| 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 | 27,830 | 27,865 | 27,320 | 27,455 | 61,300 | -850 | 97% | 99% | 145% | ▼▼▼▼ | 100% | 103% | 110% | 90% | 100% |
| 20240726 | 27,270 | 27,755 | 27,115 | 27,260 | 32,600 | -195 | 99% | 100% | 53% | ▼▼▼▼▼ | 100% | 99% | 108% | 90% | 100% |
| 20240729 | 27,690 | 27,950 | 27,505 | 27,790 | 34,200 | 530 | 102% | 100% | 105% | ▲ | 101% | 91% | 112% | 92% | 102% |
| 20240730 | 27,900 | 28,210 | 27,620 | 28,105 | 41,300 | 315 | 101% | 101% | 121% | ▲▲ | 101% | 88% | 112% | 93% | 103% |
| 20240731 | 27,900 | 28,250 | 27,750 | 28,210 | 43,200 | 105 | 100% | 101% | 105% | ▲▲▲ | 98% | 90% | 111% | 93% | 103% |
| 20240801 | 27,955 | 27,985 | 26,950 | 27,410 | 50,100 | -800 | 97% | 98% | 116% | ▼ | 97% | 96% | 119% | 90% | 101% |
| 20240802 | 26,250 | 26,430 | 25,425 | 25,425 | 73,100 | -1,985 | 93% | 97% | 146% | ▼▼ | 91% | 103% | 127% | 84% | 100% |
| 20240805 | 24,425 | 24,535 | 21,960 | 22,235 | 55,300 | -3,190 | 87% | 91% | 76% | ▼▼▼ | 102% | 111% | 133% | 73% | 100% |
| 20240806 | 23,965 | 25,020 | 23,740 | 24,520 | 84,300 | 2,285 | 110% | 102% | 152% | ▲ | 104% | 116% | 132% | 81% | 110% |
| 20240807 | 24,240 | 26,090 | 24,170 | 25,215 | 61,900 | 695 | 103% | 104% | 73% | ▲▲ | 99% | 112% | 127% | 84% | 113% |
| 20240808 | 25,215 | 25,360 | 24,810 | 25,080 | 45,400 | -135 | 99% | 99% | 73% | ▼ | 97% | 114% | 124% | 83% | 113% |
| 20240809 | 25,740 | 25,990 | 24,600 | 25,050 | 78,700 | -30 | 100% | 97% | 173% | ▼▼ | 102% | 113% | 123% | 84% | 113% |
| 20240813 | 26,020 | 26,940 | 25,900 | 26,585 | 109,400 | 1,535 | 106% | 102% | 139% | ▲ | 100% | 102% | 117% | 89% | 120% |
| 20240814 | 28,295 | 28,635 | 27,125 | 28,200 | 161,400 | 1,615 | 106% | 100% | 148% | ▲▲ | 100% | 102% | 117% | 95% | 127% |
| 20240815 | 28,230 | 28,635 | 27,850 | 28,135 | 75,300 | -65 | 100% | 100% | 47% | ▼ | 103% | 103% | 115% | 96% | 127% |
| 20240816 | 28,635 | 29,450 | 28,635 | 29,450 | 58,600 | 1,315 | 105% | 103% | 78% | ▲ | 98% | 102% | 113% | 100% | 132% |
| 20240819 | 29,200 | 29,200 | 28,520 | 28,520 | 55,300 | -930 | 97% | 98% | 94% | ▼ | 99% | 103% | 114% | 97% | 128% |
| 20240820 | 28,915 | 29,020 | 28,600 | 28,765 | 45,000 | 245 | 101% | 99% | 81% | ▲ | 101% | 110% | 117% | 98% | 129% |
| 20240821 | 28,300 | 28,990 | 28,250 | 28,700 | 53,700 | -65 | 100% | 101% | 119% | ▼ | 104% | 109% | 115% | 97% | 129% |
| 20240822 | 28,600 | 29,605 | 28,600 | 29,605 | 54,300 | 905 | 103% | 104% | 101% | ▲ | 102% | 105% | 112% | 100% | 133% |
| 20240823 | 29,410 | 30,120 | 29,410 | 29,880 | 69,900 | 275 | 101% | 102% | 129% | ▲▲ | 101% | 104% | 112% | 100% | 134% |
| 20240826 | 29,380 | 30,000 | 29,065 | 29,760 | 62,600 | -120 | 100% | 101% | 90% | ▼ | 105% | 104% | 111% | 100% | 134% |
| 20240827 | 29,760 | 31,150 | 29,760 | 31,120 | 86,000 | 1,360 | 105% | 105% | 137% | ▲ | 99% | 103% | 107% | 100% | 140% |
| 20240828 | 31,120 | 31,430 | 30,840 | 30,840 | 73,000 | -280 | 99% | 99% | 85% | ▼ | 100% | 105% | 109% | 99% | 139% |
| 20240829 | 30,520 | 30,760 | 30,320 | 30,500 | 63,000 | -340 | 99% | 100% | 86% | ▼▼ | 101% | 104% | 109% | 98% | 137% |
| 20240830 | 30,500 | 30,900 | 30,270 | 30,660 | 186,300 | 160 | 101% | 101% | 296% | ▲ | 101% | 103% | 108% | 99% | 138% |
| 20240902 | 30,750 | 31,110 | 30,570 | 31,080 | 76,300 | 420 | 101% | 101% | 41% | ▲▲ | 102% | 102% | 106% | 100% | 140% |
| 20240903 | 31,300 | 32,050 | 31,080 | 31,930 | 63,200 | 850 | 103% | 102% | 83% | ▲▲▲ | 101% | 106% | 107% | 100% | 130% |
| 20240904 | 31,120 | 31,880 | 31,120 | 31,430 | 102,500 | -500 | 98% | 101% | 162% | ▼ | 101% | 105% | 106% | 98% | 125% |
| 20240905 | 31,370 | 32,100 | 31,280 | 31,790 | 88,700 | 360 | 101% | 101% | 87% | ▲ | 99% | 102% | 104% | 100% | 127% |
| 20240906 | 32,000 | 32,810 | 31,450 | 31,540 | 116,300 | -250 | 99% | 99% | 131% | ▼ | 103% | 105% | 107% | 99% | 126% |
| 20240909 | 31,150 | 32,310 | 31,150 | 32,000 | 106,500 | 460 | 101% | 103% | 92% | ▲ | 101% | 100% | 102% | 100% | 120% |
| 20240910 | 32,590 | 33,270 | 32,310 | 33,000 | 78,200 | 1,000 | 103% | 101% | 73% | ▲▲ | 98% | 99% | 99% | 100% | 117% |
| 20240911 | 32,800 | 33,290 | 32,170 | 32,300 | 96,700 | -700 | 98% | 98% | 124% | ▼ | 101% | 101% | 101% | 98% | 115% |
| 20240912 | 32,420 | 33,100 | 32,330 | 32,660 | 72,300 | 360 | 101% | 101% | 75% | ▲ | 100% | 101% | 100% | 99% | 115% |
| 20240913 | 32,610 | 32,880 | 32,300 | 32,480 | 55,900 | -180 | 99% | 100% | 77% | ▼ | 100% | 101% | 102% | 98% | 114% |
| 20240917 | 32,060 | 32,480 | 31,510 | 32,160 | 75,300 | -320 | 99% | 100% | 135% | ▼▼ | 100% | 100% | 100% | 97% | 112% |
| 20240918 | 32,500 | 32,700 | 32,050 | 32,600 | 48,400 | 440 | 101% | 100% | 64% | ▲ | 100% | 102% | 100% | 99% | 114% |
| 20240919 | 32,700 | 33,100 | 32,460 | 32,850 | 48,300 | 250 | 101% | 100% | 100% | ▲▲ | 99% | 101% | 100% | 100% | 111% |
| 20240920 | 32,750 | 32,890 | 32,300 | 32,320 | 110,100 | -530 | 98% | 99% | 228% | ▼ | 100% | 100% | 100% | 98% | 109% |
| 20240924 | 32,500 | 32,850 | 32,020 | 32,420 | 92,400 | 100 | 100% | 100% | 84% | ▲ | 98% | 100% | 100% | 98% | 109% |
| 20240925 | 32,500 | 32,780 | 31,840 | 31,840 | 74,400 | -580 | 98% | 98% | 81% | ▼ | 103% | 100% | 101% | 96% | 104% |
| 20240926 | 32,400 | 33,240 | 32,100 | 33,240 | 100,700 | 1,400 | 104% | 103% | 135% | ▲ | 98% | 96% | 96% | 100% | 109% |
| 20240927 | 33,310 | 33,320 | 32,240 | 32,630 | 84,300 | -610 | 98% | 98% | 84% | ▼ | 100% | 101% | 101% | 98% | 107% |
| 20240930 | 31,930 | 32,630 | 30,990 | 31,870 | 115,100 | -760 | 98% | 100% | 137% | ▼▼ | 101% | 101% | 100% | 96% | 104% |
| 20241001 | 32,020 | 32,550 | 31,950 | 32,420 | 50,200 | 550 | 102% | 101% | 44% | ▲ | 98% | 98% | 99% | 98% | 104% |
| 20241002 | 32,080 | 32,410 | 31,520 | 31,540 | 62,700 | -880 | 97% | 98% | 125% | ▼ | 99% | 100% | 97% | 95% | 100% |
| 20241003 | 32,160 | 32,300 | 31,710 | 31,840 | 50,700 | 300 | 101% | 99% | 81% | ▲ | 102% | 102% | 98% | 96% | 101% |
| 20241004 | 31,840 | 32,730 | 31,840 | 32,400 | 64,900 | 560 | 102% | 102% | 128% | ▲▲ | 97% | 100% | 96% | 97% | 103% |
| 20241007 | 32,520 | 32,550 | 31,400 | 31,400 | 124,100 | -1,000 | 97% | 97% | 191% | ▼ | 102% | 103% | 0% | 94% | 100% |
| 20241008 | 31,020 | 31,680 | 30,980 | 31,550 | 89,400 | 150 | 100% | 102% | 72% | ▲ | 100% | 100% | 0% | 95% | 100% |
| 20241009 | 32,040 | 32,440 | 31,550 | 32,060 | 79,500 | 510 | 102% | 100% | 89% | ▲▲ | 101% | 100% | 0% | 96% | 102% |
| 20241010 | 32,290 | 32,630 | 31,920 | 32,610 | 77,100 | 550 | 102% | 101% | 97% | ▲▲▲ | 98% | 97% | 0% | 98% | 104% |
| 20241011 | 32,660 | 32,940 | 31,950 | 32,020 | 79,400 | -590 | 98% | 98% | 103% | ▼ | 98% | 96% | 0% | 96% | 102% |
| 20241015 | 32,620 | 32,810 | 31,950 | 32,060 | 69,100 | 40 | 100% | 98% | 87% | ▲ | 100% | 97% | 0% | 96% | 102% |
| 20241016 | 32,200 | 32,650 | 32,060 | 32,140 | 48,600 | 80 | 100% | 100% | 70% | ▲▲ | 99% | 97% | 0% | 97% | 102% |
| 20241017 | 32,140 | 32,170 | 31,660 | 31,660 | 42,900 | -480 | 99% | 99% | 88% | ▼ | 98% | 0% | 0% | 95% | 101% |
| 20241018 | 32,000 | 32,140 | 31,330 | 31,340 | 87,000 | -320 | 99% | 98% | 203% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241021 | 31,480 | 31,730 | 31,320 | 31,350 | 66,700 | 10 | 100% | 100% | 77% | ▲ | 100% | 0% | 0% | 94% | 100% |
| 20241022 | 31,150 | 31,400 | 30,910 | 31,150 | 47,300 | -200 | 99% | 100% | 71% | ▼ | % | % | % | 94% | 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 | 18,100 | 182,800 | 7,400 | 175,000 | 10,700 | 7,800 |
| 2024-10-11 | 18,200 | 182,400 | 7,200 | 174,700 | 11,000 | 7,700 |
| 2024-10-04 | 18,700 | 168,000 | 7,200 | 161,900 | 11,500 | 6,100 |
| 2024-09-27 | 20,500 | 169,800 | 7,600 | 163,300 | 12,900 | 6,500 |
| 2024-09-20 | 19,800 | 173,300 | 7,100 | 163,300 | 12,700 | 10,000 |
| 2024-09-13 | 19,700 | 171,900 | 7,100 | 161,500 | 12,600 | 10,400 |
| 2024-09-06 | 17,200 | 170,200 | 5,200 | 161,900 | 12,000 | 8,300 |
| 2024-08-30 | 13,700 | 178,500 | 2,700 | 167,900 | 11,000 | 10,600 |
| 2024-08-23 | 11,100 | 185,200 | 2,600 | 174,500 | 8,500 | 10,700 |
| 2024-08-16 | 11,000 | 186,100 | 2,600 | 174,100 | 8,400 | 12,000 |
| 2024-08-09 | 6,000 | 214,500 | 2,500 | 197,800 | 3,500 | 16,700 |
| 2024-08-02 | 5,500 | 212,600 | 2,600 | 197,400 | 2,900 | 15,200 |
| 2024-07-26 | 8,800 | 210,400 | 3,400 | 196,800 | 5,400 | 13,600 |
| 2024-07-19 | 12,700 | 205,900 | 3,100 | 196,900 | 9,600 | 9,000 |
| 2024-07-12 | 14,900 | 205,000 | 3,100 | 196,100 | 11,800 | 8,900 |
| 2024-07-05 | 16,100 | 210,600 | 3,000 | 196,400 | 13,100 | 14,200 |
| 2024-06-28 | 16,900 | 217,100 | 3,300 | 195,800 | 13,600 | 21,300 |
| 2024-06-21 | 12,500 | 211,900 | 3,100 | 186,900 | 9,400 | 25,000 |
| 2024-06-14 | 12,000 | 202,400 | 3,300 | 187,800 | 8,700 | 14,600 |
| 2024-06-07 | 13,000 | 204,000 | 4,200 | 187,400 | 8,800 | 16,600 |
| 2024-05-31 | 9,000 | 196,100 | 4,600 | 171,300 | 4,400 | 24,800 |
| 2024-05-24 | 7,900 | 179,000 | 4,500 | 148,600 | 3,400 | 30,400 |
| 2024-05-17 | 8,600 | 165,600 | 4,500 | 147,900 | 4,100 | 17,700 |
| 2024-05-10 | 9,600 | 148,900 | 5,400 | 130,800 | 4,200 | 18,100 |
| 2024-05-02 | 9,300 | 143,600 | 5,300 | 130,000 | 4,000 | 13,600 |
| 2024-04-26 | 8,800 | 146,700 | 5,300 | 131,500 | 3,500 | 15,200 |
| 2024-04-19 | 9,700 | 147,600 | 5,300 | 131,600 | 4,400 | 16,000 |
| 2024-04-12 | 11,900 | 135,000 | 5,600 | 128,400 | 6,300 | 6,600 |
| 2024-04-05 | 11,500 | 135,400 | 6,500 | 128,500 | 5,000 | 6,900 |
| 2024-03-29 | 13,600 | 139,000 | 6,800 | 126,900 | 6,800 | 12,100 |
| 2024-03-22 | 11,100 | 137,900 | 5,600 | 127,300 | 5,500 | 10,600 |
| 2024-03-15 | 10,900 | 136,200 | 5,600 | 126,800 | 5,300 | 9,400 |
| 2024-03-08 | 11,900 | 141,300 | 5,800 | 127,100 | 6,100 | 14,200 |
| 2024-03-01 | 13,100 | 143,300 | 5,600 | 128,800 | 7,500 | 14,500 |
| 2024-02-22 | 11,100 | 147,400 | 5,300 | 129,500 | 5,800 | 17,900 |
| 2024-02-16 | 10,200 | 155,300 | 5,400 | 130,400 | 4,800 | 24,900 |
| 2024-02-09 | 11,300 | 142,900 | 2,900 | 130,200 | 8,400 | 12,700 |
| 2024-02-02 | 12,000 | 136,900 | 2,900 | 128,900 | 9,100 | 8,000 |
| 2024-01-26 | 13,300 | 137,800 | 3,200 | 129,400 | 10,100 | 8,400 |
| 2024-01-19 | 11,900 | 139,000 | 3,200 | 129,500 | 8,700 | 9,500 |
| 2024-01-12 | 12,500 | 140,300 | 4,300 | 129,900 | 8,200 | 10,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 15:00 | 光通信 | 自己株式の取得状況に関するお知らせ |
| 20240905 | 15:00 | 光通信 | 無担保社債発行に関するお知らせ |
| 20240902 | 15:00 | 光通信 | 自己株式の取得状況に関するお知らせ |
| 20240813 | 15:00 | 光通信 | 2025年３月期 第１四半期決算短信〔IFRS〕（連結） |
| 20240813 | 15:00 | 光通信 | 剰余金の配当および配当予想の修正に関するお知らせ |
| 20240813 | 15:00 | 光通信 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240813 | 15:00 | 光通信 | 報告セグメントの変更に関するお知らせ |
| 20240813 | 15:00 | 光通信 | 2025年３月期 第１四半期決算説明資料 |
| 20240813 | 15:00 | 光通信 | 2025年３月期 第１四半期決算説明資料 別紙１：電気・ガス事業 |
| 20240813 | 15:00 | 光通信 | 2025年３月期 第１四半期決算説明資料 別紙２：ビールサーバー事業 |
| 20240813 | 15:00 | 光通信 | 2025年３月期 第１四半期決算説明資料 別紙３：財務規律等 |
| 20240628 | 15:00 | 光通信 | 投資単位の引下げに関する考え方及び方針等について |
| 20240509 | 16:45 | 光通信 | 業績予想の修正に関するお知らせ |
| 20240308 | 15:00 | 光通信 | 無担保社債発行に関するお知らせ |
| 20240213 | 15:00 | 光通信 | 2024年３月期 第３四半期決算短信〔IFRS〕（連結） |
| 20240213 | 15:00 | 光通信 | 2024年３月期 第３四半期決算説明資料 |
| 20240213 | 15:00 | 光通信 | 2024年３月期 第３四半期決算参考資料 |
| 20240213 | 15:00 | 光通信 | 業績予想の修正に関するお知らせ |
| 20240213 | 15:00 | 光通信 | 剰余金の配当および配当予想の修正に関するお知らせ |
| 20240201 | 15:00 | 光通信 | 自己株式の取得結果及び取得終了に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TA6L | 350 | 2024-04-25 15:11 | 株式会社光通信 | 公益財団法人重田教育財団 | 変更報告書 |
| S100TA6K | 350 | 2024-04-24 15:00 | 株式会社光通信 | 公益財団法人重田教育財団 | 変更報告書 |
| S100T7QB | 360 | 2024-04-05 15:03 | 株式会社光通信 | 公益財団法人重田教育財団 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T7Q1 | 360 | 2024-04-05 15:02 | 株式会社光通信 | 公益財団法人重田教育財団 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T3OD | 350 | 2024-03-27 15:04 | 株式会社光通信 | 株式会社鹿児島東インド会社 | 変更報告書 |
| S100T2ZE | 350 | 2024-03-27 15:00 | 株式会社光通信 | 公益財団法人重田教育財団 | 変更報告書 |
| S100T4EV | 350 | 2024-03-26 15:00 | 株式会社光通信 | 重田康光 | 変更報告書 |
| S100T1Z3 | 350 | 2024-03-26 15:00 | 株式会社光通信 | 公益財団法人重田教育財団 | 変更報告書 |
| S100T2ZB | 360 | 2024-03-26 12:04 | 株式会社光通信 | 公益財団法人重田教育財団 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T2YS | 360 | 2024-03-26 12:03 | 株式会社光通信 | 公益財団法人重田教育財団 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T2YE | 360 | 2024-03-26 12:02 | 株式会社光通信 | 公益財団法人重田教育財団 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T2O2 | 360 | 2024-03-26 12:00 | 株式会社光通信 | 公益財団法人重田教育財団 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T45C | 350 | 2024-03-25 17:00 | 株式会社光通信 | 重田康光 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9435 | 1 | 株式会社光通信 | 2024-10-23 04:25:20 |
| 9435 | 2 | 株主総会資料 - 株式会社光通信 | 2024-06-21 21:37:57 |
| 9435 | 2 | 株主総会資料 - 株式会社光通信 | 2024-06-19 15:55:23 |