜NEWS（製品情報・採用情報）｜【KOHSAi楽天市場店】223(富士山)まつり！2月19日(水)20:00スタート！ | 2025-02-20 01:29:38 |
| 7878 | 3 | 株式会社光・彩｜NEWS（製品情報・採用情報）｜次世代法に基づく一般事業主行動計画を策定いたしました | 2025-02-14 18:28:25 |
| 7878 | 3 | 株式会社光・彩｜NEWS（製品情報・採用情報）｜女活法に基づく一般事業主行動計画を策定いたしました | 2025-02-14 18:28:23 |
| 7878 | 3 | 株式会社光・彩｜NEWS（製品情報・採用情報）｜2026年卒 新卒採用受付についてのご案内 | 2025-02-07 22:29:59 |
| 7878 | 3 | 株式会社光・彩｜NEWS（製品情報・採用情報）｜【KOHSAi楽天市場店】お買い物マラソン！2月4日(火)20:00スタート！ | 2025-02-04 01:28:40 |