| 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 | 1,455 | 1,461 | 1,455 | 1,461 | 200 | -14 | 99% | 100% | 29% | ▼ | 100% | 102% | 101% | 97% | 102% |
| 20250311 | 1,453 | 1,453 | 1,453 | 1,453 | 100 | -8 | 99% | 100% | 50% | ▼▼ | 101% | 103% | 99% | 98% | 101% |
| 20250312 | 1,452 | 1,464 | 1,452 | 1,464 | 200 | 11 | 101% | 101% | 200% | ▲ | 102% | 106% | 98% | 98% | 102% |
| 20250313 | 1,455 | 1,489 | 1,455 | 1,489 | 300 | 25 | 102% | 102% | 150% | ▲▲ | 100% | 103% | 95% | 100% | 104% |
| 20250317 | 1,488 | 1,489 | 1,488 | 1,489 | 200 | 0 | 100% | 100% | 67% | -- | 100% | 102% | 95% | 100% | 104% |
| 20250318 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | -9 | 99% | 100% | 50% | ▼ | 100% | 102% | 92% | 99% | 103% |
| 20250321 | 1,486 | 1,489 | 1,486 | 1,489 | 300 | 9 | 101% | 100% | 300% | ▲ | 99% | 97% | 88% | 100% | 104% |
| 20250324 | 1,550 | 1,593 | 1,500 | 1,540 | 14,300 | 51 | 103% | 99% | 4767% | ▲▲ | 100% | 97% | 90% | 100% | 108% |
| 20250325 | 1,514 | 1,514 | 1,510 | 1,510 | 1,000 | -30 | 98% | 100% | 7% | ▼ | 101% | 96% | 93% | 98% | 104% |
| 20250326 | 1,502 | 1,510 | 1,480 | 1,510 | 1,300 | 0 | 100% | 101% | 130% | -- | 100% | 94% | 93% | 98% | 104% |
| 20250327 | 1,507 | 1,507 | 1,506 | 1,506 | 200 | -4 | 100% | 100% | 15% | ▼ | 99% | 96% | 95% | 98% | 104% |
| 20250328 | 1,476 | 1,476 | 1,440 | 1,468 | 500 | -38 | 97% | 99% | 250% | ▼▼ | 100% | 98% | 97% | 95% | 101% |
| 20250331 | 1,442 | 1,442 | 1,442 | 1,442 | 100 | -26 | 98% | 100% | 20% | ▼▼▼ | 99% | 94% | 97% | 94% | 100% |
| 20250401 | 1,441 | 1,441 | 1,410 | 1,422 | 5,700 | -20 | 99% | 99% | 5700% | ▼▼▼▼ | 100% | 91% | 98% | 92% | 100% |
| 20250402 | 1,422 | 1,422 | 1,420 | 1,420 | 300 | -2 | 100% | 100% | 5% | ▼▼▼▼▼ | 101% | 95% | 100% | 92% | 100% |
| 20250403 | 1,402 | 1,438 | 1,402 | 1,410 | 700 | -10 | 99% | 101% | 233% | ▼▼▼▼▼▼ | 97% | 95% | 100% | 92% | 100% |
| 20250404 | 1,401 | 1,401 | 1,356 | 1,356 | 3,000 | -54 | 96% | 97% | 429% | ▼▼▼▼▼▼▼ | 100% | 102% | 108% | 88% | 100% |
| 20250408 | 1,293 | 1,296 | 1,291 | 1,296 | 500 | -60 | 96% | 100% | 17% | ▼▼▼▼▼▼▼▼ | 100% | 104% | 109% | 84% | 100% |
| 20250409 | 1,299 | 1,305 | 1,296 | 1,296 | 800 | 0 | 100% | 100% | 160% | -- | 102% | 104% | 109% | 84% | 100% |
| 20250410 | 1,303 | 1,330 | 1,303 | 1,330 | 200 | 34 | 103% | 102% | 25% | ▲ | 101% | 105% | 109% | 86% | 103% |
| 20250411 | 1,301 | 1,312 | 1,301 | 1,312 | 200 | -18 | 99% | 101% | 100% | ▼ | 100% | 103% | 108% | 85% | 101% |
| 20250414 | 1,316 | 1,316 | 1,316 | 1,316 | 200 | 4 | 100% | 100% | 100% | ▲ | 102% | 102% | 107% | 85% | 102% |
| 20250415 | 1,328 | 1,350 | 1,328 | 1,350 | 200 | 34 | 103% | 102% | 100% | ▲▲ | 100% | 101% | 104% | 88% | 104% |
| 20250416 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 10 | 101% | 100% | 50% | ▲▲▲ | 100% | 103% | 104% | 88% | 105% |
| 20250417 | 1,360 | 1,360 | 1,360 | 1,360 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 103% | 111% | 88% | 105% |
| 20250418 | 1,360 | 1,360 | 1,336 | 1,360 | 300 | 0 | 100% | 100% | 150% | -- | 100% | 103% | 111% | 88% | 105% |
| 20250421 | 1,361 | 1,361 | 1,361 | 1,361 | 1,000 | 1 | 100% | 100% | 333% | ▲ | 100% | 102% | 111% | 88% | 105% |
| 20250422 | 1,362 | 1,368 | 1,362 | 1,368 | 200 | 7 | 101% | 100% | 20% | ▲▲ | 102% | 101% | 111% | 91% | 106% |
| 20250423 | 1,369 | 1,555 | 1,355 | 1,397 | 41,100 | 29 | 102% | 102% | 20550% | ▲▲▲ | 100% | 99% | 108% | 93% | 108% |
| 20250424 | 1,397 | 1,397 | 1,397 | 1,397 | 200 | 0 | 100% | 100% | 0% | -- | 100% | 99% | 109% | 93% | 108% |
| 20250425 | 1,388 | 1,388 | 1,388 | 1,388 | 100 | -9 | 99% | 100% | 50% | ▼ | 100% | 99% | 109% | 95% | 107% |
| 20250428 | 1,384 | 1,384 | 1,384 | 1,384 | 100 | -4 | 100% | 100% | 100% | ▼▼ | 100% | 103% | 110% | 96% | 107% |
| 20250430 | 1,374 | 1,380 | 1,374 | 1,380 | 200 | -4 | 100% | 100% | 200% | ▼▼▼ | 100% | 103% | 104% | 97% | 106% |
| 20250501 | 1,377 | 1,377 | 1,377 | 1,377 | 200 | -3 | 100% | 100% | 100% | ▼▼▼▼ | 100% | 103% | 105% | 97% | 106% |
| 20250507 | 1,365 | 1,365 | 1,365 | 1,365 | 100 | -12 | 99% | 100% | 50% | ▼▼▼▼▼ | 100% | 103% | 105% | 97% | 105% |
| 20250508 | 1,363 | 1,363 | 1,363 | 1,363 | 100 | -2 | 100% | 100% | 100% | ▼▼▼▼▼▼ | 104% | 103% | 105% | 98% | 105% |
| 20250509 | 1,363 | 1,418 | 1,363 | 1,418 | 400 | 55 | 104% | 104% | 400% | ▲ | 100% | 101% | 101% | 100% | 109% |
| 20250512 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | -8 | 99% | 100% | 25% | ▼ | 100% | 107% | 101% | 99% | 109% |
| 20250513 | 1,410 | 1,410 | 1,410 | 1,410 | 100 | 0 | 100% | 100% | 100% | -- | 102% | 110% | 103% | 99% | 107% |
| 20250514 | 1,380 | 1,411 | 1,380 | 1,405 | 700 | -5 | 100% | 102% | 700% | ▼ | 102% | 103% | 104% | 99% | 107% |
| 20250515 | 1,375 | 1,398 | 1,375 | 1,398 | 400 | -7 | 100% | 102% | 57% | ▼▼ | 101% | 101% | 102% | 99% | 106% |
| 20250516 | 1,403 | 1,668 | 1,378 | 1,419 | 117,400 | 21 | 102% | 101% | 29350% | ▲ | 104% | 97% | 97% | 100% | 105% |
| 20250519 | 1,449 | 1,520 | 1,441 | 1,514 | 23,900 | 95 | 107% | 104% | 20% | ▲▲ | 95% | 96% | 94% | 100% | 111% |
| 20250520 | 1,474 | 1,474 | 1,403 | 1,403 | 11,900 | -111 | 93% | 95% | 50% | ▼ | 100% | 101% | 97% | 93% | 103% |
| 20250521 | 1,410 | 1,535 | 1,402 | 1,410 | 18,900 | 7 | 100% | 100% | 159% | ▲ | 100% | 101% | 96% | 93% | 104% |
| 20250522 | 1,410 | 1,429 | 1,410 | 1,411 | 1,300 | 1 | 100% | 100% | 7% | ▲▲ | 100% | 100% | 96% | 93% | 104% |
| 20250523 | 1,411 | 1,411 | 1,401 | 1,404 | 1,400 | -7 | 100% | 100% | 108% | ▼ | 101% | 102% | 0% | 93% | 103% |
| 20250526 | 1,404 | 1,420 | 1,404 | 1,420 | 700 | 16 | 101% | 101% | 50% | ▲ | 100% | 100% | 0% | 94% | 104% |
| 20250527 | 1,421 | 1,421 | 1,405 | 1,421 | 900 | 1 | 100% | 100% | 129% | ▲▲ | 99% | 99% | 0% | 94% | 104% |
| 20250528 | 1,421 | 1,638 | 1,391 | 1,409 | 70,300 | -12 | 99% | 99% | 7811% | ▼ | 100% | 99% | 0% | 93% | 103% |
| 20250529 | 1,411 | 1,439 | 1,408 | 1,414 | 2,800 | 5 | 100% | 100% | 4% | ▲ | 102% | 97% | 0% | 93% | 104% |
| 20250530 | 1,403 | 1,427 | 1,403 | 1,427 | 800 | 13 | 101% | 102% | 29% | ▲▲ | 98% | 95% | 0% | 94% | 105% |
| 20250602 | 1,423 | 1,423 | 1,400 | 1,400 | 4,400 | -27 | 98% | 98% | 550% | ▼ | 99% | 97% | 0% | 92% | 103% |
| 20250603 | 1,398 | 1,398 | 1,388 | 1,390 | 2,600 | -10 | 99% | 99% | 59% | ▼▼ | 98% | 0% | 0% | 92% | 102% |
| 20250604 | 1,386 | 1,388 | 1,362 | 1,362 | 3,700 | -28 | 98% | 98% | 142% | ▼▼▼ | 100% | 0% | 0% | 90% | 100% |
| 20250605 | 1,362 | 1,363 | 1,356 | 1,358 | 1,100 | -4 | 100% | 100% | 30% | ▼▼▼▼ | 99% | 0% | 0% | 90% | 100% |
| 20250606 | 1,360 | 1,363 | 1,352 | 1,352 | 1,200 | -6 | 100% | 99% | 109% | ▼▼▼▼▼ | % | % | % | 89% | 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 | 0 | 18,000 | 0 | 8,200 | 0 | 9,800 |
| 2025-05-23 | 0 | 16,300 | 0 | 7,600 | 0 | 8,700 |
| 2025-05-16 | 0 | 14,700 | 0 | 7,400 | 0 | 7,300 |
| 2025-05-09 | 0 | 11,600 | 0 | 7,400 | 0 | 4,200 |
| 2025-05-02 | 0 | 11,800 | 0 | 7,600 | 0 | 4,200 |
| 2025-04-25 | 0 | 11,700 | 0 | 7,600 | 0 | 4,100 |
| 2025-04-18 | 0 | 11,000 | 0 | 7,100 | 0 | 3,900 |
| 2025-04-11 | 0 | 10,900 | 0 | 7,100 | 0 | 3,800 |
| 2025-04-04 | 0 | 11,800 | 0 | 8,400 | 0 | 3,400 |
| 2025-03-28 | 0 | 16,300 | 0 | 8,700 | 0 | 7,600 |
| 2025-03-21 | 0 | 14,200 | 0 | 8,700 | 0 | 5,500 |
| 2025-03-14 | 0 | 14,100 | 0 | 8,700 | 0 | 5,400 |
| 2025-03-07 | 0 | 14,200 | 0 | 8,700 | 0 | 5,500 |
| 2025-02-28 | 0 | 14,200 | 0 | 8,800 | 0 | 5,400 |
| 2025-02-21 | 0 | 14,300 | 0 | 8,800 | 0 | 5,500 |
| 2025-02-14 | 0 | 14,500 | 0 | 8,800 | 0 | 5,700 |
| 2025-02-07 | 0 | 14,400 | 0 | 8,800 | 0 | 5,600 |
| 2025-01-31 | 0 | 14,400 | 0 | 8,800 | 0 | 5,600 |
| 2025-01-24 | 0 | 14,200 | 0 | 8,700 | 0 | 5,500 |
| 2025-01-17 | 0 | 14,300 | 0 | 8,700 | 0 | 5,600 |
| 2025-01-10 | 0 | 14,900 | 0 | 9,300 | 0 | 5,600 |
| 2024-12-27 | 0 | 15,000 | 0 | 9,300 | 0 | 5,700 |
| 2024-12-20 | 0 | 15,100 | 0 | 9,300 | 0 | 5,800 |
| 2024-12-13 | 0 | 15,000 | 0 | 9,300 | 0 | 5,700 |
| 2024-12-06 | 0 | 15,000 | 0 | 9,300 | 0 | 5,700 |
| 2024-11-29 | 0 | 14,700 | 0 | 9,000 | 0 | 5,700 |
| 2024-11-22 | 0 | 14,700 | 0 | 9,000 | 0 | 5,700 |
| 2024-11-15 | 0 | 14,900 | 0 | 9,000 | 0 | 5,900 |
| 2024-11-08 | 0 | 14,500 | 0 | 8,800 | 0 | 5,700 |
| 2024-11-01 | 0 | 14,900 | 0 | 9,000 | 0 | 5,900 |
| 2024-10-25 | 0 | 14,900 | 0 | 9,000 | 0 | 5,900 |
| 2024-10-18 | 0 | 15,400 | 0 | 9,400 | 0 | 6,000 |
| 2024-10-11 | 0 | 15,400 | 0 | 9,400 | 0 | 6,000 |
| 2024-10-04 | 0 | 15,100 | 0 | 9,400 | 0 | 5,700 |
| 2024-09-27 | 0 | 15,100 | 0 | 9,400 | 0 | 5,700 |
| 2024-09-20 | 0 | 15,100 | 0 | 9,400 | 0 | 5,700 |
| 2024-09-13 | 0 | 15,200 | 0 | 9,600 | 0 | 5,600 |
| 2024-09-06 | 0 | 15,200 | 0 | 9,600 | 0 | 5,600 |
| 2024-08-30 | 0 | 15,200 | 0 | 9,600 | 0 | 5,600 |
| 2024-08-23 | 0 | 15,200 | 0 | 9,600 | 0 | 5,600 |
| 2024-08-16 | 0 | 15,000 | 0 | 9,600 | 0 | 5,400 |
| 2024-08-09 | 0 | 15,300 | 0 | 9,500 | 0 | 5,800 |
| 2024-08-02 | 0 | 23,200 | 0 | 16,900 | 0 | 6,300 |
| 2024-07-26 | 0 | 18,400 | 0 | 12,000 | 0 | 6,400 |
| 2024-07-19 | 0 | 18,600 | 0 | 12,000 | 0 | 6,600 |
| 2024-07-12 | 0 | 18,600 | 0 | 12,000 | 0 | 6,600 |
| 2024-07-05 | 0 | 20,100 | 0 | 12,100 | 0 | 8,000 |
| 2024-06-28 | 0 | 19,600 | 0 | 11,100 | 0 | 8,500 |
| 2024-06-21 | 0 | 19,800 | 0 | 11,100 | 0 | 8,700 |
| 2024-06-14 | 0 | 25,600 | 0 | 16,100 | 0 | 9,500 |
| 2024-06-07 | 0 | 25,800 | 0 | 16,100 | 0 | 9,700 |
| 2024-05-31 | 0 | 26,700 | 0 | 16,100 | 0 | 10,600 |
| 2024-05-24 | 0 | 26,200 | 0 | 16,400 | 0 | 9,800 |
| 2024-05-17 | 0 | 31,600 | 0 | 17,400 | 0 | 14,200 |
| 2024-05-10 | 0 | 32,200 | 0 | 15,700 | 0 | 16,500 |
| 2024-05-02 | 0 | 34,300 | 0 | 15,800 | 0 | 18,500 |
| 2024-04-26 | 0 | 34,300 | 0 | 14,800 | 0 | 19,500 |
| 2024-04-19 | 0 | 35,200 | 0 | 15,200 | 0 | 20,000 |
| 2024-04-12 | 0 | 34,700 | 0 | 16,000 | 0 | 18,700 |
| 2024-04-05 | 0 | 34,900 | 0 | 16,100 | 0 | 18,800 |
| 2024-03-29 | 0 | 36,100 | 0 | 16,600 | 0 | 19,500 |
| 2024-03-22 | 0 | 37,100 | 0 | 18,500 | 0 | 18,600 |
| 2024-03-15 | 0 | 36,300 | 0 | 17,800 | 0 | 18,500 |
| 2024-03-08 | 0 | 36,900 | 0 | 18,800 | 0 | 18,100 |
| 2024-03-01 | 0 | 37,900 | 0 | 18,900 | 0 | 19,000 |
| 2024-02-22 | 0 | 33,500 | 0 | 16,900 | 0 | 16,600 |
| 2024-02-16 | 0 | 31,700 | 0 | 16,800 | 0 | 14,900 |
| 2024-02-09 | 0 | 29,000 | 0 | 13,600 | 0 | 15,400 |
| 2024-02-02 | 0 | 29,400 | 0 | 14,100 | 0 | 15,300 |
| 2024-01-26 | 0 | 29,200 | 0 | 13,200 | 0 | 16,000 |
| 2024-01-19 | 0 | 28,800 | 0 | 12,900 | 0 | 15,900 |
| 2024-01-12 | 0 | 30,100 | 0 | 13,100 | 0 | 17,000 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VNHS | 360 | 2025-04-22 13:12 | 株式会社光陽社 | 犬養 岬太 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VN1Y | 350 | 2025-04-18 13:16 | 株式会社光陽社 | 犬養 岬太 | 変更報告書 |
| S100VJJT | 360 | 2025-04-01 11:54 | 株式会社光陽社 | 学校法人日吉台学園 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VJK8 | 360 | 2025-04-01 11:53 | 学校法人日吉台学園 | 訂正報告書（大量保有報告書・変更報告書） | |
| S100VIH7 | 350 | 2025-03-28 13:00 | 株式会社光陽社 | 学校法人日吉台学園 | 変更報告書（短期大量譲渡） |
| S100VAK4 | 350 | 2025-03-28 12:59 | 学校法人日吉台学園 | 変更報告書（短期大量譲渡） | |
| S100VBUA | 350 | 2025-03-03 10:54 | 株式会社光陽社 | 犬養 岬太 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7946 | 1 | ホーム ｜ 株式会社光陽社 －東京、大阪、名古屋にある印刷会社－ | 2025-06-06 23:26:08 |
| 7946 | 2 | 第77回定時株主総会招集ご通知 | 2025-05-31 02:30:34 |
| 7946 | 2 | 第77回定時株主総会招集ご通知（交付書面非記載事項） | 2025-05-31 02:30:33 |
| 7946 | 2 | 特定の株主からの自己株式取得完了に関するお知らせ | 2025-03-19 22:29:55 |
| 7946 | 2 | 臨時株主総会決議ご通知 | 2025-03-05 02:30:05 |
| 7946 | 2 | （開示事項の経過）特定の株主からの自己株式の取得、及び主要株主の異動に関するお知らせ | 2025-03-05 02:30:04 |
| 7946 | 2 | 主要株主である筆頭株主の異動（予定）並びに公開買付けに準ずる行為として政令で定める買い集め行為に関するお知らせ | 2025-02-22 00:31:00 |
| 7946 | 2 | 臨時株主総会招集ご通知 | 2025-02-07 22:30:36 |
| 7946 | 2 | 臨時株主総会招集のための基準日設定及び臨時株主総会の開催に関するお知らせ | 2025-01-14 20:31:20 |
| 7946 | 2 | 特定の株主からの自己株式取得に関するお知らせ | 2024-12-27 00:31:04 |