| 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 | 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% | 97% | 98% | 102% |
| 20241008 | 1,538 | 1,538 | 1,518 | 1,520 | 300 | -13 | 99% | 99% | 33% | ▼ | 100% | 101% | 96% | 97% | 101% |
| 20241009 | 1,517 | 1,517 | 1,517 | 1,517 | 500 | -3 | 100% | 100% | 167% | ▼▼ | 100% | 102% | 97% | 97% | 101% |
| 20241010 | 1,523 | 1,523 | 1,523 | 1,523 | 100 | 6 | 100% | 100% | 20% | ▲ | 100% | 102% | 97% | 97% | 101% |
| 20241011 | 1,520 | 1,543 | 1,516 | 1,521 | 900 | -2 | 100% | 100% | 900% | ▼ | 100% | 99% | 96% | 97% | 101% |
| 20241015 | 1,539 | 1,539 | 1,529 | 1,533 | 700 | 12 | 101% | 100% | 78% | ▲ | 100% | 99% | 96% | 98% | 102% |
| 20241016 | 1,533 | 1,545 | 1,532 | 1,532 | 3,000 | -1 | 100% | 100% | 429% | ▼ | 100% | 97% | 95% | 98% | 102% |
| 20241017 | 1,549 | 1,549 | 1,549 | 1,549 | 100 | 17 | 101% | 100% | 3% | ▲ | 98% | 97% | 95% | 99% | 102% |
| 20241018 | 1,549 | 1,549 | 1,522 | 1,524 | 1,800 | -25 | 98% | 98% | 1800% | ▼ | 100% | 96% | 97% | 97% | 101% |
| 20241021 | 1,515 | 1,545 | 1,515 | 1,516 | 900 | -8 | 99% | 100% | 50% | ▼▼ | 99% | 95% | 97% | 97% | 100% |
| 20241022 | 1,515 | 1,515 | 1,503 | 1,505 | 1,800 | -11 | 99% | 99% | 200% | ▼▼▼ | 100% | 96% | 98% | 97% | 100% |
| 20241023 | 1,503 | 1,510 | 1,499 | 1,499 | 1,700 | -6 | 100% | 100% | 94% | ▼▼▼▼ | 97% | 97% | 99% | 97% | 100% |
| 20241024 | 1,491 | 1,491 | 1,450 | 1,452 | 3,600 | -47 | 97% | 97% | 212% | ▼▼▼▼▼ | 100% | 99% | 102% | 94% | 100% |
| 20241025 | 1,441 | 1,455 | 1,441 | 1,446 | 1,400 | -6 | 100% | 100% | 39% | ▼▼▼▼▼▼ | 100% | 99% | 102% | 93% | 100% |
| 20241028 | 1,446 | 1,456 | 1,442 | 1,445 | 2,300 | -1 | 100% | 100% | 164% | ▼▼▼▼▼▼▼ | 100% | 100% | 102% | 93% | 100% |
| 20241029 | 1,445 | 1,451 | 1,441 | 1,441 | 2,000 | -4 | 100% | 100% | 87% | ▼▼▼▼▼▼▼▼ | 98% | 100% | 102% | 93% | 100% |
| 20241030 | 1,442 | 1,454 | 1,418 | 1,418 | 25,900 | -23 | 98% | 98% | 1295% | ▼▼▼▼▼▼▼▼▼ | 101% | 102% | 104% | 92% | 100% |
| 20241031 | 1,418 | 1,430 | 1,418 | 1,429 | 1,400 | 11 | 101% | 101% | 5% | ▲ | 100% | 103% | 103% | 92% | 101% |
| 20241101 | 1,431 | 1,438 | 1,431 | 1,432 | 600 | 3 | 100% | 100% | 43% | ▲▲ | 100% | 103% | 102% | 92% | 101% |
| 20241105 | 1,439 | 1,449 | 1,439 | 1,440 | 1,600 | 8 | 101% | 100% | 267% | ▲▲▲ | 100% | 102% | 102% | 93% | 102% |
| 20241106 | 1,450 | 1,450 | 1,443 | 1,444 | 600 | 4 | 100% | 100% | 38% | ▲▲▲▲ | 100% | 102% | 102% | 93% | 102% |
| 20241107 | 1,444 | 1,445 | 1,444 | 1,445 | 600 | 1 | 100% | 100% | 100% | ▲▲▲▲▲ | 102% | 102% | 102% | 93% | 102% |
| 20241108 | 1,444 | 1,475 | 1,439 | 1,475 | 600 | 30 | 102% | 102% | 100% | ▲▲▲▲▲▲ | 102% | 101% | 102% | 95% | 104% |
| 20241111 | 1,445 | 1,473 | 1,445 | 1,473 | 400 | -2 | 100% | 102% | 67% | ▼ | 100% | 99% | 100% | 95% | 104% |
| 20241112 | 1,475 | 1,484 | 1,473 | 1,475 | 1,000 | 2 | 100% | 100% | 250% | ▲ | 99% | 99% | 99% | 95% | 104% |
| 20241113 | 1,475 | 1,495 | 1,465 | 1,467 | 700 | -8 | 99% | 99% | 70% | ▼ | 98% | 100% | 99% | 95% | 103% |
| 20241114 | 1,464 | 1,464 | 1,435 | 1,438 | 1,800 | -29 | 98% | 98% | 257% | ▼▼ | 102% | 102% | 101% | 93% | 101% |
| 20241115 | 1,439 | 1,469 | 1,439 | 1,462 | 400 | 24 | 102% | 102% | 22% | ▲ | 100% | 101% | 99% | 96% | 103% |
| 20241118 | 1,462 | 1,474 | 1,458 | 1,458 | 3,000 | -4 | 100% | 100% | 750% | ▼ | 100% | 100% | 99% | 96% | 103% |
| 20241119 | 1,458 | 1,458 | 1,456 | 1,456 | 200 | -2 | 100% | 100% | 7% | ▼▼ | 102% | 102% | 101% | 97% | 103% |
| 20241120 | 1,439 | 1,465 | 1,439 | 1,465 | 200 | 9 | 101% | 102% | 100% | ▲ | 100% | 100% | 99% | 98% | 103% |
| 20241121 | 1,471 | 1,472 | 1,471 | 1,472 | 300 | 7 | 100% | 100% | 150% | ▲▲ | 99% | 99% | 99% | 100% | 104% |
| 20241122 | 1,471 | 1,471 | 1,452 | 1,455 | 600 | -17 | 99% | 99% | 200% | ▼ | 101% | 100% | 99% | 99% | 103% |
| 20241125 | 1,447 | 1,464 | 1,447 | 1,458 | 1,200 | 3 | 100% | 101% | 200% | ▲ | 100% | 98% | 97% | 99% | 103% |
| 20241126 | 1,471 | 1,473 | 1,471 | 1,471 | 900 | 13 | 101% | 100% | 75% | ▲▲ | 99% | 98% | 97% | 100% | 104% |
| 20241127 | 1,474 | 1,474 | 1,460 | 1,460 | 500 | -11 | 99% | 99% | 56% | ▼ | 99% | 97% | 96% | 99% | 103% |
| 20241128 | 1,460 | 1,460 | 1,445 | 1,448 | 1,000 | -12 | 99% | 99% | 200% | ▼▼ | 99% | 98% | 97% | 98% | 101% |
| 20241129 | 1,449 | 1,461 | 1,441 | 1,441 | 2,000 | -7 | 100% | 99% | 200% | ▼▼▼ | 100% | 101% | 98% | 98% | 101% |
| 20241202 | 1,442 | 1,448 | 1,442 | 1,448 | 1,600 | 7 | 100% | 100% | 80% | ▲ | 98% | 100% | 97% | 98% | 101% |
| 20241203 | 1,448 | 1,450 | 1,423 | 1,423 | 5,600 | -25 | 98% | 98% | 350% | ▼ | 100% | 101% | 99% | 96% | 100% |
| 20241204 | 1,423 | 1,423 | 1,423 | 1,423 | 200 | 0 | 100% | 100% | 4% | -- | 100% | 101% | 99% | 96% | 100% |
| 20241205 | 1,424 | 1,454 | 1,423 | 1,423 | 900 | 0 | 100% | 100% | 450% | -- | 100% | 98% | 97% | 96% | 100% |
| 20241206 | 1,450 | 1,450 | 1,450 | 1,450 | 100 | 27 | 102% | 100% | 11% | ▲ | 101% | 99% | 0% | 98% | 102% |
| 20241209 | 1,421 | 1,451 | 1,421 | 1,431 | 1,700 | -19 | 99% | 101% | 1700% | ▼ | 100% | 98% | 0% | 97% | 101% |
| 20241210 | 1,434 | 1,434 | 1,425 | 1,434 | 600 | 3 | 100% | 100% | 35% | ▲ | 99% | 98% | 0% | 97% | 101% |
| 20241211 | 1,434 | 1,434 | 1,423 | 1,423 | 1,900 | -11 | 99% | 99% | 317% | ▼ | 99% | 99% | 0% | 97% | 100% |
| 20241212 | 1,426 | 1,428 | 1,380 | 1,405 | 4,100 | -18 | 99% | 99% | 216% | ▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20241213 | 1,405 | 1,430 | 1,401 | 1,401 | 2,100 | -4 | 100% | 100% | 51% | ▼▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20241216 | 1,401 | 1,402 | 1,401 | 1,402 | 1,900 | 1 | 100% | 100% | 90% | ▲ | 100% | 100% | 0% | 95% | 100% |
| 20241217 | 1,402 | 1,406 | 1,402 | 1,406 | 1,100 | 4 | 100% | 100% | 58% | ▲▲ | 100% | 0% | 0% | 96% | 100% |
| 20241218 | 1,403 | 1,405 | 1,403 | 1,403 | 800 | -3 | 100% | 100% | 73% | ▼ | 101% | 0% | 0% | 95% | 100% |
| 20241219 | 1,390 | 1,419 | 1,390 | 1,407 | 2,500 | 4 | 100% | 101% | 313% | ▲ | 100% | 0% | 0% | 96% | 100% |
| 20241220 | 1,398 | 1,403 | 1,398 | 1,403 | 700 | -4 | 100% | 100% | 28% | ▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 900 | 58,100 | 0 | 56,700 | 900 | 1,400 |
| 2024-12-06 | 1,400 | 59,300 | 0 | 58,200 | 1,400 | 1,100 |
| 2024-11-29 | 1,200 | 56,500 | 0 | 55,500 | 1,200 | 1,000 |
| 2024-11-22 | 1,400 | 53,600 | 0 | 52,600 | 1,400 | 1,000 |
| 2024-11-15 | 1,200 | 52,800 | 0 | 51,400 | 1,200 | 1,400 |
| 2024-11-08 | 1,100 | 51,800 | 0 | 50,700 | 1,100 | 1,100 |
| 2024-11-01 | 1,100 | 50,200 | 0 | 49,200 | 1,100 | 1,000 |
| 2024-10-25 | 800 | 42,200 | 0 | 41,500 | 800 | 700 |
| 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 |
|---|---|---|---|
| 20241113 | 16:00 | 光村印 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241113 | 16:00 | 光村印 | 2025年3月期中間期の業績予想と実績との差異及び通期連結業績予想の修正に関するお知らせ |
| 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 | 2024-12-22 00:27:20 |
| 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 |