| 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 | 609 | 615 | 607 | 611 | 25,400 | 0 | 100% | 100% | 111% | -- | 101% | 100% | 99% | 99% | 101% |
| 20240726 | 609 | 618 | 609 | 614 | 18,000 | 3 | 100% | 101% | 71% | ▲ | 101% | 99% | 99% | 100% | 101% |
| 20240729 | 614 | 626 | 614 | 622 | 38,600 | 8 | 101% | 101% | 214% | ▲▲ | 97% | 96% | 99% | 100% | 102% |
| 20240730 | 619 | 623 | 603 | 603 | 83,700 | -19 | 97% | 97% | 217% | ▼ | 101% | 95% | 101% | 97% | 100% |
| 20240731 | 608 | 613 | 607 | 612 | 21,500 | 9 | 101% | 101% | 26% | ▲ | 100% | 95% | 101% | 98% | 101% |
| 20240801 | 613 | 613 | 604 | 610 | 28,000 | -2 | 100% | 100% | 130% | ▼ | 98% | 98% | 103% | 98% | 101% |
| 20240802 | 603 | 608 | 593 | 593 | 67,400 | -17 | 97% | 98% | 241% | ▼▼ | 91% | 101% | 106% | 95% | 100% |
| 20240805 | 583 | 583 | 520 | 528 | 82,100 | -65 | 89% | 91% | 122% | ▼▼▼ | 109% | 111% | 117% | 85% | 100% |
| 20240806 | 532 | 586 | 532 | 578 | 35,100 | 50 | 109% | 109% | 43% | ▲ | 102% | 103% | 108% | 93% | 109% |
| 20240807 | 575 | 590 | 575 | 584 | 22,100 | 6 | 101% | 102% | 63% | ▲▲ | 102% | 103% | 107% | 94% | 111% |
| 20240808 | 579 | 593 | 577 | 589 | 20,700 | 5 | 101% | 102% | 94% | ▲▲▲ | 98% | 100% | 105% | 95% | 112% |
| 20240809 | 594 | 595 | 579 | 582 | 28,700 | -7 | 99% | 98% | 139% | ▼ | 101% | 102% | 106% | 94% | 110% |
| 20240813 | 585 | 591 | 585 | 589 | 10,200 | 7 | 101% | 101% | 36% | ▲ | 101% | 102% | 105% | 95% | 112% |
| 20240814 | 589 | 595 | 585 | 594 | 11,700 | 5 | 101% | 101% | 115% | ▲▲ | 100% | 101% | 105% | 95% | 113% |
| 20240815 | 593 | 597 | 593 | 595 | 5,100 | 1 | 100% | 100% | 44% | ▲▲▲ | 99% | 101% | 104% | 96% | 113% |
| 20240816 | 598 | 598 | 592 | 592 | 14,200 | -3 | 99% | 99% | 278% | ▼ | 100% | 101% | 104% | 95% | 112% |
| 20240819 | 597 | 598 | 594 | 596 | 8,300 | 4 | 101% | 100% | 58% | ▲ | 100% | 102% | 104% | 96% | 113% |
| 20240820 | 597 | 599 | 594 | 599 | 13,000 | 3 | 101% | 100% | 157% | ▲▲ | 100% | 102% | 103% | 96% | 113% |
| 20240821 | 600 | 603 | 600 | 600 | 12,600 | 1 | 100% | 100% | 97% | ▲▲▲ | 100% | 102% | 102% | 96% | 114% |
| 20240822 | 602 | 607 | 602 | 605 | 8,000 | 5 | 101% | 100% | 63% | ▲▲▲▲ | 100% | 102% | 101% | 97% | 115% |
| 20240823 | 605 | 607 | 602 | 605 | 7,100 | 0 | 100% | 100% | 89% | -- | 100% | 102% | 101% | 97% | 115% |
| 20240826 | 607 | 610 | 603 | 610 | 12,900 | 5 | 101% | 100% | 182% | ▲ | 100% | 102% | 101% | 98% | 116% |
| 20240827 | 610 | 613 | 610 | 611 | 11,000 | 1 | 100% | 100% | 85% | ▲▲ | 100% | 101% | 100% | 100% | 116% |
| 20240828 | 613 | 614 | 610 | 614 | 13,600 | 3 | 100% | 100% | 124% | ▲▲▲ | 100% | 101% | 100% | 100% | 116% |
| 20240829 | 615 | 620 | 614 | 617 | 22,200 | 3 | 100% | 100% | 163% | ▲▲▲▲ | 100% | 100% | 99% | 100% | 117% |
| 20240830 | 620 | 620 | 618 | 620 | 10,200 | 3 | 100% | 100% | 46% | ▲▲▲▲▲ | 100% | 99% | 100% | 100% | 117% |
| 20240902 | 620 | 621 | 617 | 619 | 9,300 | -1 | 100% | 100% | 91% | ▼ | 100% | 99% | 100% | 100% | 117% |
| 20240903 | 619 | 625 | 619 | 621 | 16,800 | 2 | 100% | 100% | 181% | ▲ | 100% | 98% | 100% | 100% | 107% |
| 20240904 | 617 | 621 | 610 | 618 | 19,900 | -3 | 100% | 100% | 118% | ▼ | 99% | 97% | 100% | 100% | 106% |
| 20240905 | 617 | 620 | 612 | 612 | 12,000 | -6 | 99% | 99% | 60% | ▼▼ | 100% | 98% | 101% | 99% | 105% |
| 20240906 | 613 | 616 | 608 | 613 | 9,400 | 1 | 100% | 100% | 78% | ▲ | 100% | 99% | 103% | 99% | 105% |
| 20240909 | 605 | 610 | 596 | 605 | 51,200 | -8 | 99% | 100% | 545% | ▼ | 98% | 98% | 101% | 97% | 103% |
| 20240910 | 613 | 613 | 598 | 601 | 32,200 | -4 | 99% | 98% | 63% | ▼▼ | 99% | 100% | 104% | 97% | 102% |
| 20240911 | 599 | 599 | 590 | 594 | 30,600 | -7 | 99% | 99% | 95% | ▼▼▼ | 101% | 101% | 104% | 96% | 100% |
| 20240912 | 596 | 600 | 596 | 599 | 7,400 | 5 | 101% | 101% | 24% | ▲ | 99% | 102% | 103% | 96% | 101% |
| 20240913 | 602 | 603 | 597 | 597 | 11,900 | -2 | 100% | 99% | 161% | ▼ | 100% | 102% | 104% | 96% | 101% |
| 20240917 | 600 | 603 | 596 | 601 | 21,500 | 4 | 101% | 100% | 181% | ▲ | 99% | 101% | 103% | 97% | 101% |
| 20240918 | 603 | 606 | 599 | 599 | 13,500 | -2 | 100% | 99% | 63% | ▼ | 100% | 101% | 103% | 96% | 101% |
| 20240919 | 604 | 606 | 601 | 604 | 19,200 | 5 | 101% | 100% | 142% | ▲ | 101% | 101% | 102% | 97% | 102% |
| 20240920 | 610 | 616 | 609 | 614 | 35,600 | 10 | 102% | 101% | 185% | ▲▲ | 99% | 99% | 100% | 99% | 103% |
| 20240924 | 620 | 620 | 611 | 612 | 23,900 | -2 | 100% | 99% | 67% | ▼ | 100% | 102% | 102% | 99% | 103% |
| 20240925 | 605 | 619 | 602 | 603 | 60,900 | -9 | 99% | 100% | 255% | ▼▼ | 102% | 103% | 103% | 97% | 102% |
| 20240926 | 600 | 611 | 595 | 611 | 52,000 | 8 | 101% | 102% | 85% | ▲ | 100% | 101% | 101% | 98% | 103% |
| 20240927 | 613 | 619 | 612 | 616 | 24,000 | 5 | 101% | 100% | 46% | ▲▲ | 101% | 102% | 102% | 99% | 104% |
| 20240930 | 606 | 615 | 605 | 613 | 19,900 | -3 | 100% | 101% | 83% | ▼ | 100% | 100% | 100% | 99% | 103% |
| 20241001 | 619 | 619 | 616 | 617 | 16,100 | 4 | 101% | 100% | 81% | ▲ | 100% | 100% | 100% | 99% | 104% |
| 20241002 | 620 | 623 | 618 | 618 | 15,400 | 1 | 100% | 100% | 96% | ▲▲ | 100% | 100% | 100% | 100% | 104% |
| 20241003 | 620 | 622 | 616 | 617 | 9,700 | -1 | 100% | 100% | 63% | ▼ | 100% | 100% | 100% | 100% | 104% |
| 20241004 | 619 | 620 | 618 | 620 | 4,800 | 3 | 100% | 100% | 49% | ▲ | 100% | 99% | 100% | 100% | 104% |
| 20241007 | 621 | 624 | 620 | 621 | 17,000 | 1 | 100% | 100% | 354% | ▲▲ | 100% | 99% | 0% | 100% | 105% |
| 20241008 | 621 | 622 | 619 | 622 | 14,100 | 1 | 100% | 100% | 83% | ▲▲▲ | 99% | 99% | 0% | 100% | 105% |
| 20241009 | 621 | 622 | 614 | 615 | 20,300 | -7 | 99% | 99% | 144% | ▼ | 100% | 100% | 0% | 99% | 104% |
| 20241010 | 616 | 619 | 615 | 617 | 9,200 | 2 | 100% | 100% | 45% | ▲ | 100% | 100% | 0% | 99% | 104% |
| 20241011 | 617 | 617 | 612 | 616 | 14,500 | -1 | 100% | 100% | 158% | ▼ | 100% | 100% | 0% | 99% | 103% |
| 20241015 | 618 | 620 | 614 | 617 | 19,600 | 1 | 100% | 100% | 135% | ▲ | 100% | 101% | 0% | 99% | 103% |
| 20241016 | 614 | 618 | 613 | 615 | 12,000 | -2 | 100% | 100% | 61% | ▼ | 99% | 100% | 0% | 99% | 103% |
| 20241017 | 619 | 619 | 615 | 615 | 14,200 | 0 | 100% | 99% | 118% | -- | 100% | 0% | 0% | 99% | 103% |
| 20241018 | 618 | 618 | 615 | 618 | 8,600 | 3 | 100% | 100% | 61% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20241021 | 619 | 620 | 617 | 617 | 12,600 | -1 | 100% | 100% | 147% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20241022 | 619 | 619 | 615 | 618 | 13,200 | 1 | 100% | 100% | 105% | ▲ | % | % | % | 99% | 102% |
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 | 7,900 | 56,400 | 0 | 14,700 | 7,900 | 41,700 |
| 2024-10-11 | 7,800 | 79,900 | 0 | 16,600 | 7,800 | 63,300 |
| 2024-10-04 | 7,000 | 75,500 | 0 | 15,400 | 7,000 | 60,100 |
| 2024-09-27 | 7,200 | 87,500 | 0 | 21,000 | 7,200 | 66,500 |
| 2024-09-20 | 2,800 | 99,600 | 0 | 25,600 | 2,800 | 74,000 |
| 2024-09-13 | 2,100 | 93,500 | 0 | 23,500 | 2,100 | 70,000 |
| 2024-09-06 | 2,900 | 96,500 | 0 | 25,500 | 2,900 | 71,000 |
| 2024-08-30 | 3,300 | 98,500 | 0 | 26,000 | 3,300 | 72,500 |
| 2024-08-23 | 2,300 | 101,000 | 0 | 25,800 | 2,300 | 75,200 |
| 2024-08-16 | 2,000 | 98,300 | 0 | 25,300 | 2,000 | 73,000 |
| 2024-08-09 | 2,300 | 95,900 | 0 | 24,500 | 2,300 | 71,400 |
| 2024-08-02 | 4,100 | 99,700 | 0 | 25,000 | 4,100 | 74,700 |
| 2024-07-26 | 9,600 | 101,700 | 0 | 26,500 | 9,600 | 75,200 |
| 2024-07-19 | 7,800 | 98,300 | 0 | 21,600 | 7,800 | 76,700 |
| 2024-07-12 | 10,300 | 98,200 | 0 | 21,100 | 10,300 | 77,100 |
| 2024-07-05 | 12,400 | 85,800 | 0 | 21,900 | 12,400 | 63,900 |
| 2024-06-28 | 11,100 | 78,700 | 0 | 22,300 | 11,100 | 56,400 |
| 2024-06-21 | 13,900 | 78,800 | 0 | 21,300 | 13,900 | 57,500 |
| 2024-06-14 | 14,400 | 81,300 | 0 | 20,400 | 14,400 | 60,900 |
| 2024-06-07 | 16,600 | 89,900 | 0 | 29,000 | 16,600 | 60,900 |
| 2024-05-31 | 64,000 | 76,700 | 0 | 17,200 | 64,000 | 59,500 |
| 2024-05-24 | 125,500 | 99,600 | 400 | 20,000 | 125,100 | 79,600 |
| 2024-05-17 | 76,400 | 81,400 | 400 | 21,800 | 76,000 | 59,600 |
| 2024-05-10 | 40,600 | 77,700 | 400 | 21,900 | 40,200 | 55,800 |
| 2024-05-02 | 22,900 | 80,900 | 300 | 22,200 | 22,600 | 58,700 |
| 2024-04-26 | 11,000 | 99,800 | 0 | 27,900 | 11,000 | 71,900 |
| 2024-04-19 | 11,300 | 100,900 | 0 | 31,400 | 11,300 | 69,500 |
| 2024-04-12 | 10,600 | 102,100 | 0 | 35,300 | 10,600 | 66,800 |
| 2024-04-05 | 10,900 | 111,500 | 0 | 41,700 | 10,900 | 69,800 |
| 2024-03-29 | 13,000 | 130,300 | 0 | 44,800 | 13,000 | 85,500 |
| 2024-03-22 | 5,800 | 176,800 | 0 | 42,400 | 5,800 | 134,400 |
| 2024-03-15 | 4,700 | 149,100 | 0 | 37,300 | 4,700 | 111,800 |
| 2024-03-08 | 4,900 | 147,300 | 500 | 34,700 | 4,400 | 112,600 |
| 2024-03-01 | 3,900 | 161,700 | 0 | 39,400 | 3,900 | 122,300 |
| 2024-02-22 | 4,300 | 163,500 | 0 | 41,400 | 4,300 | 122,100 |
| 2024-02-16 | 4,400 | 165,100 | 0 | 42,300 | 4,400 | 122,800 |
| 2024-02-09 | 5,100 | 168,800 | 0 | 40,000 | 5,100 | 128,800 |
| 2024-02-02 | 4,900 | 195,100 | 0 | 50,300 | 4,900 | 144,800 |
| 2024-01-26 | 7,200 | 208,700 | 0 | 57,100 | 7,200 | 151,600 |
| 2024-01-19 | 8,000 | 202,700 | 0 | 62,400 | 8,000 | 140,300 |
| 2024-01-12 | 7,300 | 203,800 | 0 | 61,100 | 7,300 | 142,700 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-31 | GOLDMAN SACHS INTERNATIONAL | 73,178 | 0.49% | ▼ | -2,200 | 608 | 613 | 607 | 612 | 21,500 |
| 2024-07-30 | GOLDMAN SACHS INTERNATIONAL | 75,378 | 0.50% | ▼ | -24,400 | 619 | 623 | 603 | 603 | 83,700 |
| 2024-07-25 | GOLDMAN SACHS INTERNATIONAL | 99,778 | 0.67% | ▼ | -12,200 | 609 | 615 | 607 | 611 | 25,400 |
| 2024-04-17 | GOLDMAN SACHS INTERNATIONAL | 111,978 | 0.75% | ▲ | 8,000 | 635 | 635 | 625 | 628 | 53,000 |
| 2024-04-12 | GOLDMAN SACHS INTERNATIONAL | 103,978 | 0.69% | ▼ | -900 | 642 | 642 | 638 | 639 | 19,100 |
| 2024-04-08 | GOLDMAN SACHS INTERNATIONAL | 104,878 | 0.70% | ▲ | 3,900 | 634 | 636 | 631 | 632 | 32,100 |
| 2024-03-27 | MERRILL LYNCH INTERNATIONAL | 71,779 | 0.48% | ▼ | -5,300 | 622 | 631 | 617 | 625 | 77,700 |
| 2024-03-26 | MERRILL LYNCH INTERNATIONAL | 77,079 | 0.51% | ▲ | 8,500 | 606 | 627 | 605 | 616 | 348,600 |
| 2024-03-25 | GOLDMAN SACHS INTERNATIONAL | 100,978 | 0.67% | ▲ | 23,700 | 666 | 666 | 655 | 656 | 351,800 |
| 2024-03-22 | GOLDMAN SACHS INTERNATIONAL | 77,278 | 0.51% | ▲ | 6,300 | 669 | 669 | 659 | 666 | 91,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241007 | 15:00 | 大光 | 月次売上高及び前年比についてのお知らせ |
| 20240925 | 15:00 | 大光 | 2025年5月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240909 | 15:00 | 大光 | 月次売上高及び前年比についてのお知らせ |
| 20240809 | 15:00 | 大光 | 月次売上高及び前年比についてのお知らせ |
| 20240711 | 15:00 | 大光 | 2024年5月期 決算短信〔日本基準〕（連結） |
| 20240711 | 15:00 | 大光 | 2024年5月期 決算説明資料 |
| 20240711 | 15:00 | 大光 | 業績予想と実績値との差異及び剰余金の配当（増配）に関するお知らせ |
| 20240711 | 15:00 | 大光 | 特別損失の計上及び繰延税金資産の計上に関するお知らせ |
| 20240711 | 15:00 | 大光 | 個別業績の前期実績との差異に関するお知らせ |
| 20240708 | 15:00 | 大光 | 月次売上高及び前年比についてのお知らせ |
| 20240610 | 15:00 | 大光 | 月次売上高及び前年比についてのお知らせ |
| 20240513 | 15:00 | 大光 | 月次売上高及び前年比についてのお知らせ |
| 20240408 | 15:00 | 大光 | 月次売上高及び前年比についてのお知らせ |
| 20240325 | 15:00 | 大光 | 連結子会社における営業損失の計上及び業績予想の修正に関するお知らせ |
| 20240325 | 15:00 | 大光 | 2024年5月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240311 | 15:00 | 大光 | 月次売上高及び前年比についてのお知らせ |
| 20240213 | 15:00 | 大光 | 組織改定及び人事に関するお知らせ |
| 20240213 | 15:00 | 大光 | 月次売上高及び前年比についてのお知らせ |
| 20240111 | 15:00 | 大光 | 月次売上高及び前年比についてのお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3160 | 1 | 株式会社 大光 | 2024-10-23 08:22:15 |
| 3160 | 2 | 株主優待 | 2024-06-18 17:41:50 |
| 3160 | 2 | 株式会社 大光 ： 免責事項 | 2024-06-18 11:30:09 |
| 3160 | 2 | 株式会社 大光 ： IRお問い合わせ | 2024-06-18 11:30:08 |
| 3160 | 2 | 株式会社 大光 ： よくあるご質問 | 2024-06-18 11:30:07 |
| 3160 | 2 | 株式会社 大光 ： IRカレンダー | 2024-06-18 11:30:05 |
| 3160 | 2 | 株式会社 大光 ： 電子公告 | 2024-06-18 11:30:04 |
| 3160 | 2 | 株式会社 大光 ： 株式情報 | 2024-06-18 11:30:03 |
| 3160 | 2 | 株式会社 大光 ： IRライブラリー | 2024-06-18 11:30:02 |
| 3160 | 2 | 株式会社 大光 ： 財務ハイライト | 2024-06-18 11:30:01 |