| 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 | 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% | 101% | 94% | 100% |
| 20241008 | 31,020 | 31,680 | 30,980 | 31,550 | 89,400 | 150 | 100% | 102% | 72% | ▲ | 100% | 100% | 99% | 95% | 100% |
| 20241009 | 32,040 | 32,440 | 31,550 | 32,060 | 79,500 | 510 | 102% | 100% | 89% | ▲▲ | 101% | 100% | 99% | 96% | 102% |
| 20241010 | 32,290 | 32,630 | 31,920 | 32,610 | 77,100 | 550 | 102% | 101% | 97% | ▲▲▲ | 98% | 97% | 98% | 98% | 104% |
| 20241011 | 32,660 | 32,940 | 31,950 | 32,020 | 79,400 | -590 | 98% | 98% | 103% | ▼ | 98% | 96% | 98% | 96% | 102% |
| 20241015 | 32,620 | 32,810 | 31,950 | 32,060 | 69,100 | 40 | 100% | 98% | 87% | ▲ | 100% | 97% | 100% | 96% | 102% |
| 20241016 | 32,200 | 32,650 | 32,060 | 32,140 | 48,600 | 80 | 100% | 100% | 70% | ▲▲ | 99% | 97% | 100% | 97% | 102% |
| 20241017 | 32,140 | 32,170 | 31,660 | 31,660 | 42,900 | -480 | 99% | 99% | 88% | ▼ | 98% | 97% | 101% | 95% | 101% |
| 20241018 | 32,000 | 32,140 | 31,330 | 31,340 | 87,000 | -320 | 99% | 98% | 203% | ▼▼ | 100% | 98% | 105% | 94% | 100% |
| 20241021 | 31,480 | 31,730 | 31,320 | 31,350 | 66,700 | 10 | 100% | 100% | 77% | ▲ | 100% | 100% | 106% | 94% | 100% |
| 20241022 | 31,150 | 31,400 | 30,910 | 31,150 | 47,300 | -200 | 99% | 100% | 71% | ▼ | 100% | 100% | 106% | 94% | 100% |
| 20241023 | 31,050 | 31,270 | 30,950 | 31,080 | 40,900 | -70 | 100% | 100% | 86% | ▼▼ | 100% | 100% | 106% | 94% | 100% |
| 20241024 | 31,080 | 31,180 | 30,830 | 30,930 | 37,600 | -150 | 100% | 100% | 92% | ▼▼▼ | 101% | 101% | 107% | 93% | 100% |
| 20241025 | 30,810 | 30,970 | 30,600 | 30,970 | 51,200 | 40 | 100% | 101% | 136% | ▲ | 100% | 100% | 106% | 95% | 100% |
| 20241028 | 30,970 | 31,460 | 30,760 | 31,000 | 56,800 | 30 | 100% | 100% | 111% | ▲▲ | 100% | 100% | 106% | 95% | 100% |
| 20241029 | 30,990 | 31,020 | 30,670 | 30,910 | 46,300 | -90 | 100% | 100% | 82% | ▼ | 100% | 100% | 106% | 95% | 100% |
| 20241030 | 31,070 | 31,370 | 30,860 | 31,190 | 382,400 | 280 | 101% | 100% | 826% | ▲ | 100% | 102% | 106% | 96% | 101% |
| 20241031 | 31,000 | 31,400 | 30,750 | 31,100 | 78,900 | -90 | 100% | 100% | 21% | ▼ | 99% | 103% | 106% | 95% | 101% |
| 20241101 | 31,180 | 31,190 | 30,800 | 30,910 | 70,200 | -190 | 99% | 99% | 89% | ▼▼ | 100% | 104% | 107% | 95% | 100% |
| 20241105 | 30,940 | 31,410 | 30,880 | 31,020 | 77,700 | 110 | 100% | 100% | 111% | ▲ | 99% | 103% | 108% | 95% | 100% |
| 20241106 | 31,150 | 31,320 | 30,840 | 30,940 | 70,600 | -80 | 100% | 99% | 91% | ▼ | 100% | 102% | 107% | 95% | 100% |
| 20241107 | 31,620 | 32,000 | 31,300 | 31,630 | 91,400 | 690 | 102% | 100% | 129% | ▲ | 100% | 101% | 106% | 97% | 102% |
| 20241108 | 31,940 | 32,210 | 31,670 | 32,040 | 60,700 | 410 | 101% | 100% | 66% | ▲▲ | 100% | 102% | 106% | 98% | 104% |
| 20241111 | 31,840 | 32,050 | 31,570 | 31,870 | 52,800 | -170 | 99% | 100% | 87% | ▼ | 101% | 104% | 108% | 99% | 103% |
| 20241112 | 31,690 | 32,820 | 31,690 | 31,970 | 90,300 | 100 | 100% | 101% | 171% | ▲ | 99% | 101% | 105% | 99% | 103% |
| 20241113 | 32,560 | 32,910 | 31,920 | 32,190 | 100,400 | 220 | 101% | 99% | 111% | ▲▲ | 100% | 102% | 106% | 100% | 104% |
| 20241114 | 32,200 | 32,940 | 31,820 | 32,190 | 137,800 | 0 | 100% | 100% | 137% | -- | 100% | 101% | 105% | 100% | 104% |
| 20241115 | 32,480 | 32,680 | 31,910 | 32,430 | 82,900 | 240 | 101% | 100% | 60% | ▲ | 101% | 101% | 108% | 100% | 105% |
| 20241118 | 32,500 | 32,960 | 32,150 | 32,960 | 62,700 | 530 | 102% | 101% | 76% | ▲▲ | 100% | 100% | 106% | 100% | 107% |
| 20241119 | 32,960 | 33,090 | 32,080 | 32,850 | 69,100 | -110 | 100% | 100% | 110% | ▼ | 100% | 100% | 106% | 100% | 106% |
| 20241120 | 32,930 | 33,300 | 32,590 | 32,840 | 53,400 | -10 | 100% | 100% | 77% | ▼▼ | 100% | 101% | 107% | 100% | 106% |
| 20241121 | 32,640 | 33,000 | 32,640 | 32,780 | 39,100 | -60 | 100% | 100% | 73% | ▼▼▼ | 98% | 100% | 107% | 99% | 106% |
| 20241122 | 32,880 | 32,900 | 32,330 | 32,370 | 66,100 | -410 | 99% | 98% | 169% | ▼▼▼▼ | 101% | 101% | 109% | 98% | 105% |
| 20241125 | 32,370 | 32,800 | 31,900 | 32,800 | 195,700 | 430 | 101% | 101% | 296% | ▲ | 101% | 102% | 108% | 100% | 106% |
| 20241126 | 32,530 | 32,890 | 32,450 | 32,810 | 40,300 | 10 | 100% | 101% | 21% | ▲▲ | 99% | 103% | 107% | 100% | 106% |
| 20241127 | 32,800 | 32,980 | 32,270 | 32,490 | 44,500 | -320 | 99% | 99% | 110% | ▼ | 101% | 104% | 108% | 99% | 105% |
| 20241128 | 32,490 | 32,870 | 32,490 | 32,800 | 28,600 | 310 | 101% | 101% | 64% | ▲ | 100% | 102% | 107% | 100% | 106% |
| 20241129 | 32,930 | 32,950 | 32,580 | 32,780 | 31,300 | -20 | 100% | 100% | 109% | ▼ | 101% | 103% | 108% | 99% | 106% |
| 20241202 | 32,610 | 33,130 | 32,610 | 33,060 | 45,100 | 280 | 101% | 101% | 144% | ▲ | 101% | 102% | 105% | 100% | 107% |
| 20241203 | 33,390 | 33,800 | 33,110 | 33,790 | 86,800 | 730 | 102% | 101% | 192% | ▲▲ | 99% | 101% | 105% | 100% | 109% |
| 20241204 | 33,600 | 33,660 | 33,110 | 33,370 | 66,300 | -420 | 99% | 99% | 76% | ▼ | 100% | 102% | 105% | 99% | 106% |
| 20241205 | 33,470 | 33,940 | 33,320 | 33,430 | 69,600 | 60 | 100% | 100% | 105% | ▲ | 99% | 101% | 102% | 99% | 105% |
| 20241206 | 33,800 | 33,800 | 33,330 | 33,400 | 44,600 | -30 | 100% | 99% | 64% | ▼ | 101% | 104% | 0% | 99% | 105% |
| 20241209 | 33,580 | 34,080 | 33,580 | 34,070 | 61,400 | 670 | 102% | 101% | 138% | ▲ | 99% | 102% | 0% | 100% | 107% |
| 20241210 | 34,180 | 34,330 | 33,850 | 33,940 | 57,100 | -130 | 100% | 99% | 93% | ▼ | 100% | 102% | 0% | 100% | 105% |
| 20241211 | 34,080 | 34,200 | 33,520 | 33,990 | 70,100 | 50 | 100% | 100% | 123% | ▲ | 100% | 102% | 0% | 100% | 106% |
| 20241212 | 34,230 | 34,760 | 34,000 | 34,260 | 68,100 | 270 | 101% | 100% | 97% | ▲▲ | 103% | 103% | 0% | 100% | 106% |
| 20241213 | 34,000 | 34,940 | 33,670 | 34,940 | 96,200 | 680 | 102% | 103% | 141% | ▲▲▲ | 99% | 100% | 0% | 100% | 108% |
| 20241216 | 35,090 | 35,330 | 34,470 | 34,910 | 80,400 | -30 | 100% | 99% | 84% | ▼ | 98% | 97% | 0% | 100% | 108% |
| 20241217 | 35,340 | 35,340 | 34,650 | 34,670 | 84,000 | -240 | 99% | 98% | 104% | ▼▼ | 100% | 0% | 0% | 99% | 107% |
| 20241218 | 34,890 | 35,240 | 34,370 | 35,020 | 48,900 | 350 | 101% | 100% | 58% | ▲ | 101% | 0% | 0% | 100% | 108% |
| 20241219 | 34,900 | 35,310 | 34,800 | 35,180 | 47,700 | 160 | 100% | 101% | 98% | ▲▲ | 97% | 0% | 0% | 100% | 109% |
| 20241220 | 35,680 | 35,870 | 34,450 | 34,450 | 101,600 | -730 | 98% | 97% | 213% | ▼ | % | % | % | 98% | 106% |
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 | 18,100 | 208,300 | 6,700 | 199,800 | 11,400 | 8,500 |
| 2024-12-06 | 16,000 | 212,700 | 6,400 | 202,800 | 9,600 | 9,900 |
| 2024-11-29 | 13,200 | 193,700 | 5,400 | 186,300 | 7,800 | 7,400 |
| 2024-11-22 | 14,200 | 186,200 | 7,200 | 179,300 | 7,000 | 6,900 |
| 2024-11-15 | 14,800 | 185,100 | 7,000 | 178,900 | 7,800 | 6,200 |
| 2024-11-08 | 14,500 | 188,800 | 6,600 | 180,900 | 7,900 | 7,900 |
| 2024-11-01 | 15,000 | 190,100 | 6,300 | 179,800 | 8,700 | 10,300 |
| 2024-10-25 | 16,800 | 190,200 | 6,500 | 180,100 | 10,300 | 10,100 |
| 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
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 | 2024-12-21 14:23:15 |
| 9435 | 2 | 2024.05.30お知らせ第37回定時株主総会資料等掲載のお知らせ | 2024-11-13 00:32:09 |
| 9435 | 2 | 2024.11.12適時開示2025年3月期 第２四半期 決算短信 | 2024-11-13 00:31:54 |
| 9435 | 2 | 2024.11.12適時開示2025年3月期 第２四半期 決算説明資料 | 2024-11-13 00:31:53 |
| 9435 | 2 | 決算資料・説明会資料 - 株式会社光通信 | 2024-11-13 00:29:13 |
| 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 |
| 9435 | 3 | 2024.12.13電子公告剰余金の配当に関する基準日設定公告 | 2024-12-13 15:32:45 |
| 9435 | 3 | 2024.12.02お知らせ2025年３月期第２四半期決算説明会書き起こしを掲載いたしました | 2024-12-02 14:32:24 |
| 9435 | 3 | 2024.11.13適時開示自己株式の取得結果及び取得終了に関するお知らせ | 2024-11-13 12:31:43 |