| 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 | 771 | 773 | 765 | 771 | 2,500 | 0 | 100% | 100% | 30% | -- | 98% | 99% | 100% | 95% | 100% |
| 20240925 | 782 | 782 | 770 | 770 | 6,500 | -1 | 100% | 98% | 260% | ▼ | 101% | 100% | 101% | 95% | 100% |
| 20240926 | 771 | 775 | 771 | 775 | 3,100 | 5 | 101% | 101% | 48% | ▲ | 101% | 101% | 101% | 95% | 101% |
| 20240927 | 771 | 775 | 770 | 775 | 3,600 | 0 | 100% | 101% | 116% | -- | 102% | 103% | 103% | 95% | 101% |
| 20240930 | 758 | 774 | 758 | 774 | 6,000 | -1 | 100% | 102% | 167% | ▼ | 101% | 103% | 102% | 95% | 101% |
| 20241001 | 762 | 775 | 762 | 773 | 3,200 | -1 | 100% | 101% | 53% | ▼▼ | 99% | 101% | 100% | 95% | 100% |
| 20241002 | 777 | 780 | 768 | 771 | 3,800 | -2 | 100% | 99% | 119% | ▼▼▼ | 101% | 101% | 100% | 95% | 100% |
| 20241003 | 772 | 777 | 772 | 777 | 1,400 | 6 | 101% | 101% | 37% | ▲ | 101% | 100% | 100% | 97% | 101% |
| 20241004 | 775 | 800 | 772 | 783 | 3,400 | 6 | 101% | 101% | 243% | ▲▲ | 100% | 99% | 98% | 99% | 102% |
| 20241007 | 784 | 784 | 778 | 783 | 3,400 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 99% | 99% | 102% |
| 20241008 | 781 | 781 | 778 | 779 | 2,700 | -4 | 99% | 100% | 79% | ▼ | 100% | 100% | 99% | 99% | 101% |
| 20241009 | 777 | 779 | 776 | 778 | 1,200 | -1 | 100% | 100% | 44% | ▼▼ | 100% | 100% | 98% | 99% | 101% |
| 20241010 | 779 | 779 | 777 | 777 | 600 | -1 | 100% | 100% | 50% | ▼▼▼ | 100% | 100% | 98% | 99% | 101% |
| 20241011 | 777 | 777 | 776 | 777 | 700 | 0 | 100% | 100% | 117% | -- | 100% | 99% | 98% | 99% | 101% |
| 20241015 | 780 | 780 | 777 | 780 | 1,300 | 3 | 100% | 100% | 186% | ▲ | 100% | 99% | 100% | 100% | 101% |
| 20241016 | 778 | 780 | 776 | 778 | 1,200 | -2 | 100% | 100% | 92% | ▼ | 100% | 99% | 101% | 99% | 101% |
| 20241017 | 776 | 777 | 775 | 776 | 1,500 | -2 | 100% | 100% | 125% | ▼▼ | 99% | 99% | 100% | 99% | 101% |
| 20241018 | 780 | 780 | 775 | 775 | 800 | -1 | 100% | 99% | 53% | ▼▼▼ | 100% | 99% | 101% | 99% | 101% |
| 20241021 | 776 | 780 | 773 | 773 | 2,000 | -2 | 100% | 100% | 250% | ▼▼▼▼ | 100% | 99% | 101% | 99% | 100% |
| 20241022 | 773 | 773 | 772 | 772 | 800 | -1 | 100% | 100% | 40% | ▼▼▼▼▼ | 100% | 99% | 102% | 99% | 100% |
| 20241023 | 772 | 772 | 770 | 770 | 1,400 | -2 | 100% | 100% | 175% | ▼▼▼▼▼▼ | 100% | 99% | 103% | 98% | 100% |
| 20241024 | 770 | 770 | 766 | 770 | 1,100 | 0 | 100% | 100% | 79% | -- | 99% | 99% | 103% | 98% | 100% |
| 20241025 | 770 | 770 | 726 | 763 | 9,800 | -7 | 99% | 99% | 891% | ▼ | 101% | 100% | 105% | 97% | 100% |
| 20241028 | 755 | 768 | 755 | 765 | 1,700 | 2 | 100% | 101% | 17% | ▲ | 100% | 98% | 103% | 98% | 100% |
| 20241029 | 765 | 768 | 763 | 765 | 1,600 | 0 | 100% | 100% | 94% | -- | 99% | 98% | 103% | 98% | 100% |
| 20241030 | 767 | 767 | 763 | 763 | 900 | -2 | 100% | 99% | 56% | ▼ | 97% | 96% | 102% | 97% | 100% |
| 20241031 | 778 | 778 | 754 | 756 | 4,400 | -7 | 99% | 97% | 489% | ▼▼ | 100% | 99% | 105% | 97% | 100% |
| 20241101 | 752 | 756 | 748 | 753 | 4,900 | -3 | 100% | 100% | 111% | ▼▼▼ | 100% | 99% | 105% | 96% | 100% |
| 20241105 | 755 | 755 | 752 | 752 | 2,300 | -1 | 100% | 100% | 47% | ▼▼▼▼ | 99% | 101% | 105% | 96% | 100% |
| 20241106 | 750 | 755 | 725 | 744 | 10,000 | -8 | 99% | 99% | 435% | ▼▼▼▼▼ | 100% | 104% | 106% | 95% | 100% |
| 20241107 | 744 | 748 | 736 | 745 | 4,300 | 1 | 100% | 100% | 43% | ▲ | 100% | 105% | 106% | 96% | 100% |
| 20241108 | 745 | 745 | 742 | 745 | 2,900 | 0 | 100% | 100% | 67% | -- | 100% | 105% | 107% | 96% | 100% |
| 20241111 | 742 | 744 | 733 | 742 | 7,000 | -3 | 100% | 100% | 241% | ▼ | 103% | 104% | 107% | 95% | 100% |
| 20241112 | 739 | 761 | 739 | 761 | 5,000 | 19 | 103% | 103% | 71% | ▲ | 102% | 103% | 104% | 98% | 103% |
| 20241113 | 760 | 775 | 741 | 775 | 8,500 | 14 | 102% | 102% | 170% | ▲▲ | 101% | 102% | 102% | 100% | 104% |
| 20241114 | 775 | 800 | 762 | 780 | 8,400 | 5 | 101% | 101% | 99% | ▲▲▲ | 98% | 101% | 101% | 100% | 105% |
| 20241115 | 780 | 780 | 756 | 768 | 5,200 | -12 | 98% | 98% | 62% | ▼ | 102% | 105% | 101% | 98% | 104% |
| 20241118 | 755 | 775 | 755 | 768 | 2,000 | 0 | 100% | 102% | 38% | -- | 102% | 103% | 100% | 98% | 104% |
| 20241119 | 769 | 790 | 768 | 782 | 8,500 | 14 | 102% | 102% | 425% | ▲ | 102% | 101% | 98% | 100% | 105% |
| 20241120 | 778 | 791 | 778 | 791 | 4,100 | 9 | 101% | 102% | 48% | ▲▲ | 101% | 101% | 98% | 100% | 107% |
| 20241121 | 782 | 791 | 781 | 789 | 4,100 | -2 | 100% | 101% | 100% | ▼ | 100% | 100% | 97% | 100% | 106% |
| 20241122 | 787 | 790 | 783 | 789 | 3,500 | 0 | 100% | 100% | 85% | -- | 99% | 100% | 97% | 100% | 106% |
| 20241125 | 788 | 790 | 772 | 783 | 8,500 | -6 | 99% | 99% | 243% | ▼ | 101% | 101% | 98% | 99% | 106% |
| 20241126 | 781 | 789 | 781 | 789 | 4,100 | 6 | 101% | 101% | 48% | ▲ | 99% | 97% | 97% | 100% | 106% |
| 20241127 | 789 | 789 | 782 | 782 | 1,900 | -7 | 99% | 99% | 46% | ▼ | 101% | 97% | 97% | 99% | 105% |
| 20241128 | 780 | 790 | 780 | 786 | 4,800 | 4 | 101% | 101% | 253% | ▲ | 101% | 97% | 96% | 99% | 106% |
| 20241129 | 786 | 791 | 786 | 791 | 1,600 | 5 | 101% | 101% | 33% | ▲▲ | 96% | 97% | 95% | 100% | 107% |
| 20241202 | 793 | 793 | 756 | 762 | 28,200 | -29 | 96% | 96% | 1763% | ▼ | 98% | 100% | 98% | 96% | 103% |
| 20241203 | 768 | 773 | 749 | 750 | 26,500 | -12 | 98% | 98% | 94% | ▼▼ | 101% | 101% | 99% | 95% | 101% |
| 20241204 | 755 | 760 | 755 | 760 | 5,900 | 10 | 101% | 101% | 22% | ▲ | 99% | 99% | 97% | 96% | 102% |
| 20241205 | 771 | 777 | 755 | 760 | 6,800 | 0 | 100% | 99% | 115% | -- | 101% | 100% | 98% | 96% | 102% |
| 20241206 | 761 | 772 | 760 | 766 | 4,900 | 6 | 101% | 101% | 72% | ▲ | 99% | 99% | 0% | 97% | 103% |
| 20241209 | 766 | 766 | 758 | 760 | 6,400 | -6 | 99% | 99% | 131% | ▼ | 100% | 100% | 0% | 96% | 101% |
| 20241210 | 760 | 763 | 756 | 757 | 6,600 | -3 | 100% | 100% | 103% | ▼▼ | 101% | 99% | 0% | 96% | 101% |
| 20241211 | 760 | 764 | 758 | 764 | 3,900 | 7 | 101% | 101% | 59% | ▲ | 99% | 98% | 0% | 97% | 102% |
| 20241212 | 764 | 765 | 750 | 757 | 7,000 | -7 | 99% | 99% | 179% | ▼ | 101% | 99% | 0% | 96% | 101% |
| 20241213 | 753 | 758 | 749 | 757 | 7,700 | 0 | 100% | 101% | 110% | -- | 99% | 98% | 0% | 96% | 101% |
| 20241216 | 757 | 757 | 750 | 753 | 3,300 | -4 | 99% | 99% | 43% | ▼ | 100% | 99% | 0% | 95% | 100% |
| 20241217 | 751 | 754 | 748 | 751 | 8,300 | -2 | 100% | 100% | 252% | ▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241218 | 748 | 751 | 744 | 744 | 6,100 | -7 | 99% | 99% | 73% | ▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241219 | 742 | 743 | 738 | 740 | 4,400 | -4 | 99% | 100% | 72% | ▼▼▼▼ | 101% | 0% | 0% | 94% | 100% |
| 20241220 | 740 | 745 | 740 | 745 | 1,300 | 5 | 101% | 101% | 30% | ▲ | % | % | % | 94% | 101% |
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 | 0 | 626,000 | 0 | 54,800 | 0 | 571,200 |
| 2024-12-06 | 0 | 642,200 | 0 | 70,700 | 0 | 571,500 |
| 2024-11-29 | 0 | 670,500 | 0 | 98,900 | 0 | 571,600 |
| 2024-11-22 | 0 | 669,400 | 0 | 99,500 | 0 | 569,900 |
| 2024-11-15 | 0 | 668,200 | 0 | 99,900 | 0 | 568,300 |
| 2024-11-08 | 0 | 671,700 | 0 | 100,900 | 0 | 570,800 |
| 2024-11-01 | 0 | 671,300 | 0 | 99,900 | 0 | 571,400 |
| 2024-10-25 | 0 | 670,200 | 0 | 99,200 | 0 | 571,000 |
| 2024-10-18 | 0 | 670,200 | 0 | 99,000 | 0 | 571,200 |
| 2024-10-11 | 0 | 670,600 | 0 | 99,000 | 0 | 571,600 |
| 2024-10-04 | 0 | 669,800 | 0 | 99,000 | 0 | 570,800 |
| 2024-09-27 | 0 | 671,000 | 0 | 99,200 | 0 | 571,800 |
| 2024-09-20 | 0 | 671,100 | 0 | 99,200 | 0 | 571,900 |
| 2024-09-13 | 0 | 671,500 | 0 | 100,300 | 0 | 571,200 |
| 2024-09-06 | 0 | 674,700 | 0 | 101,400 | 0 | 573,300 |
| 2024-08-30 | 0 | 679,700 | 0 | 105,800 | 0 | 573,900 |
| 2024-08-23 | 0 | 645,500 | 0 | 104,300 | 0 | 541,200 |
| 2024-08-16 | 0 | 647,400 | 0 | 105,700 | 0 | 541,700 |
| 2024-08-09 | 0 | 642,200 | 0 | 98,600 | 0 | 543,600 |
| 2024-08-02 | 0 | 628,000 | 0 | 89,200 | 0 | 538,800 |
| 2024-07-26 | 0 | 601,000 | 0 | 79,900 | 0 | 521,100 |
| 2024-07-19 | 0 | 581,200 | 0 | 80,600 | 0 | 500,600 |
| 2024-07-12 | 0 | 582,700 | 0 | 80,600 | 0 | 502,100 |
| 2024-07-05 | 0 | 589,800 | 0 | 80,900 | 0 | 508,900 |
| 2024-06-28 | 0 | 585,700 | 0 | 80,800 | 0 | 504,900 |
| 2024-06-21 | 0 | 577,100 | 0 | 80,400 | 0 | 496,700 |
| 2024-06-14 | 0 | 555,000 | 0 | 80,900 | 0 | 474,100 |
| 2024-06-07 | 100 | 515,600 | 100 | 81,000 | 0 | 434,600 |
| 2024-05-31 | 100 | 515,200 | 100 | 80,700 | 0 | 434,500 |
| 2024-05-24 | 100 | 508,400 | 100 | 80,600 | 0 | 427,800 |
| 2024-05-17 | 0 | 503,500 | 0 | 87,500 | 0 | 416,000 |
| 2024-05-10 | 2,200 | 454,300 | 2,200 | 94,400 | 0 | 359,900 |
| 2024-05-02 | 0 | 441,800 | 0 | 95,500 | 0 | 346,300 |
| 2024-04-26 | 0 | 432,800 | 0 | 96,200 | 0 | 336,600 |
| 2024-04-19 | 0 | 426,700 | 0 | 94,500 | 0 | 332,200 |
| 2024-04-12 | 0 | 408,700 | 0 | 92,800 | 0 | 315,900 |
| 2024-04-05 | 0 | 399,900 | 0 | 91,900 | 0 | 308,000 |
| 2024-03-29 | 0 | 386,900 | 0 | 96,000 | 0 | 290,900 |
| 2024-03-22 | 0 | 387,400 | 0 | 95,600 | 0 | 291,800 |
| 2024-03-15 | 0 | 382,100 | 0 | 91,900 | 0 | 290,200 |
| 2024-03-08 | 0 | 377,400 | 0 | 92,200 | 0 | 285,200 |
| 2024-03-01 | 0 | 127,600 | 0 | 89,200 | 0 | 38,400 |
| 2024-02-22 | 0 | 129,300 | 0 | 90,500 | 0 | 38,800 |
| 2024-02-16 | 0 | 128,600 | 0 | 89,400 | 0 | 39,200 |
| 2024-02-09 | 100 | 111,800 | 100 | 87,800 | 0 | 24,000 |
| 2024-02-02 | 0 | 111,300 | 0 | 87,100 | 0 | 24,200 |
| 2024-01-26 | 0 | 109,500 | 0 | 86,800 | 0 | 22,700 |
| 2024-01-19 | 0 | 121,000 | 0 | 103,800 | 0 | 17,200 |
| 2024-01-12 | 0 | 115,500 | 0 | 99,400 | 0 | 16,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241206 | 17:00 | 光ビジネス | 役員の異動ならびに主要人事に関するお知らせ |
| 20241203 | 10:00 | 光ビジネス | 自己株式の市場買付に関するお知らせ |
| 20241108 | 18:00 | 光ビジネス | 生産設備の再構築に関するお知らせ（開示事項の経過） |
| 20241108 | 18:00 | 光ビジネス | 2024年12月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20241108 | 18:00 | 光ビジネス | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20240808 | 18:00 | 光ビジネス | 第２四半期（中間期）の業績予想と実績値との差異に関するお知らせ |
| 20240808 | 18:00 | 光ビジネス | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240708 | 19:15 | 光ビジネス | 第２四半期累計期間業績予想及び通期業績予想の修正に関するお知らせ |
| 20240607 | 18:00 | 光ビジネス | 生産設備の再構築に関するお知らせ |
| 20240510 | 18:00 | 光ビジネス | 2024年12月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240510 | 18:00 | 光ビジネス | 配当予想の修正に関するお知らせ |
| 20240405 | 18:00 | 光ビジネス | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240307 | 15:00 | 光ビジネス | 当社取締役会の実効性評価の概要に関するお知らせ |
| 20240216 | 17:00 | 光ビジネス | 中期経営計画の策定に関するお知らせ |
| 20240213 | 18:00 | 光ビジネス | 定款一部変更に関するお知らせ |
| 20240213 | 18:00 | 光ビジネス | 指名報酬委員会の設置に関するお知らせ |
| 20240213 | 18:00 | 光ビジネス | 役員の異動に関するお知らせ |
| 20240213 | 18:00 | 光ビジネス | 2023年12月期 決算短信〔日本基準〕（非連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U471 | 350 | 2024-08-01 15:23 | 光ビジネスフォーム株式会社 | ＬＮＳ Ｍａｎａｇｅｍｅｎｔ Ｐｔｅ． Ｌｔｄ． | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3948 | 1 | 光ビジネスフォーム株式会社 | 2024-12-22 07:20:15 |
| 3948 | 2 | 財務情報 - 光ビジネスフォーム株式会社 - Page 6 | 2024-06-19 12:50:35 |
| 3948 | 2 | 財務情報 - 光ビジネスフォーム株式会社 - Page 3 | 2024-06-19 12:50:33 |
| 3948 | 2 | 財務情報 - 光ビジネスフォーム株式会社 - Page 2 | 2024-06-19 12:50:30 |
| 3948 | 2 | 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 - 光ビジネスフォーム株式会社 | 2024-06-19 12:50:29 |
| 3948 | 2 | 2023年12月期 決算 業績の概要 - 光ビジネスフォーム株式会社 | 2024-06-19 12:50:27 |
| 3948 | 2 | 中期経営計画の策定に関するお知らせ - 光ビジネスフォーム株式会社 | 2024-06-19 12:50:25 |
| 3948 | 2 | 2024年12月期 第1四半期決算 業績の概要 - 光ビジネスフォーム株式会社 | 2024-06-19 12:50:24 |
| 3948 | 2 | 財務情報 - 光ビジネスフォーム株式会社 | 2024-06-14 18:40:08 |
| 3948 | 3 | 「みなみ野 光のハーモニー イルミネーション2024」協賛のお知らせ - 光ビジネスフォーム株式会社 | 2024-12-09 19:30:47 |