| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 2,265 | 2,265 | 2,212 | 2,212 | 1,600 | -53 | 98% | 98% | 94% | ▼▼ | 104% | 103% | 108% | 89% | 100% |
| 20240726 | 2,213 | 2,296 | 2,213 | 2,294 | 800 | 82 | 104% | 104% | 50% | ▲ | 99% | 95% | 104% | 93% | 104% |
| 20240729 | 2,320 | 2,330 | 2,294 | 2,294 | 900 | 0 | 100% | 99% | 113% | -- | 99% | 94% | 105% | 93% | 104% |
| 20240730 | 2,294 | 2,294 | 2,279 | 2,280 | 700 | -14 | 99% | 99% | 78% | ▼ | 100% | 81% | 106% | 92% | 103% |
| 20240731 | 2,281 | 2,282 | 2,280 | 2,280 | 400 | 0 | 100% | 100% | 57% | -- | 97% | 81% | 106% | 92% | 103% |
| 20240801 | 2,280 | 2,281 | 2,177 | 2,205 | 1,900 | -75 | 97% | 97% | 475% | ▼ | 100% | 83% | 114% | 89% | 100% |
| 20240802 | 2,166 | 2,166 | 2,106 | 2,160 | 2,500 | -45 | 98% | 100% | 132% | ▼▼ | 86% | 93% | 126% | 87% | 100% |
| 20240805 | 2,010 | 2,048 | 1,735 | 1,735 | 5,300 | -425 | 80% | 86% | 212% | ▼▼▼ | 106% | 118% | 147% | 70% | 100% |
| 20240806 | 1,740 | 1,900 | 1,735 | 1,849 | 2,000 | 114 | 107% | 106% | 38% | ▲ | 104% | 120% | 148% | 75% | 107% |
| 20240807 | 1,729 | 1,810 | 1,729 | 1,801 | 4,600 | -48 | 97% | 104% | 230% | ▼ | 103% | 125% | 145% | 74% | 104% |
| 20240808 | 1,761 | 1,881 | 1,761 | 1,807 | 3,700 | 6 | 100% | 103% | 80% | ▲ | 104% | 122% | 144% | 74% | 104% |
| 20240809 | 1,808 | 1,876 | 1,780 | 1,876 | 1,200 | 69 | 104% | 104% | 32% | ▲▲ | 101% | 109% | 128% | 77% | 108% |
| 20240813 | 2,036 | 2,058 | 1,968 | 2,058 | 1,600 | 182 | 110% | 101% | 133% | ▲▲▲ | 99% | 108% | 123% | 85% | 119% |
| 20240814 | 2,108 | 2,108 | 2,070 | 2,079 | 800 | 21 | 101% | 99% | 50% | ▲▲▲▲ | 107% | 110% | 126% | 86% | 120% |
| 20240815 | 2,070 | 2,207 | 1,991 | 2,207 | 2,300 | 128 | 106% | 107% | 288% | ▲▲▲▲▲ | 99% | 101% | 116% | 91% | 127% |
| 20240816 | 2,242 | 2,242 | 2,200 | 2,210 | 1,200 | 3 | 100% | 99% | 52% | ▲▲▲▲▲▲ | 100% | 109% | 118% | 92% | 127% |
| 20240819 | 2,204 | 2,206 | 2,202 | 2,206 | 700 | -4 | 100% | 100% | 58% | ▼ | 102% | 108% | 116% | 93% | 127% |
| 20240820 | 2,240 | 2,275 | 2,220 | 2,274 | 1,500 | 68 | 103% | 102% | 214% | ▲ | 99% | 106% | 114% | 96% | 131% |
| 20240821 | 2,276 | 2,276 | 2,257 | 2,257 | 600 | -17 | 99% | 99% | 40% | ▼ | 100% | 106% | 115% | 98% | 130% |
| 20240822 | 2,260 | 2,260 | 2,255 | 2,255 | 200 | -2 | 100% | 100% | 33% | ▼▼ | 106% | 107% | 115% | 98% | 130% |
| 20240823 | 2,270 | 2,403 | 2,270 | 2,400 | 5,400 | 145 | 106% | 106% | 2700% | ▲ | 99% | 101% | 99% | 100% | 138% |
| 20240826 | 2,445 | 2,476 | 2,408 | 2,411 | 1,600 | 11 | 100% | 99% | 30% | ▲▲ | 98% | 104% | 110% | 100% | 139% |
| 20240827 | 2,442 | 2,442 | 2,385 | 2,385 | 1,500 | -26 | 99% | 98% | 94% | ▼ | 100% | 109% | 114% | 99% | 137% |
| 20240828 | 2,348 | 2,348 | 2,310 | 2,341 | 900 | -44 | 98% | 100% | 60% | ▼▼ | 101% | 107% | 112% | 97% | 135% |
| 20240829 | 2,390 | 2,440 | 2,390 | 2,418 | 600 | 77 | 103% | 101% | 67% | ▲ | 103% | 104% | 112% | 100% | 139% |
| 20240830 | 2,401 | 2,475 | 2,401 | 2,475 | 2,600 | 57 | 102% | 103% | 433% | ▲▲ | 102% | 104% | 108% | 100% | 143% |
| 20240902 | 2,491 | 2,549 | 2,491 | 2,530 | 4,800 | 55 | 102% | 102% | 185% | ▲▲▲ | 101% | 103% | 106% | 100% | 146% |
| 20240903 | 2,530 | 2,555 | 2,530 | 2,555 | 1,500 | 25 | 101% | 101% | 31% | ▲▲▲▲ | 98% | 96% | 106% | 100% | 142% |
| 20240904 | 2,535 | 2,535 | 2,478 | 2,492 | 1,900 | -63 | 98% | 98% | 127% | ▼ | 100% | 93% | 108% | 98% | 138% |
| 20240905 | 2,482 | 2,528 | 2,482 | 2,492 | 2,900 | 0 | 100% | 100% | 153% | -- | 103% | 89% | 107% | 98% | 138% |
| 20240906 | 2,520 | 2,601 | 2,492 | 2,600 | 13,500 | 108 | 104% | 103% | 466% | ▲ | 101% | 96% | 112% | 100% | 139% |
| 20240909 | 2,400 | 2,550 | 2,303 | 2,421 | 24,200 | -179 | 93% | 101% | 179% | ▼ | 95% | 95% | 99% | 93% | 118% |
| 20240910 | 2,421 | 2,421 | 2,250 | 2,300 | 8,300 | -121 | 95% | 95% | 34% | ▼▼ | 98% | 100% | 105% | 88% | 111% |
| 20240911 | 2,288 | 2,288 | 2,236 | 2,236 | 4,000 | -64 | 97% | 98% | 48% | ▼▼▼ | 99% | 100% | 107% | 86% | 101% |
| 20240912 | 2,250 | 2,283 | 2,222 | 2,222 | 1,200 | -14 | 99% | 99% | 30% | ▼▼▼▼ | 104% | 98% | 108% | 85% | 101% |
| 20240913 | 2,222 | 2,330 | 2,221 | 2,300 | 1,500 | 78 | 104% | 104% | 125% | ▲ | 98% | 93% | 102% | 88% | 104% |
| 20240917 | 2,350 | 2,350 | 2,295 | 2,295 | 400 | -5 | 100% | 98% | 27% | ▼ | 100% | 119% | 106% | 88% | 103% |
| 20240918 | 2,250 | 2,301 | 2,250 | 2,255 | 1,000 | -40 | 98% | 100% | 250% | ▼▼ | 95% | 119% | 106% | 87% | 101% |
| 20240919 | 2,250 | 2,251 | 2,142 | 2,142 | 2,400 | -113 | 95% | 95% | 240% | ▼▼▼ | 100% | 109% | 110% | 82% | 100% |
| 20240920 | 2,183 | 2,189 | 2,155 | 2,187 | 1,600 | 45 | 102% | 100% | 67% | ▲ | 100% | 108% | 109% | 84% | 102% |
| 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% | 98% | 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% | 98% | 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% | 101% | 89% | 111% |
| 20241007 | 2,351 | 2,406 | 2,351 | 2,394 | 1,600 | 9 | 100% | 102% | 160% | ▲▲ | 100% | 97% | 0% | 89% | 112% |
| 20241008 | 2,377 | 2,399 | 2,375 | 2,375 | 900 | -19 | 99% | 100% | 56% | ▼ | 99% | 98% | 0% | 88% | 111% |
| 20241009 | 2,388 | 2,388 | 2,346 | 2,375 | 1,300 | 0 | 100% | 99% | 144% | -- | 100% | 100% | 0% | 88% | 111% |
| 20241010 | 2,332 | 2,355 | 2,327 | 2,327 | 3,100 | -48 | 98% | 100% | 238% | ▼ | 99% | 101% | 0% | 87% | 109% |
| 20241011 | 2,323 | 2,323 | 2,303 | 2,303 | 700 | -24 | 99% | 99% | 23% | ▼▼ | 99% | 101% | 0% | 86% | 108% |
| 20241015 | 2,315 | 2,315 | 2,301 | 2,301 | 1,000 | -2 | 100% | 99% | 143% | ▼▼▼ | 102% | 104% | 0% | 86% | 107% |
| 20241016 | 2,301 | 2,343 | 2,301 | 2,343 | 900 | 42 | 102% | 102% | 90% | ▲ | 100% | 102% | 0% | 87% | 109% |
| 20241017 | 2,341 | 2,386 | 2,312 | 2,336 | 900 | -7 | 100% | 100% | 100% | ▼ | 100% | 0% | 0% | 87% | 109% |
| 20241018 | 2,336 | 2,350 | 2,317 | 2,345 | 800 | 9 | 100% | 100% | 89% | ▲ | 100% | 0% | 0% | 87% | 109% |
| 20241021 | 2,343 | 2,343 | 2,343 | 2,343 | 100 | -2 | 100% | 100% | 13% | ▼ | 100% | 0% | 0% | 87% | 107% |
| 20241022 | 2,389 | 2,389 | 2,383 | 2,383 | 300 | 40 | 102% | 100% | 300% | ▲ | % | % | % | 89% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 03:20:45 |
| 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）｜【12月開催】KOHSAIを知る！オンラインプログラムを開催します | 2024-10-01 15:28:54 |
| 7878 | 3 | 株式会社光・彩｜NEWS（製品情報・採用情報）｜2024年9月13日付 山梨新報に当社に関する記事が掲載されました | 2024-09-25 10:29:19 |
| 7878 | 3 | 株式会社光・彩｜NEWS（製品情報・採用情報）｜【10月開催】KOHSAIを知る！オンラインプログラムを開催します | 2024-09-12 00:28:22 |
| 7878 | 3 | 株式会社光・彩｜NEWS（製品情報・採用情報）｜【11月開催】KOHSAIを知る！オンラインプログラムを開催します | 2024-09-12 00:28:21 |
| 7878 | 3 | 株式会社光・彩｜NEWS（製品情報・採用情報）｜令和6年度山梨県男女共同参画推進事業者表彰 受賞のお知らせ | 2024-06-21 19:38:31 |
| 7878 | 3 | 株式会社光・彩｜NEWS（製品情報・採用情報）｜2024年1月1日付 山梨日日新聞に当社に関する記事が掲載されました | 2024-06-18 09:14:49 |
| 7878 | 3 | 株式会社光・彩｜NEWS（製品情報・採用情報）｜2024年1月1日付 山梨新報に当社に関する記事が掲載されました | 2024-06-18 09:14:47 |