| 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 | 1,580 | 1,625 | 1,578 | 1,597 | 2,300 | -3 | 100% | 101% | 230% | ▼▼▼ | 99% | 97% | 98% | 96% | 100% |
| 20240726 | 1,577 | 1,585 | 1,559 | 1,565 | 2,600 | -32 | 98% | 99% | 113% | ▼▼▼▼ | 100% | 96% | 99% | 94% | 100% |
| 20240729 | 1,565 | 1,571 | 1,561 | 1,571 | 2,300 | 6 | 100% | 100% | 88% | ▲ | 97% | 94% | 102% | 94% | 100% |
| 20240730 | 1,567 | 1,573 | 1,514 | 1,514 | 16,300 | -57 | 96% | 97% | 709% | ▼ | 101% | 90% | 106% | 91% | 100% |
| 20240731 | 1,514 | 1,536 | 1,504 | 1,533 | 8,400 | 19 | 101% | 101% | 52% | ▲ | 100% | 93% | 106% | 92% | 101% |
| 20240801 | 1,506 | 1,520 | 1,505 | 1,510 | 3,600 | -23 | 98% | 100% | 43% | ▼ | 99% | 95% | 107% | 91% | 100% |
| 20240802 | 1,502 | 1,502 | 1,480 | 1,480 | 7,900 | -30 | 98% | 99% | 219% | ▼ | 92% | 99% | 110% | 90% | 100% |
| 20240805 | 1,460 | 1,462 | 1,350 | 1,350 | 6,600 | -130 | 91% | 92% | 84% | ▼▼ | 100% | 109% | 118% | 83% | 100% |
| 20240806 | 1,361 | 1,380 | 1,348 | 1,367 | 2,900 | 17 | 101% | 100% | 44% | ▲ | 104% | 111% | 119% | 84% | 101% |
| 20240807 | 1,347 | 1,405 | 1,347 | 1,402 | 1,700 | 35 | 103% | 104% | 59% | ▲▲ | 100% | 106% | 113% | 86% | 104% |
| 20240808 | 1,420 | 1,443 | 1,420 | 1,425 | 600 | 23 | 102% | 100% | 35% | ▲▲▲ | 100% | 105% | 111% | 87% | 106% |
| 20240809 | 1,444 | 1,479 | 1,443 | 1,451 | 3,100 | 26 | 102% | 100% | 517% | ▲▲▲▲ | 102% | 104% | 110% | 89% | 107% |
| 20240813 | 1,451 | 1,486 | 1,451 | 1,478 | 1,600 | 27 | 102% | 102% | 52% | ▲▲▲▲▲ | 101% | 102% | 106% | 91% | 109% |
| 20240814 | 1,476 | 1,493 | 1,476 | 1,493 | 300 | 15 | 101% | 101% | 19% | ▲▲▲▲▲▲ | 101% | 101% | 105% | 92% | 111% |
| 20240815 | 1,494 | 1,512 | 1,494 | 1,504 | 2,800 | 11 | 101% | 101% | 933% | ▲▲▲▲▲▲▲ | 100% | 102% | 104% | 92% | 111% |
| 20240816 | 1,513 | 1,521 | 1,509 | 1,510 | 2,800 | 6 | 100% | 100% | 100% | ▲▲▲▲▲▲▲▲ | 100% | 104% | 105% | 93% | 112% |
| 20240819 | 1,494 | 1,505 | 1,490 | 1,490 | 1,700 | -20 | 99% | 100% | 61% | ▼ | 101% | 104% | 105% | 91% | 110% |
| 20240820 | 1,493 | 1,508 | 1,481 | 1,507 | 2,100 | 17 | 101% | 101% | 124% | ▲ | 100% | 106% | 104% | 93% | 112% |
| 20240821 | 1,505 | 1,506 | 1,481 | 1,506 | 1,800 | -1 | 100% | 100% | 86% | ▼ | 105% | 109% | 106% | 94% | 112% |
| 20240822 | 1,466 | 1,545 | 1,466 | 1,537 | 1,900 | 31 | 102% | 105% | 106% | ▲ | 101% | 102% | 102% | 96% | 114% |
| 20240823 | 1,539 | 1,555 | 1,531 | 1,549 | 2,200 | 12 | 101% | 101% | 116% | ▲▲ | 100% | 101% | 101% | 99% | 115% |
| 20240826 | 1,549 | 1,566 | 1,531 | 1,550 | 3,300 | 1 | 100% | 100% | 150% | ▲▲▲ | 104% | 101% | 102% | 99% | 115% |
| 20240827 | 1,540 | 1,600 | 1,540 | 1,600 | 700 | 50 | 103% | 104% | 21% | ▲▲▲▲ | 98% | 98% | 98% | 100% | 119% |
| 20240828 | 1,591 | 1,591 | 1,544 | 1,567 | 1,000 | -33 | 98% | 98% | 143% | ▼ | 100% | 100% | 100% | 98% | 116% |
| 20240829 | 1,562 | 1,602 | 1,562 | 1,569 | 1,100 | 2 | 100% | 100% | 110% | ▲ | 99% | 99% | 100% | 98% | 116% |
| 20240830 | 1,568 | 1,568 | 1,547 | 1,549 | 600 | -20 | 99% | 99% | 55% | ▼ | 100% | 100% | 101% | 97% | 115% |
| 20240902 | 1,549 | 1,575 | 1,549 | 1,555 | 2,500 | 6 | 100% | 100% | 417% | ▲ | 101% | 98% | 101% | 97% | 115% |
| 20240903 | 1,549 | 1,595 | 1,549 | 1,566 | 1,700 | 11 | 101% | 101% | 68% | ▲▲ | 100% | 99% | 102% | 98% | 115% |
| 20240904 | 1,540 | 1,557 | 1,540 | 1,542 | 700 | -24 | 98% | 100% | 41% | ▼ | 100% | 98% | 101% | 96% | 110% |
| 20240905 | 1,546 | 1,546 | 1,546 | 1,546 | 100 | 4 | 100% | 100% | 14% | ▲ | 98% | 100% | 100% | 97% | 108% |
| 20240906 | 1,546 | 1,546 | 1,500 | 1,518 | 4,600 | -28 | 98% | 98% | 4600% | ▼ | 99% | 101% | 101% | 95% | 105% |
| 20240909 | 1,530 | 1,530 | 1,521 | 1,521 | 1,000 | 3 | 100% | 99% | 22% | ▲ | 99% | 100% | 100% | 95% | 103% |
| 20240910 | 1,528 | 1,528 | 1,515 | 1,515 | 1,200 | -6 | 100% | 99% | 120% | ▼ | 100% | 103% | 101% | 95% | 102% |
| 20240911 | 1,515 | 1,515 | 1,485 | 1,509 | 2,200 | -6 | 100% | 100% | 183% | ▼▼ | 102% | 103% | 101% | 94% | 101% |
| 20240912 | 1,515 | 1,550 | 1,515 | 1,550 | 1,000 | 41 | 103% | 102% | 45% | ▲ | 99% | 101% | 99% | 97% | 104% |
| 20240913 | 1,550 | 1,551 | 1,510 | 1,527 | 2,300 | -23 | 99% | 99% | 230% | ▼ | 100% | 104% | 102% | 95% | 102% |
| 20240917 | 1,501 | 1,501 | 1,501 | 1,501 | 200 | -26 | 98% | 100% | 9% | ▼▼ | 104% | 102% | 103% | 94% | 100% |
| 20240918 | 1,505 | 1,561 | 1,505 | 1,561 | 300 | 60 | 104% | 104% | 150% | ▲ | 99% | 98% | 98% | 98% | 104% |
| 20240919 | 1,575 | 1,575 | 1,517 | 1,557 | 1,000 | -4 | 100% | 99% | 333% | ▼ | 101% | 99% | 99% | 97% | 104% |
| 20240920 | 1,557 | 1,573 | 1,557 | 1,567 | 700 | 10 | 101% | 101% | 70% | ▲ | 98% | 98% | 99% | 98% | 104% |
| 20240924 | 1,570 | 1,570 | 1,540 | 1,540 | 800 | -27 | 98% | 98% | 114% | ▼ | 100% | 100% | 101% | 96% | 103% |
| 20240925 | 1,540 | 1,565 | 1,522 | 1,541 | 1,700 | 1 | 100% | 100% | 213% | ▲ | 100% | 99% | 101% | 96% | 103% |
| 20240926 | 1,541 | 1,541 | 1,528 | 1,535 | 3,400 | -6 | 100% | 100% | 200% | ▼ | 100% | 99% | 101% | 98% | 102% |
| 20240927 | 1,527 | 1,542 | 1,521 | 1,521 | 2,400 | -14 | 99% | 100% | 71% | ▼▼ | 101% | 100% | 102% | 97% | 101% |
| 20240930 | 1,521 | 1,533 | 1,507 | 1,533 | 1,700 | 12 | 101% | 101% | 71% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20241001 | 1,532 | 1,533 | 1,530 | 1,530 | 1,400 | -3 | 100% | 100% | 82% | ▼ | 100% | 101% | 103% | 98% | 102% |
| 20241002 | 1,511 | 1,512 | 1,511 | 1,512 | 400 | -18 | 99% | 100% | 29% | ▼▼ | 100% | 101% | 101% | 96% | 101% |
| 20241003 | 1,512 | 1,512 | 1,512 | 1,512 | 200 | 0 | 100% | 100% | 50% | -- | 100% | 101% | 100% | 96% | 101% |
| 20241004 | 1,515 | 1,520 | 1,514 | 1,520 | 800 | 8 | 101% | 100% | 400% | ▲ | 101% | 100% | 99% | 97% | 101% |
| 20241007 | 1,516 | 1,537 | 1,516 | 1,533 | 900 | 13 | 101% | 101% | 113% | ▲▲ | 99% | 100% | 0% | 98% | 102% |
| 20241008 | 1,538 | 1,538 | 1,518 | 1,520 | 300 | -13 | 99% | 99% | 33% | ▼ | 100% | 101% | 0% | 97% | 101% |
| 20241009 | 1,517 | 1,517 | 1,517 | 1,517 | 500 | -3 | 100% | 100% | 167% | ▼▼ | 100% | 102% | 0% | 97% | 101% |
| 20241010 | 1,523 | 1,523 | 1,523 | 1,523 | 100 | 6 | 100% | 100% | 20% | ▲ | 100% | 102% | 0% | 97% | 101% |
| 20241011 | 1,520 | 1,543 | 1,516 | 1,521 | 900 | -2 | 100% | 100% | 900% | ▼ | 100% | 99% | 0% | 97% | 101% |
| 20241015 | 1,539 | 1,539 | 1,529 | 1,533 | 700 | 12 | 101% | 100% | 78% | ▲ | 100% | 99% | 0% | 98% | 102% |
| 20241016 | 1,533 | 1,545 | 1,532 | 1,532 | 3,000 | -1 | 100% | 100% | 429% | ▼ | 100% | 97% | 0% | 98% | 102% |
| 20241017 | 1,549 | 1,549 | 1,549 | 1,549 | 100 | 17 | 101% | 100% | 3% | ▲ | 98% | 0% | 0% | 99% | 102% |
| 20241018 | 1,549 | 1,549 | 1,522 | 1,524 | 1,800 | -25 | 98% | 98% | 1800% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241021 | 1,515 | 1,545 | 1,515 | 1,516 | 900 | -8 | 99% | 100% | 50% | ▼▼ | 99% | 0% | 0% | 97% | 100% |
| 20241022 | 1,515 | 1,515 | 1,503 | 1,505 | 1,800 | -11 | 99% | 99% | 200% | ▼▼▼ | % | % | % | 97% | 100% |
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 | 1,500 | 37,700 | 0 | 37,100 | 1,500 | 600 |
| 2024-10-11 | 1,400 | 35,900 | 0 | 35,300 | 1,400 | 600 |
| 2024-10-04 | 1,700 | 35,100 | 0 | 34,500 | 1,700 | 600 |
| 2024-09-27 | 1,500 | 33,400 | 0 | 32,800 | 1,500 | 600 |
| 2024-09-20 | 1,400 | 32,900 | 0 | 32,300 | 1,400 | 600 |
| 2024-09-13 | 1,000 | 33,000 | 0 | 32,300 | 1,000 | 700 |
| 2024-09-06 | 1,100 | 34,000 | 0 | 32,700 | 1,100 | 1,300 |
| 2024-08-30 | 1,200 | 33,500 | 0 | 32,400 | 1,200 | 1,100 |
| 2024-08-23 | 1,200 | 31,400 | 0 | 30,100 | 1,200 | 1,300 |
| 2024-08-16 | 1,000 | 29,400 | 0 | 26,300 | 1,000 | 3,100 |
| 2024-08-09 | 900 | 27,800 | 0 | 24,300 | 900 | 3,500 |
| 2024-08-02 | 1,000 | 24,700 | 0 | 21,600 | 1,000 | 3,100 |
| 2024-07-26 | 0 | 15,700 | 0 | 11,100 | 0 | 4,600 |
| 2024-07-19 | 900 | 15,600 | 0 | 11,500 | 900 | 4,100 |
| 2024-07-12 | 900 | 15,900 | 0 | 11,800 | 900 | 4,100 |
| 2024-07-05 | 900 | 16,100 | 0 | 12,000 | 900 | 4,100 |
| 2024-06-28 | 1,000 | 16,600 | 0 | 12,100 | 1,000 | 4,500 |
| 2024-06-21 | 1,400 | 16,400 | 0 | 10,600 | 1,400 | 5,800 |
| 2024-06-14 | 1,400 | 22,900 | 0 | 17,500 | 1,400 | 5,400 |
| 2024-06-07 | 1,300 | 22,700 | 0 | 17,300 | 1,300 | 5,400 |
| 2024-05-31 | 1,400 | 22,500 | 0 | 17,100 | 1,400 | 5,400 |
| 2024-05-24 | 1,500 | 21,100 | 0 | 15,700 | 1,500 | 5,400 |
| 2024-05-17 | 1,400 | 23,800 | 0 | 18,400 | 1,400 | 5,400 |
| 2024-05-10 | 1,300 | 22,500 | 0 | 17,500 | 1,300 | 5,000 |
| 2024-05-02 | 2,000 | 22,300 | 0 | 17,200 | 2,000 | 5,100 |
| 2024-04-26 | 1,300 | 21,400 | 0 | 16,300 | 1,300 | 5,100 |
| 2024-04-19 | 1,400 | 19,800 | 0 | 14,800 | 1,400 | 5,000 |
| 2024-04-12 | 1,300 | 19,900 | 0 | 14,300 | 1,300 | 5,600 |
| 2024-04-05 | 1,300 | 20,300 | 0 | 14,800 | 1,300 | 5,500 |
| 2024-03-29 | 1,300 | 22,600 | 0 | 15,300 | 1,300 | 7,300 |
| 2024-03-22 | 1,400 | 26,200 | 0 | 16,600 | 1,400 | 9,600 |
| 2024-03-15 | 1,300 | 29,200 | 0 | 18,100 | 1,300 | 11,100 |
| 2024-03-08 | 1,100 | 31,100 | 0 | 21,000 | 1,100 | 10,100 |
| 2024-03-01 | 1,000 | 31,700 | 0 | 20,800 | 1,000 | 10,900 |
| 2024-02-22 | 1,400 | 28,600 | 0 | 18,400 | 1,400 | 10,200 |
| 2024-02-16 | 1,600 | 28,600 | 0 | 18,000 | 1,600 | 10,600 |
| 2024-02-09 | 1,300 | 29,400 | 0 | 18,100 | 1,300 | 11,300 |
| 2024-02-02 | 1,200 | 28,700 | 0 | 18,300 | 1,200 | 10,400 |
| 2024-01-26 | 1,500 | 28,300 | 0 | 19,000 | 1,500 | 9,300 |
| 2024-01-19 | 1,600 | 32,900 | 0 | 23,200 | 1,600 | 9,700 |
| 2024-01-12 | 2,100 | 34,600 | 0 | 24,500 | 2,100 | 10,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 16:00 | 光村印 | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20240827 | 16:00 | 光村印 | 投資有価証券売却に伴う特別利益の計上見込みに関するお知らせ |
| 20240809 | 16:00 | 光村印 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240725 | 16:00 | 光村印 | 特別損失の計上見込みに関するお知らせ |
| 20240513 | 16:00 | 光村印 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240513 | 16:00 | 光村印 | 特別損失の計上及び2024年3月期通期連結業績予想と実績との差異に関するお知らせ |
| 20240513 | 16:00 | 光村印 | 監査役等の異動に関するお知らせ |
| 20240425 | 16:00 | 光村印 | 組織改編および役員等の異動に関するお知らせ |
| 20240229 | 16:00 | 光村印 | 投資有価証券売却益（特別利益）の計上に関するお知らせ |
| 20240228 | 16:00 | 光村印 | 投資有価証券売却に伴う特別利益の計上見込みに関するお知らせ |
| 20240213 | 16:00 | 光村印 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240213 | 16:00 | 光村印 | 特別損失の計上に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T1XQ | 350 | 2024-03-18 16:18 | 光村印刷株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 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 |
|---|---|---|---|
| 7916 | 1 | 光村印刷株式会社 | 2024-10-23 03:21:08 |
| 7916 | 2 | 2024年3月期決算短信（PDF 796KB） | 2024-06-18 22:48:09 |
| 7916 | 2 | 特別損失の計上及び2024年3月期通期連結業績予想と実績との差異に関するお知らせ（PDF 243KB） | 2024-06-18 22:48:08 |
| 7916 | 2 | 監査役等の異動に関するお知らせ（PDF 207KB） | 2024-06-18 22:48:07 |
| 7916 | 2 | 同意画面 | その他 お問い合わせ | 光村印刷株式会社 | 2024-06-18 09:15:32 |
| 7916 | 2 | 2022年11月11日 2023年3月期第2四半期累計期間の業績予想と実績との差異に関するお知らせ（PDF 113KB） | 2024-06-16 05:09:59 |
| 7916 | 2 | 2022年11月14日 第121期第2四半期報告書（PDF 397KB） | 2024-06-16 05:09:58 |
| 7916 | 2 | 2022年12月06日 第121期中間報告書（PDF 535KB） | 2024-06-16 05:09:57 |
| 7916 | 2 | 2022年12月06日 固定資産の譲渡及び特別利益の計上見込みに関するお知らせ（PDF 123KB） | 2024-06-16 05:09:55 |
| 7916 | 2 | 免責事項 | 光村印刷株式会社 | 2024-06-14 14:50:20 |