| 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 | 1,322 | 1,330 | 1,322 | 1,322 | 1,000 | -5 | 100% | 100% | 24% | ▼▼ | 101% | 101% | 106% | 98% | 101% |
| 20250311 | 1,322 | 1,337 | 1,322 | 1,332 | 1,800 | 10 | 101% | 101% | 180% | ▲ | 100% | 101% | 105% | 99% | 102% |
| 20250312 | 1,332 | 1,332 | 1,324 | 1,329 | 900 | -3 | 100% | 100% | 50% | ▼ | 100% | 101% | 102% | 99% | 101% |
| 20250313 | 1,333 | 1,335 | 1,323 | 1,335 | 2,900 | 6 | 100% | 100% | 322% | ▲ | 100% | 101% | 99% | 99% | 101% |
| 20250314 | 1,335 | 1,338 | 1,324 | 1,333 | 2,200 | -2 | 100% | 100% | 76% | ▼ | 101% | 104% | 98% | 99% | 101% |
| 20250317 | 1,331 | 1,345 | 1,331 | 1,339 | 1,000 | 6 | 100% | 101% | 45% | ▲ | 101% | 104% | 97% | 100% | 102% |
| 20250318 | 1,335 | 1,350 | 1,335 | 1,350 | 500 | 11 | 101% | 101% | 50% | ▲▲ | 100% | 104% | 96% | 100% | 102% |
| 20250319 | 1,350 | 1,350 | 1,340 | 1,349 | 700 | -1 | 100% | 100% | 140% | ▼ | 100% | 104% | 96% | 100% | 102% |
| 20250321 | 1,349 | 1,378 | 1,335 | 1,352 | 6,500 | 3 | 100% | 100% | 929% | ▲ | 102% | 104% | 97% | 100% | 102% |
| 20250324 | 1,352 | 1,381 | 1,352 | 1,381 | 1,400 | 29 | 102% | 102% | 22% | ▲▲ | 100% | 98% | 96% | 100% | 105% |
| 20250325 | 1,380 | 1,389 | 1,379 | 1,383 | 2,500 | 2 | 100% | 100% | 179% | ▲▲▲ | 101% | 95% | 95% | 100% | 105% |
| 20250326 | 1,390 | 1,403 | 1,382 | 1,403 | 2,000 | 20 | 101% | 101% | 80% | ▲▲▲▲ | 100% | 93% | 94% | 100% | 106% |
| 20250327 | 1,403 | 1,403 | 1,403 | 1,403 | 300 | 0 | 100% | 100% | 15% | -- | 103% | 98% | 100% | 100% | 106% |
| 20250328 | 1,323 | 1,387 | 1,323 | 1,358 | 2,200 | -45 | 97% | 103% | 733% | ▼ | 97% | 96% | 97% | 97% | 103% |
| 20250331 | 1,358 | 1,358 | 1,318 | 1,320 | 1,300 | -38 | 97% | 97% | 59% | ▼▼ | 100% | 99% | 101% | 94% | 100% |
| 20250401 | 1,303 | 1,303 | 1,303 | 1,303 | 1,400 | -17 | 99% | 100% | 108% | ▼▼▼ | 100% | 97% | 101% | 93% | 100% |
| 20250402 | 1,306 | 1,310 | 1,300 | 1,300 | 1,600 | -3 | 100% | 100% | 114% | ▼▼▼▼ | 100% | 98% | 102% | 93% | 100% |
| 20250403 | 1,298 | 1,324 | 1,298 | 1,300 | 900 | 0 | 100% | 100% | 56% | -- | 99% | 98% | 102% | 93% | 100% |
| 20250404 | 1,299 | 1,299 | 1,289 | 1,289 | 800 | -11 | 99% | 99% | 89% | ▼ | 95% | 98% | 102% | 92% | 100% |
| 20250408 | 1,295 | 1,296 | 1,221 | 1,229 | 2,000 | -60 | 95% | 95% | 250% | ▼▼ | 103% | 104% | 107% | 88% | 100% |
| 20250409 | 1,230 | 1,264 | 1,230 | 1,264 | 800 | 35 | 103% | 103% | 40% | ▲ | 98% | 99% | 102% | 90% | 103% |
| 20250410 | 1,294 | 1,299 | 1,256 | 1,271 | 3,900 | 7 | 101% | 98% | 488% | ▲▲ | 99% | 101% | 105% | 91% | 103% |
| 20250411 | 1,267 | 1,267 | 1,254 | 1,254 | 3,200 | -17 | 99% | 99% | 82% | ▼ | 101% | 102% | 106% | 89% | 102% |
| 20250414 | 1,257 | 1,350 | 1,227 | 1,275 | 75,400 | 21 | 102% | 101% | 2356% | ▲ | 100% | 103% | 105% | 91% | 104% |
| 20250415 | 1,275 | 1,367 | 1,244 | 1,274 | 43,500 | -1 | 100% | 100% | 58% | ▼ | 101% | 103% | 105% | 91% | 104% |
| 20250416 | 1,274 | 1,281 | 1,274 | 1,281 | 2,000 | 7 | 101% | 101% | 5% | ▲ | 100% | 101% | 105% | 91% | 104% |
| 20250417 | 1,281 | 1,281 | 1,281 | 1,281 | 200 | 0 | 100% | 100% | 10% | -- | 98% | 103% | 105% | 91% | 104% |
| 20250418 | 1,278 | 1,278 | 1,251 | 1,252 | 2,200 | -29 | 98% | 98% | 1100% | ▼ | 103% | 103% | 104% | 89% | 102% |
| 20250421 | 1,282 | 1,370 | 1,250 | 1,318 | 60,900 | 66 | 105% | 103% | 2768% | ▲ | 99% | 100% | 102% | 94% | 107% |
| 20250422 | 1,318 | 1,377 | 1,275 | 1,299 | 19,300 | -19 | 99% | 99% | 32% | ▼ | 100% | 101% | 103% | 93% | 106% |
| 20250423 | 1,300 | 1,300 | 1,294 | 1,294 | 400 | -5 | 100% | 100% | 2% | ▼▼ | 101% | 101% | 103% | 92% | 105% |
| 20250424 | 1,300 | 1,318 | 1,300 | 1,318 | 300 | 24 | 102% | 101% | 75% | ▲ | 100% | 99% | 101% | 94% | 107% |
| 20250425 | 1,320 | 1,320 | 1,319 | 1,320 | 700 | 2 | 100% | 100% | 233% | ▲▲ | 99% | 99% | 99% | 97% | 107% |
| 20250428 | 1,330 | 1,419 | 1,286 | 1,312 | 46,800 | -8 | 99% | 99% | 6686% | ▼ | 99% | 100% | 100% | 99% | 107% |
| 20250430 | 1,312 | 1,313 | 1,300 | 1,305 | 1,900 | -7 | 99% | 99% | 4% | ▼▼ | 100% | 101% | 101% | 99% | 106% |
| 20250501 | 1,304 | 1,377 | 1,281 | 1,310 | 55,100 | 5 | 100% | 100% | 2900% | ▲ | 99% | 101% | 101% | 99% | 107% |
| 20250502 | 1,310 | 1,315 | 1,292 | 1,303 | 1,900 | -7 | 99% | 99% | 3% | ▼ | 101% | 102% | 101% | 99% | 106% |
| 20250507 | 1,303 | 1,364 | 1,256 | 1,311 | 24,200 | 8 | 101% | 101% | 1274% | ▲ | 100% | 103% | 101% | 99% | 107% |
| 20250508 | 1,304 | 1,327 | 1,304 | 1,310 | 1,100 | -1 | 100% | 100% | 5% | ▼ | 101% | 103% | 101% | 99% | 107% |
| 20250509 | 1,302 | 1,319 | 1,302 | 1,319 | 600 | 9 | 101% | 101% | 55% | ▲ | 100% | 100% | 100% | 100% | 105% |
| 20250512 | 1,319 | 1,327 | 1,304 | 1,325 | 1,400 | 6 | 100% | 100% | 233% | ▲▲ | 99% | 98% | 98% | 100% | 106% |
| 20250513 | 1,339 | 1,339 | 1,317 | 1,329 | 3,300 | 4 | 100% | 99% | 236% | ▲▲▲ | 102% | 100% | 100% | 100% | 106% |
| 20250514 | 1,312 | 1,339 | 1,312 | 1,339 | 1,700 | 10 | 101% | 102% | 52% | ▲▲▲▲ | 99% | 99% | 99% | 100% | 107% |
| 20250515 | 1,327 | 1,333 | 1,319 | 1,319 | 1,700 | -20 | 99% | 99% | 100% | ▼ | 100% | 100% | 99% | 99% | 105% |
| 20250516 | 1,319 | 1,325 | 1,311 | 1,314 | 3,700 | -5 | 100% | 100% | 218% | ▼▼ | 100% | 100% | 99% | 98% | 105% |
| 20250519 | 1,316 | 1,317 | 1,316 | 1,317 | 300 | 3 | 100% | 100% | 8% | ▲ | 99% | 100% | 99% | 98% | 105% |
| 20250520 | 1,317 | 1,317 | 1,297 | 1,310 | 4,000 | -7 | 99% | 99% | 1333% | ▼ | 100% | 99% | 99% | 98% | 105% |
| 20250521 | 1,320 | 1,320 | 1,312 | 1,314 | 1,200 | 4 | 100% | 100% | 30% | ▲ | 101% | 100% | 100% | 98% | 102% |
| 20250522 | 1,301 | 1,315 | 1,301 | 1,311 | 1,400 | -3 | 100% | 101% | 117% | ▼ | 101% | 101% | 100% | 98% | 101% |
| 20250523 | 1,302 | 1,315 | 1,302 | 1,315 | 200 | 4 | 100% | 101% | 14% | ▲ | 100% | 101% | 0% | 98% | 102% |
| 20250526 | 1,307 | 1,314 | 1,303 | 1,309 | 1,900 | -6 | 100% | 100% | 950% | ▼ | 100% | 100% | 0% | 98% | 100% |
| 20250527 | 1,303 | 1,303 | 1,300 | 1,302 | 1,200 | -7 | 99% | 100% | 63% | ▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20250528 | 1,305 | 1,306 | 1,301 | 1,302 | 800 | 0 | 100% | 100% | 67% | -- | 101% | 100% | 0% | 97% | 100% |
| 20250529 | 1,302 | 1,317 | 1,302 | 1,317 | 1,800 | 15 | 101% | 101% | 225% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20250530 | 1,305 | 1,305 | 1,301 | 1,305 | 1,400 | -12 | 99% | 100% | 78% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20250602 | 1,305 | 1,313 | 1,304 | 1,309 | 1,100 | 4 | 100% | 100% | 79% | ▲ | 100% | 100% | 0% | 98% | 101% |
| 20250603 | 1,305 | 1,308 | 1,299 | 1,305 | 2,400 | -4 | 100% | 100% | 218% | ▼ | 99% | 0% | 0% | 97% | 100% |
| 20250604 | 1,308 | 1,308 | 1,299 | 1,299 | 1,900 | -6 | 100% | 99% | 79% | ▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20250605 | 1,301 | 1,301 | 1,301 | 1,301 | 100 | 2 | 100% | 100% | 5% | ▲ | 100% | 0% | 0% | 97% | 100% |
| 20250606 | 1,301 | 1,302 | 1,301 | 1,302 | 300 | 1 | 100% | 100% | 300% | ▲▲ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 1,000 | 86,600 | 0 | 76,800 | 1,000 | 9,800 |
| 2025-05-23 | 1,300 | 84,400 | 0 | 75,000 | 1,300 | 9,400 |
| 2025-05-16 | 1,200 | 82,600 | 0 | 74,000 | 1,200 | 8,600 |
| 2025-05-09 | 1,500 | 80,200 | 0 | 72,700 | 1,500 | 7,500 |
| 2025-05-02 | 1,500 | 80,100 | 0 | 71,200 | 1,500 | 8,900 |
| 2025-04-25 | 4,800 | 75,200 | 0 | 69,000 | 4,800 | 6,200 |
| 2025-04-18 | 2,700 | 72,600 | 0 | 66,600 | 2,700 | 6,000 |
| 2025-04-11 | 500 | 69,900 | 0 | 66,300 | 500 | 3,600 |
| 2025-04-04 | 500 | 69,500 | 0 | 65,500 | 500 | 4,000 |
| 2025-03-28 | 1,100 | 70,800 | 0 | 65,800 | 1,100 | 5,000 |
| 2025-03-21 | 900 | 71,300 | 0 | 65,800 | 900 | 5,500 |
| 2025-03-14 | 700 | 72,700 | 0 | 65,800 | 700 | 6,900 |
| 2025-03-07 | 600 | 73,200 | 0 | 66,700 | 600 | 6,500 |
| 2025-02-28 | 800 | 75,500 | 0 | 69,100 | 800 | 6,400 |
| 2025-02-21 | 900 | 75,600 | 0 | 69,600 | 900 | 6,000 |
| 2025-02-14 | 1,000 | 75,300 | 0 | 70,300 | 1,000 | 5,000 |
| 2025-02-07 | 700 | 74,700 | 0 | 70,000 | 700 | 4,700 |
| 2025-01-31 | 1,300 | 75,200 | 0 | 69,800 | 1,300 | 5,400 |
| 2025-01-24 | 500 | 65,100 | 0 | 61,700 | 500 | 3,400 |
| 2025-01-17 | 200 | 60,400 | 0 | 58,300 | 200 | 2,100 |
| 2025-01-10 | 300 | 57,900 | 0 | 55,700 | 300 | 2,200 |
| 2024-12-27 | 300 | 56,900 | 0 | 55,500 | 300 | 1,400 |
| 2024-12-20 | 1,200 | 55,000 | 0 | 53,700 | 1,200 | 1,300 |
| 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 |
|---|---|---|---|
| 20250527 | 16:00 | 光村印 | (訂正・数値データ訂正)「2025年３月期決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20250319 | 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 |
| 20250227 | 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 |
| 20250213 | 16:00 | 光村印 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 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 | 2025-06-06 23:25:43 |
| 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 |