| 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 | 2,122 | 2,147 | 2,120 | 2,144 | 155,000 | 35 | 102% | 101% | 96% | ▲▲ | 100% | 104% | 109% | 97% | 103% |
| 20240925 | 2,136 | 2,140 | 2,121 | 2,139 | 90,800 | -5 | 100% | 100% | 59% | ▼ | 101% | 105% | 106% | 97% | 102% |
| 20240926 | 2,150 | 2,181 | 2,149 | 2,178 | 126,900 | 39 | 102% | 101% | 140% | ▲ | 100% | 105% | 105% | 99% | 104% |
| 20240927 | 2,160 | 2,180 | 2,155 | 2,161 | 99,000 | -17 | 99% | 100% | 78% | ▼ | 101% | 106% | 106% | 99% | 103% |
| 20240930 | 2,146 | 2,200 | 2,146 | 2,165 | 276,400 | 4 | 100% | 101% | 279% | ▲ | 102% | 104% | 103% | 99% | 104% |
| 20241001 | 2,194 | 2,234 | 2,189 | 2,227 | 230,400 | 62 | 103% | 102% | 83% | ▲▲ | 102% | 103% | 102% | 100% | 107% |
| 20241002 | 2,221 | 2,284 | 2,210 | 2,264 | 295,900 | 37 | 102% | 102% | 128% | ▲▲▲ | 98% | 101% | 99% | 100% | 108% |
| 20241003 | 2,286 | 2,310 | 2,246 | 2,250 | 284,600 | -14 | 99% | 98% | 96% | ▼ | 101% | 104% | 101% | 99% | 108% |
| 20241004 | 2,235 | 2,285 | 2,223 | 2,267 | 189,600 | 17 | 101% | 101% | 67% | ▲ | 100% | 101% | 98% | 100% | 108% |
| 20241007 | 2,275 | 2,297 | 2,270 | 2,284 | 217,800 | 17 | 101% | 100% | 115% | ▲▲ | 101% | 100% | 99% | 100% | 109% |
| 20241008 | 2,260 | 2,312 | 2,259 | 2,289 | 210,900 | 5 | 100% | 101% | 97% | ▲▲▲ | 100% | 98% | 98% | 100% | 110% |
| 20241009 | 2,317 | 2,329 | 2,292 | 2,319 | 197,000 | 30 | 101% | 100% | 93% | ▲▲▲▲ | 98% | 97% | 97% | 100% | 111% |
| 20241010 | 2,330 | 2,330 | 2,287 | 2,288 | 201,900 | -31 | 99% | 98% | 102% | ▼ | 99% | 99% | 99% | 99% | 109% |
| 20241011 | 2,284 | 2,295 | 2,254 | 2,255 | 189,700 | -33 | 99% | 99% | 94% | ▼▼ | 100% | 100% | 100% | 97% | 108% |
| 20241015 | 2,270 | 2,270 | 2,231 | 2,268 | 238,300 | 13 | 101% | 100% | 126% | ▲ | 100% | 100% | 101% | 98% | 109% |
| 20241016 | 2,256 | 2,280 | 2,250 | 2,253 | 159,700 | -15 | 99% | 100% | 67% | ▼ | 99% | 99% | 100% | 97% | 107% |
| 20241017 | 2,265 | 2,268 | 2,238 | 2,248 | 123,300 | -5 | 100% | 99% | 77% | ▼▼ | 101% | 99% | 101% | 97% | 107% |
| 20241018 | 2,254 | 2,283 | 2,248 | 2,270 | 126,300 | 22 | 101% | 101% | 102% | ▲ | 100% | 99% | 100% | 98% | 108% |
| 20241021 | 2,270 | 2,278 | 2,249 | 2,264 | 84,200 | -6 | 100% | 100% | 67% | ▼ | 99% | 98% | 100% | 98% | 107% |
| 20241022 | 2,263 | 2,264 | 2,228 | 2,238 | 101,600 | -26 | 99% | 99% | 121% | ▼▼ | 100% | 99% | 102% | 97% | 105% |
| 20241023 | 2,231 | 2,250 | 2,228 | 2,238 | 116,300 | 0 | 100% | 100% | 114% | -- | 100% | 100% | 98% | 97% | 105% |
| 20241024 | 2,226 | 2,245 | 2,219 | 2,237 | 87,000 | -1 | 100% | 100% | 75% | ▼ | 99% | 100% | 98% | 96% | 104% |
| 20241025 | 2,237 | 2,237 | 2,211 | 2,218 | 92,600 | -19 | 99% | 99% | 106% | ▼▼ | 99% | 101% | 98% | 96% | 103% |
| 20241028 | 2,218 | 2,226 | 2,195 | 2,206 | 104,800 | -12 | 99% | 99% | 113% | ▼▼▼ | 100% | 100% | 99% | 95% | 102% |
| 20241029 | 2,211 | 2,222 | 2,205 | 2,217 | 94,800 | 11 | 100% | 100% | 90% | ▲ | 100% | 98% | 97% | 96% | 100% |
| 20241030 | 2,239 | 2,254 | 2,228 | 2,232 | 370,800 | 15 | 101% | 100% | 391% | ▲▲ | 100% | 101% | 97% | 96% | 101% |
| 20241031 | 2,244 | 2,252 | 2,223 | 2,235 | 133,500 | 3 | 100% | 100% | 36% | ▲▲▲ | 99% | 102% | 98% | 96% | 101% |
| 20241101 | 2,220 | 2,221 | 2,190 | 2,190 | 107,100 | -45 | 98% | 99% | 80% | ▼ | 101% | 98% | 100% | 94% | 100% |
| 20241105 | 2,190 | 2,213 | 2,190 | 2,203 | 97,900 | 13 | 101% | 101% | 91% | ▲ | 100% | 98% | 101% | 95% | 101% |
| 20241106 | 2,194 | 2,216 | 2,181 | 2,195 | 98,800 | -8 | 100% | 100% | 101% | ▼ | 101% | 97% | 99% | 95% | 100% |
| 20241107 | 2,238 | 2,295 | 2,234 | 2,270 | 191,700 | 75 | 103% | 101% | 194% | ▲ | 97% | 99% | 101% | 98% | 104% |
| 20241108 | 2,191 | 2,205 | 2,124 | 2,136 | 408,000 | -134 | 94% | 97% | 213% | ▼ | 100% | 100% | 103% | 93% | 100% |
| 20241111 | 2,151 | 2,158 | 2,123 | 2,145 | 175,500 | 9 | 100% | 100% | 43% | ▲ | 99% | 101% | 103% | 94% | 100% |
| 20241112 | 2,145 | 2,150 | 2,113 | 2,132 | 195,900 | -13 | 99% | 99% | 112% | ▼ | 102% | 102% | 104% | 94% | 100% |
| 20241113 | 2,132 | 2,173 | 2,132 | 2,166 | 211,000 | 34 | 102% | 102% | 108% | ▲ | 99% | 101% | 102% | 95% | 102% |
| 20241114 | 2,170 | 2,173 | 2,139 | 2,150 | 136,400 | -16 | 99% | 99% | 65% | ▼ | 99% | 100% | 103% | 95% | 101% |
| 20241115 | 2,161 | 2,161 | 2,142 | 2,142 | 114,300 | -8 | 100% | 99% | 84% | ▼▼ | 101% | 101% | 104% | 94% | 100% |
| 20241118 | 2,142 | 2,180 | 2,139 | 2,174 | 129,900 | 32 | 101% | 101% | 114% | ▲ | 101% | 100% | 103% | 96% | 102% |
| 20241119 | 2,168 | 2,185 | 2,166 | 2,182 | 94,100 | 8 | 100% | 101% | 72% | ▲▲ | 99% | 100% | 103% | 96% | 102% |
| 20241120 | 2,170 | 2,177 | 2,149 | 2,152 | 79,600 | -30 | 99% | 99% | 85% | ▼ | 100% | 101% | 104% | 95% | 101% |
| 20241121 | 2,152 | 2,165 | 2,140 | 2,147 | 64,800 | -5 | 100% | 100% | 81% | ▼▼ | 101% | 101% | 104% | 95% | 101% |
| 20241122 | 2,145 | 2,175 | 2,137 | 2,166 | 95,700 | 19 | 101% | 101% | 148% | ▲ | 99% | 100% | 103% | 95% | 102% |
| 20241125 | 2,178 | 2,180 | 2,154 | 2,159 | 93,900 | -7 | 100% | 99% | 98% | ▼ | 101% | 101% | 104% | 95% | 101% |
| 20241126 | 2,159 | 2,179 | 2,150 | 2,179 | 55,900 | 20 | 101% | 101% | 60% | ▲ | 99% | 102% | 103% | 96% | 102% |
| 20241127 | 2,172 | 2,176 | 2,147 | 2,157 | 115,400 | -22 | 99% | 99% | 206% | ▼ | 100% | 102% | 104% | 95% | 101% |
| 20241128 | 2,164 | 2,177 | 2,156 | 2,170 | 69,800 | 13 | 101% | 100% | 60% | ▲ | 100% | 101% | 103% | 96% | 102% |
| 20241129 | 2,170 | 2,189 | 2,163 | 2,180 | 92,600 | 10 | 100% | 100% | 133% | ▲▲ | 100% | 102% | 103% | 96% | 102% |
| 20241202 | 2,179 | 2,195 | 2,175 | 2,188 | 78,600 | 8 | 100% | 100% | 85% | ▲▲▲ | 101% | 101% | 102% | 96% | 103% |
| 20241203 | 2,199 | 2,229 | 2,197 | 2,216 | 136,300 | 28 | 101% | 101% | 173% | ▲▲▲▲ | 99% | 100% | 101% | 98% | 104% |
| 20241204 | 2,216 | 2,222 | 2,192 | 2,195 | 88,500 | -21 | 99% | 99% | 65% | ▼ | 100% | 100% | 102% | 97% | 103% |
| 20241205 | 2,196 | 2,200 | 2,185 | 2,195 | 78,400 | 0 | 100% | 100% | 89% | -- | 100% | 100% | 102% | 99% | 103% |
| 20241206 | 2,207 | 2,214 | 2,198 | 2,214 | 79,400 | 19 | 101% | 100% | 101% | ▲ | 100% | 100% | 0% | 100% | 104% |
| 20241209 | 2,213 | 2,228 | 2,202 | 2,214 | 118,700 | 0 | 100% | 100% | 149% | -- | 98% | 100% | 0% | 100% | 104% |
| 20241210 | 2,228 | 2,228 | 2,191 | 2,191 | 121,800 | -23 | 99% | 98% | 103% | ▼ | 100% | 102% | 0% | 99% | 102% |
| 20241211 | 2,198 | 2,205 | 2,182 | 2,197 | 98,600 | 6 | 100% | 100% | 81% | ▲ | 100% | 100% | 0% | 99% | 103% |
| 20241212 | 2,208 | 2,213 | 2,196 | 2,206 | 154,800 | 9 | 100% | 100% | 157% | ▲▲ | 101% | 101% | 0% | 100% | 103% |
| 20241213 | 2,199 | 2,237 | 2,199 | 2,224 | 220,400 | 18 | 101% | 101% | 142% | ▲▲▲ | 101% | 101% | 0% | 100% | 104% |
| 20241216 | 2,225 | 2,251 | 2,220 | 2,239 | 124,000 | 15 | 101% | 101% | 56% | ▲▲▲▲ | 99% | 100% | 0% | 100% | 104% |
| 20241217 | 2,242 | 2,252 | 2,210 | 2,210 | 90,200 | -29 | 99% | 99% | 73% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20241218 | 2,210 | 2,221 | 2,201 | 2,201 | 82,500 | -9 | 100% | 100% | 91% | ▼▼ | 102% | 0% | 0% | 98% | 103% |
| 20241219 | 2,179 | 2,239 | 2,179 | 2,230 | 152,600 | 29 | 101% | 102% | 185% | ▲ | 100% | 0% | 0% | 100% | 103% |
| 20241220 | 2,237 | 2,246 | 2,233 | 2,242 | 129,800 | 12 | 101% | 100% | 85% | ▲▲ | % | % | % | 100% | 104% |
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 | 13,800 | 104,000 | 9,600 | 38,900 | 4,200 | 65,100 |
| 2024-12-06 | 13,700 | 107,500 | 9,600 | 39,100 | 4,100 | 68,400 |
| 2024-11-29 | 13,200 | 111,000 | 9,300 | 42,000 | 3,900 | 69,000 |
| 2024-11-22 | 21,200 | 107,600 | 17,500 | 37,100 | 3,700 | 70,500 |
| 2024-11-15 | 38,000 | 120,300 | 34,800 | 39,700 | 3,200 | 80,600 |
| 2024-11-08 | 39,000 | 108,700 | 34,900 | 33,200 | 4,100 | 75,500 |
| 2024-11-01 | 39,500 | 104,900 | 34,800 | 34,500 | 4,700 | 70,400 |
| 2024-10-25 | 49,200 | 104,500 | 44,500 | 39,500 | 4,700 | 65,000 |
| 2024-10-18 | 75,900 | 116,200 | 68,700 | 46,000 | 7,200 | 70,200 |
| 2024-10-11 | 75,200 | 109,700 | 68,500 | 49,500 | 6,700 | 60,200 |
| 2024-10-04 | 74,100 | 147,100 | 68,400 | 75,600 | 5,700 | 71,500 |
| 2024-09-27 | 69,900 | 102,200 | 67,700 | 64,200 | 2,200 | 38,000 |
| 2024-09-20 | 69,500 | 121,100 | 67,700 | 70,000 | 1,800 | 51,100 |
| 2024-09-13 | 68,900 | 159,300 | 67,700 | 105,700 | 1,200 | 53,600 |
| 2024-09-06 | 69,100 | 156,300 | 67,700 | 103,600 | 1,400 | 52,700 |
| 2024-08-30 | 70,800 | 161,000 | 67,700 | 102,600 | 3,100 | 58,400 |
| 2024-08-23 | 70,600 | 150,200 | 67,700 | 95,900 | 2,900 | 54,300 |
| 2024-08-16 | 87,000 | 153,600 | 84,600 | 97,000 | 2,400 | 56,600 |
| 2024-08-09 | 88,200 | 152,900 | 84,500 | 88,800 | 3,700 | 64,100 |
| 2024-08-02 | 87,800 | 152,400 | 84,500 | 95,100 | 3,300 | 57,300 |
| 2024-07-26 | 94,700 | 154,400 | 84,600 | 98,200 | 10,100 | 56,200 |
| 2024-07-19 | 82,700 | 152,900 | 77,800 | 95,300 | 4,900 | 57,600 |
| 2024-07-12 | 82,800 | 201,100 | 77,800 | 136,600 | 5,000 | 64,500 |
| 2024-07-05 | 83,200 | 207,100 | 77,800 | 134,100 | 5,400 | 73,000 |
| 2024-06-28 | 82,900 | 171,800 | 77,700 | 103,300 | 5,200 | 68,500 |
| 2024-06-21 | 84,000 | 171,800 | 78,200 | 109,000 | 5,800 | 62,800 |
| 2024-06-14 | 82,500 | 147,900 | 77,800 | 79,600 | 4,700 | 68,300 |
| 2024-06-07 | 81,700 | 165,500 | 77,700 | 84,100 | 4,000 | 81,400 |
| 2024-05-31 | 80,700 | 168,600 | 77,600 | 83,500 | 3,100 | 85,100 |
| 2024-05-24 | 81,700 | 202,400 | 77,900 | 87,200 | 3,800 | 115,200 |
| 2024-05-17 | 79,900 | 250,600 | 75,600 | 164,200 | 4,300 | 86,400 |
| 2024-05-10 | 83,400 | 276,800 | 76,700 | 175,800 | 6,700 | 101,000 |
| 2024-05-02 | 80,500 | 296,000 | 76,600 | 181,400 | 3,900 | 114,600 |
| 2024-04-26 | 81,100 | 297,000 | 76,600 | 182,700 | 4,500 | 114,300 |
| 2024-04-19 | 80,900 | 331,800 | 76,600 | 206,000 | 4,300 | 125,800 |
| 2024-04-12 | 79,800 | 352,300 | 76,600 | 202,100 | 3,200 | 150,200 |
| 2024-04-05 | 79,700 | 369,000 | 76,600 | 187,800 | 3,100 | 181,200 |
| 2024-03-29 | 78,500 | 397,400 | 76,600 | 187,700 | 1,900 | 209,700 |
| 2024-03-22 | 53,300 | 280,600 | 52,300 | 126,600 | 1,000 | 154,000 |
| 2024-03-15 | 2,300 | 286,300 | 1,000 | 98,600 | 1,300 | 187,700 |
| 2024-03-08 | 3,000 | 270,700 | 1,000 | 81,200 | 2,000 | 189,500 |
| 2024-03-01 | 2,700 | 234,100 | 1,200 | 55,900 | 1,500 | 178,200 |
| 2024-02-22 | 23,800 | 199,100 | 21,500 | 53,100 | 2,300 | 146,000 |
| 2024-02-16 | 22,600 | 165,400 | 21,500 | 45,400 | 1,100 | 120,000 |
| 2024-02-09 | 25,000 | 168,800 | 21,500 | 43,100 | 3,500 | 125,700 |
| 2024-02-02 | 27,200 | 100,200 | 21,500 | 29,600 | 5,700 | 70,600 |
| 2024-01-26 | 38,600 | 74,500 | 20,900 | 24,200 | 17,700 | 50,300 |
| 2024-01-19 | 16,400 | 71,200 | 1,800 | 25,000 | 14,600 | 46,200 |
| 2024-01-12 | 15,900 | 79,500 | 1,900 | 29,500 | 14,000 | 50,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241203 | 17:00 | ライト工 | 自己株式の取得状況に関するお知らせ |
| 20241107 | 16:00 | ライト工 | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241107 | 16:00 | ライト工 | 剰余金の配当（中間配当）に関するお知らせ |
| 20241106 | 16:00 | ライト工 | 自己株式の取得状況に関するお知らせ |
| 20241001 | 14:00 | ライト工 | 自己株式の取得状況に関するお知らせ |
| 20240903 | 17:00 | ライト工 | 自己株式の取得状況に関するお知らせ |
| 20240807 | 16:00 | ライト工 | 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 20240802 | 18:00 | ライト工 | 自己株式の取得状況に関するお知らせ |
| 20240708 | 15:00 | ライト工 | 自己株式の取得状況に関するお知らせ |
| 20240624 | 16:45 | ライト工 | (訂正・数値データ訂正)「2024 年３月期 決算短信 〔日本基準〕（連結）」の一部訂正について |
| 20240606 | 14:00 | ライト工 | 自己株式の取得状況に関するお知らせ |
| 20240510 | 16:00 | ライト工 | 中間配当制度の導入及び定款の一部変更について |
| 20240510 | 16:00 | ライト工 | 剰余金の配当（増配）に関するお知らせ |
| 20240510 | 16:00 | ライト工 | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240509 | 16:00 | ライト工 | 自己株式の取得状況に関するお知らせ |
| 20240402 | 14:00 | ライト工 | 自己株式の取得状況に関するお知らせ |
| 20240327 | 16:00 | ライト工 | 自己株式の消却に関するお知らせ |
| 20240327 | 16:00 | ライト工 | 自己株式取得に係る事項の一部変更（株式総数の増加及び取得価額の総額の増額）に関するお知らせ |
| 20240327 | 16:00 | ライト工 | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240304 | 16:30 | ライト工 | 自己株式の取得状況に関するお知らせ |
| 20240207 | 16:00 | ライト工 | 自己株式の消却に関するお知らせ |
| 20240207 | 16:00 | ライト工 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240207 | 16:00 | ライト工 | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1926 | 1 | ライト工業株式会社 - ライト工業｜私たちの技術は、安全で暮らしやすい国土の形成に貢献しています。 | 2024-12-22 04:25:16 |
| 1926 | 2 | DX推進 - ライト工業株式会社 | 2024-06-14 17:14:25 |
| 1926 | 2 | 各種イニシアチブへの賛同 - ライト工業株式会社 | 2024-06-14 17:14:24 |
| 1926 | 2 | サステナビリティ - ライト工業株式会社 | 2024-06-14 17:14:23 |
| 1926 | 2 | 各種方針 - ライト工業株式会社 | 2024-06-14 17:14:21 |
| 1926 | 2 | 統合報告書 - ライト工業株式会社 | 2024-06-14 17:14:20 |
| 1926 | 2 | SDGsと事業活動 - ライト工業株式会社 | 2024-06-14 17:14:19 |
| 1926 | 2 | マテリアリティ - ライト工業株式会社 | 2024-06-14 17:14:18 |
| 1926 | 2 | サステナビリティの考え方 - ライト工業株式会社 | 2024-06-14 17:14:16 |
| 1926 | 2 | トップコミットメント - ライト工業株式会社 | 2024-06-14 17:14:15 |