| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,244 | 1,266 | 1,228 | 1,259 | 8,900 | 14 | 101% | 101% | 60% | ▲▲▲ | 101% | 105% | 112% | 100% | 123% |
| 20250121 | 1,259 | 1,270 | 1,248 | 1,268 | 6,100 | 9 | 101% | 101% | 69% | ▲▲▲▲ | 102% | 107% | 114% | 100% | 123% |
| 20250122 | 1,263 | 1,300 | 1,263 | 1,292 | 10,400 | 24 | 102% | 102% | 170% | ▲▲▲▲▲ | 99% | 104% | 113% | 100% | 123% |
| 20250123 | 1,298 | 1,300 | 1,275 | 1,290 | 23,100 | -2 | 100% | 99% | 222% | ▼ | 101% | 99% | 113% | 100% | 123% |
| 20250124 | 1,296 | 1,304 | 1,283 | 1,304 | 18,100 | 14 | 101% | 101% | 78% | ▲ | 101% | 97% | 114% | 100% | 125% |
| 20250127 | 1,301 | 1,330 | 1,300 | 1,317 | 36,400 | 13 | 101% | 101% | 201% | ▲▲ | 103% | 96% | 115% | 100% | 126% |
| 20250128 | 1,320 | 1,400 | 1,320 | 1,353 | 27,300 | 36 | 103% | 103% | 75% | ▲▲▲ | 96% | 94% | 114% | 100% | 127% |
| 20250129 | 1,340 | 1,340 | 1,277 | 1,287 | 56,500 | -66 | 95% | 96% | 207% | ▼ | 101% | 106% | 124% | 95% | 120% |
| 20250130 | 1,226 | 1,255 | 1,211 | 1,237 | 36,900 | -50 | 96% | 101% | 65% | ▼▼ | 102% | 105% | 123% | 91% | 114% |
| 20250131 | 1,237 | 1,266 | 1,232 | 1,266 | 12,700 | 29 | 102% | 102% | 34% | ▲ | 101% | 104% | 124% | 94% | 117% |
| 20250203 | 1,225 | 1,260 | 1,221 | 1,240 | 18,100 | -26 | 98% | 101% | 143% | ▼ | 102% | 107% | 124% | 92% | 114% |
| 20250204 | 1,240 | 1,259 | 1,222 | 1,259 | 14,000 | 19 | 102% | 102% | 77% | ▲ | 103% | 107% | 122% | 93% | 114% |
| 20250205 | 1,259 | 1,308 | 1,259 | 1,303 | 79,400 | 44 | 103% | 103% | 567% | ▲▲ | 98% | 107% | 118% | 96% | 115% |
| 20250206 | 1,300 | 1,300 | 1,237 | 1,276 | 27,600 | -27 | 98% | 98% | 35% | ▼ | 101% | 109% | 121% | 94% | 112% |
| 20250207 | 1,269 | 1,287 | 1,249 | 1,277 | 17,000 | 1 | 100% | 101% | 62% | ▲ | 104% | 109% | 120% | 94% | 106% |
| 20250210 | 1,283 | 1,334 | 1,253 | 1,330 | 45,900 | 53 | 104% | 104% | 270% | ▲▲ | 101% | 106% | 115% | 98% | 111% |
| 20250212 | 1,334 | 1,384 | 1,313 | 1,347 | 27,000 | 17 | 101% | 101% | 59% | ▲▲▲ | 104% | 107% | 115% | 100% | 112% |
| 20250213 | 1,342 | 1,389 | 1,342 | 1,389 | 25,800 | 42 | 103% | 104% | 96% | ▲▲▲▲ | 98% | 108% | 142% | 100% | 115% |
| 20250214 | 1,363 | 1,376 | 1,332 | 1,333 | 24,600 | -56 | 96% | 98% | 95% | ▼ | 104% | 110% | 160% | 96% | 108% |
| 20250217 | 1,354 | 1,430 | 1,354 | 1,402 | 31,900 | 69 | 105% | 104% | 130% | ▲ | 99% | 107% | 153% | 100% | 113% |
| 20250218 | 1,420 | 1,446 | 1,401 | 1,411 | 23,800 | 9 | 101% | 99% | 75% | ▲▲ | 101% | 107% | 153% | 100% | 114% |
| 20250219 | 1,422 | 1,438 | 1,417 | 1,438 | 11,800 | 27 | 102% | 101% | 50% | ▲▲▲ | 101% | 104% | 150% | 100% | 116% |
| 20250220 | 1,451 | 1,468 | 1,429 | 1,468 | 22,200 | 30 | 102% | 101% | 188% | ▲▲▲▲ | 103% | 103% | 150% | 100% | 119% |
| 20250225 | 1,447 | 1,485 | 1,360 | 1,484 | 28,100 | 16 | 101% | 103% | 127% | ▲▲▲▲▲ | 102% | 98% | 146% | 100% | 120% |
| 20250226 | 1,490 | 1,538 | 1,489 | 1,522 | 28,200 | 38 | 103% | 102% | 100% | ▲▲▲▲▲▲ | 98% | 96% | 141% | 100% | 123% |
| 20250227 | 1,536 | 1,611 | 1,486 | 1,507 | 39,300 | -15 | 99% | 98% | 139% | ▼ | 99% | 102% | 145% | 99% | 122% |
| 20250228 | 1,502 | 1,533 | 1,463 | 1,487 | 24,300 | -20 | 99% | 99% | 62% | ▼▼ | 96% | 101% | 143% | 98% | 120% |
| 20250303 | 1,516 | 1,530 | 1,451 | 1,455 | 17,000 | -32 | 98% | 96% | 70% | ▼▼▼ | 99% | 103% | 146% | 96% | 118% |
| 20250304 | 1,485 | 1,485 | 1,445 | 1,463 | 13,800 | 8 | 101% | 99% | 81% | ▲ | 101% | 103% | 149% | 96% | 118% |
| 20250305 | 1,462 | 1,500 | 1,459 | 1,470 | 14,700 | 7 | 100% | 101% | 107% | ▲▲ | 104% | 103% | 147% | 97% | 119% |
| 20250306 | 1,483 | 1,536 | 1,483 | 1,535 | 12,500 | 65 | 104% | 104% | 85% | ▲▲▲ | 101% | 100% | 143% | 100% | 122% |
| 20250307 | 1,520 | 1,545 | 1,500 | 1,530 | 12,100 | -5 | 100% | 101% | 97% | ▼ | 97% | 99% | 140% | 100% | 120% |
| 20250310 | 1,550 | 1,550 | 1,488 | 1,500 | 23,200 | -30 | 98% | 97% | 192% | ▼▼ | 100% | 130% | 145% | 98% | 118% |
| 20250311 | 1,495 | 1,520 | 1,464 | 1,497 | 18,500 | -3 | 100% | 100% | 80% | ▼▼▼ | 101% | 145% | 145% | 98% | 117% |
| 20250312 | 1,502 | 1,533 | 1,502 | 1,524 | 11,600 | 27 | 102% | 101% | 63% | ▲ | 98% | 142% | 142% | 99% | 115% |
| 20250313 | 1,530 | 1,530 | 1,502 | 1,506 | 14,600 | -18 | 99% | 98% | 126% | ▼ | 102% | 144% | 145% | 98% | 113% |
| 20250314 | 1,504 | 1,537 | 1,490 | 1,537 | 20,100 | 31 | 102% | 102% | 138% | ▲ | 100% | 112% | 112% | 100% | 115% |
| 20250317 | 1,937 | 1,937 | 1,937 | 1,937 | 3,800 | 400 | 126% | 100% | 19% | ▲▲ | 100% | 100% | 100% | 100% | 145% |
| 20250318 | 2,174 | 2,179 | 2,170 | 2,171 | 517,900 | 234 | 112% | 100% | 13629% | ▲▲▲ | 100% | 100% | 100% | 100% | 155% |
| 20250319 | 2,171 | 2,172 | 2,171 | 2,171 | 67,200 | 0 | 100% | 100% | 13% | -- | 100% | 100% | 100% | 100% | 154% |
| 20250321 | 2,171 | 2,172 | 2,171 | 2,171 | 42,200 | 0 | 100% | 100% | 63% | -- | 100% | 100% | 100% | 100% | 151% |
| 20250324 | 2,172 | 2,173 | 2,171 | 2,171 | 112,500 | 0 | 100% | 100% | 267% | -- | 100% | 100% | 100% | 100% | 149% |
| 20250325 | 2,172 | 2,175 | 2,171 | 2,171 | 74,900 | 0 | 100% | 100% | 67% | -- | 100% | 100% | 100% | 100% | 149% |
| 20250326 | 2,173 | 2,174 | 2,172 | 2,172 | 30,300 | 1 | 100% | 100% | 40% | ▲ | 100% | 100% | 100% | 100% | 149% |
| 20250327 | 2,173 | 2,175 | 2,173 | 2,173 | 49,600 | 1 | 100% | 100% | 164% | ▲▲ | 100% | 100% | 100% | 100% | 149% |
| 20250328 | 2,173 | 2,175 | 2,173 | 2,173 | 44,200 | 0 | 100% | 100% | 89% | -- | 100% | 100% | 100% | 100% | 149% |
| 20250331 | 2,174 | 2,175 | 2,173 | 2,173 | 42,000 | 0 | 100% | 100% | 95% | -- | 100% | 100% | 100% | 100% | 149% |
| 20250401 | 2,175 | 2,175 | 2,173 | 2,175 | 22,700 | 2 | 100% | 100% | 54% | ▲ | 100% | 100% | 100% | 100% | 149% |
| 20250402 | 2,175 | 2,175 | 2,174 | 2,174 | 16,200 | -1 | 100% | 100% | 71% | ▼ | 100% | 100% | 100% | 100% | 148% |
| 20250403 | 2,174 | 2,176 | 2,174 | 2,174 | 23,400 | 0 | 100% | 100% | 144% | -- | 100% | 100% | 0% | 100% | 145% |
| 20250404 | 2,174 | 2,176 | 2,174 | 2,175 | 39,900 | 1 | 100% | 100% | 171% | ▲ | 100% | 100% | 0% | 100% | 145% |
| 20250408 | 2,175 | 2,177 | 2,174 | 2,174 | 23,100 | -1 | 100% | 100% | 58% | ▼ | 100% | 100% | 0% | 100% | 145% |
| 20250409 | 2,174 | 2,177 | 2,174 | 2,175 | 11,800 | 1 | 100% | 100% | 51% | ▲ | 100% | 100% | 0% | 100% | 145% |
| 20250410 | 2,177 | 2,178 | 2,175 | 2,176 | 19,200 | 1 | 100% | 100% | 163% | ▲▲ | 100% | 100% | 0% | 100% | 144% |
| 20250411 | 2,175 | 2,178 | 2,175 | 2,176 | 15,400 | 0 | 100% | 100% | 80% | -- | 100% | 100% | 0% | 100% | 144% |
| 20250414 | 2,178 | 2,178 | 2,176 | 2,178 | 12,800 | 2 | 100% | 100% | 83% | ▲ | 100% | 100% | 0% | 100% | 142% |
| 20250415 | 2,176 | 2,178 | 2,176 | 2,178 | 22,800 | 0 | 100% | 100% | 178% | -- | 100% | 0% | 0% | 100% | 112% |
| 20250416 | 2,176 | 2,209 | 2,176 | 2,176 | 74,800 | -2 | 100% | 100% | 328% | ▼ | 100% | 0% | 0% | 100% | 100% |
| 20250417 | 2,179 | 2,182 | 2,176 | 2,176 | 15,100 | 0 | 100% | 100% | 20% | -- | 100% | 0% | 0% | 100% | 100% |
| 20250418 | 2,179 | 2,179 | 2,176 | 2,176 | 10,500 | 0 | 100% | 100% | 70% | -- | % | % | % | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 14,200 | 0 | 12,400 | 0 | 1,800 |
| 2025-04-04 | 0 | 22,300 | 0 | 15,200 | 0 | 7,100 |
| 2025-03-28 | 0 | 22,600 | 0 | 17,100 | 0 | 5,500 |
| 2025-03-21 | 0 | 90,900 | 0 | 51,600 | 0 | 39,300 |
| 2025-03-14 | 2,800 | 244,800 | 2,800 | 84,600 | 0 | 160,200 |
| 2025-03-07 | 4,400 | 232,100 | 4,400 | 80,600 | 0 | 151,500 |
| 2025-02-28 | 4,400 | 224,200 | 4,400 | 78,900 | 0 | 145,300 |
| 2025-02-21 | 4,400 | 214,100 | 4,400 | 77,300 | 0 | 136,800 |
| 2025-02-14 | 4,400 | 219,600 | 4,400 | 80,100 | 0 | 139,500 |
| 2025-02-07 | 4,400 | 233,800 | 4,400 | 82,400 | 0 | 151,400 |
| 2025-01-31 | 2,000 | 259,400 | 2,000 | 79,400 | 0 | 180,000 |
| 2025-01-24 | 0 | 271,200 | 0 | 118,500 | 0 | 152,700 |
| 2025-01-17 | 0 | 265,600 | 0 | 131,200 | 0 | 134,400 |
| 2025-01-10 | 0 | 243,000 | 0 | 129,400 | 0 | 113,600 |
| 2024-12-27 | 0 | 231,000 | 0 | 141,600 | 0 | 89,400 |
| 2024-12-20 | 0 | 263,000 | 0 | 190,800 | 0 | 72,200 |
| 2024-12-13 | 0 | 265,200 | 0 | 191,400 | 0 | 73,800 |
| 2024-12-06 | 0 | 257,600 | 0 | 198,600 | 0 | 59,000 |
| 2024-11-29 | 0 | 254,800 | 0 | 194,200 | 0 | 60,600 |
| 2024-11-22 | 0 | 254,300 | 0 | 193,300 | 0 | 61,000 |
| 2024-11-15 | 0 | 247,600 | 0 | 188,800 | 0 | 58,800 |
| 2024-11-08 | 0 | 235,000 | 0 | 185,800 | 0 | 49,200 |
| 2024-11-01 | 0 | 225,200 | 0 | 183,100 | 0 | 42,100 |
| 2024-10-25 | 0 | 218,300 | 0 | 184,500 | 0 | 33,800 |
| 2024-10-18 | 0 | 221,100 | 0 | 187,600 | 0 | 33,500 |
| 2024-10-11 | 0 | 220,100 | 0 | 187,800 | 0 | 32,300 |
| 2024-10-04 | 0 | 223,000 | 0 | 192,200 | 0 | 30,800 |
| 2024-09-27 | 0 | 222,100 | 0 | 191,700 | 0 | 30,400 |
| 2024-09-20 | 0 | 221,700 | 0 | 191,800 | 0 | 29,900 |
| 2024-09-13 | 0 | 229,200 | 0 | 190,500 | 0 | 38,700 |
| 2024-09-06 | 0 | 229,100 | 0 | 190,500 | 0 | 38,600 |
| 2024-08-30 | 0 | 229,100 | 0 | 190,300 | 0 | 38,800 |
| 2024-08-23 | 0 | 228,300 | 0 | 190,400 | 0 | 37,900 |
| 2024-08-16 | 0 | 210,900 | 0 | 185,400 | 0 | 25,500 |
| 2024-08-09 | 0 | 195,900 | 0 | 176,400 | 0 | 19,500 |
| 2024-08-02 | 0 | 200,900 | 0 | 178,000 | 0 | 22,900 |
| 2024-07-26 | 0 | 202,100 | 0 | 181,600 | 0 | 20,500 |
| 2024-07-19 | 0 | 210,100 | 0 | 183,500 | 0 | 26,600 |
| 2024-07-12 | 0 | 229,500 | 0 | 194,300 | 0 | 35,200 |
| 2024-07-05 | 0 | 230,300 | 0 | 194,300 | 0 | 36,000 |
| 2024-06-28 | 0 | 229,400 | 0 | 193,600 | 0 | 35,800 |
| 2024-06-21 | 0 | 232,600 | 0 | 193,900 | 0 | 38,700 |
| 2024-06-14 | 0 | 235,700 | 0 | 197,400 | 0 | 38,300 |
| 2024-06-07 | 0 | 235,100 | 0 | 194,900 | 0 | 40,200 |
| 2024-05-31 | 0 | 239,300 | 0 | 196,800 | 0 | 42,500 |
| 2024-05-24 | 0 | 240,600 | 0 | 199,600 | 0 | 41,000 |
| 2024-05-17 | 0 | 238,600 | 0 | 199,200 | 0 | 39,400 |
| 2024-05-10 | 0 | 241,600 | 0 | 202,100 | 0 | 39,500 |
| 2024-05-02 | 0 | 242,500 | 0 | 203,000 | 0 | 39,500 |
| 2024-04-26 | 0 | 239,600 | 0 | 201,200 | 0 | 38,400 |
| 2024-04-19 | 0 | 235,500 | 0 | 196,900 | 0 | 38,600 |
| 2024-04-12 | 0 | 240,000 | 0 | 197,700 | 0 | 42,300 |
| 2024-04-05 | 0 | 244,000 | 0 | 199,400 | 0 | 44,600 |
| 2024-03-29 | 0 | 237,100 | 0 | 197,400 | 0 | 39,700 |
| 2024-03-22 | 0 | 224,200 | 0 | 182,300 | 0 | 41,900 |
| 2024-03-15 | 1,300 | 219,300 | 1,300 | 175,100 | 0 | 44,200 |
| 2024-03-08 | 4,100 | 227,100 | 4,100 | 164,900 | 0 | 62,200 |
| 2024-03-01 | 0 | 242,900 | 0 | 214,600 | 0 | 28,300 |
| 2024-02-22 | 0 | 242,900 | 0 | 214,800 | 0 | 28,100 |
| 2024-02-16 | 0 | 244,900 | 0 | 215,100 | 0 | 29,800 |
| 2024-02-09 | 0 | 241,900 | 0 | 212,600 | 0 | 29,300 |
| 2024-02-02 | 0 | 239,500 | 0 | 210,800 | 0 | 28,700 |
| 2024-01-26 | 0 | 234,200 | 0 | 209,300 | 0 | 24,900 |
| 2024-01-19 | 0 | 232,100 | 0 | 211,100 | 0 | 21,000 |
| 2024-01-12 | 0 | 223,900 | 0 | 208,400 | 0 | 15,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250321 | 13:00 | Ｇ－ライトワークス | 剰余金の配当に関するお知らせ |
| 20250314 | 17:20 | Ｇ－ライトワークス | 2025年１月期 決算短信〔日本基準〕（連結） |
| 20250314 | 17:20 | Ｇ－ライトワークス | 2025年１月期 通期 決算説明資料 |
| 20250314 | 17:20 | Ｇ－ライトワークス | MBOの実施及び応募の推奨に関するお知らせ |
| 20250314 | 17:20 | Ｇ－ライトワークス | 「上場維持基準への適合に向けた計画」の撤回について |
| 20241213 | 15:30 | Ｇ－ライトワークス | 2025年１月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241213 | 15:30 | Ｇ－ライトワークス | 2025年１月期 第３四半期決算説明資料 |
| 20240913 | 15:00 | Ｇ－ライトワークス | 2025年１月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240913 | 15:00 | Ｇ－ライトワークス | 2025年１月期 第２四半期 決算説明資料 |
| 20240716 | 15:00 | Ｇ－ライトワークス | 剰余金の配当（中間配当）に関するお知らせ |
| 20240614 | 15:00 | Ｇ－ライトワークス | 2025年１月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240614 | 15:00 | Ｇ－ライトワークス | 2025年１月期 第１四半期 決算説明資料 |
| 20240430 | 15:00 | Ｇ－ライトワークス | 事業計画及び成長可能性に関する事項 |
| 20240430 | 15:00 | Ｇ－ライトワークス | 上場維持基準への適合に向けた計画 |
| 20240322 | 15:00 | Ｇ－ライトワークス | 剰余金の配当に関するお知らせ |
| 20240315 | 15:00 | Ｇ－ライトワークス | 2024年１月期 決算短信〔日本基準〕（連結） |
| 20240315 | 15:00 | Ｇ－ライトワークス | 2024年１月期 通期 決算説明資料 |
| 20240307 | 15:00 | Ｇ－ライトワークス | 業績予想並びに配当予想の修正に関するお知らせ |
| 20240115 | 15:00 | Ｇ－ライトワークス | 業績予想並びに配当予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VFSR | 350 | 2025-03-21 15:58 | 株式会社ライトワークス | 江口 夏郎 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4267 | 1 | ライトワークス | エンタープライズ向けLMS（学習管理システム） | 2025-04-19 23:27:41 |
| 4267 | 2 | IR情報 | 株式会社ライトワークス | 2024-06-18 06:56:47 |
| 4267 | 2 | 免責事項 | 株式会社ライトワークス | 2024-06-14 18:57:49 |
| 4267 | 2 | 電子公告 | 株式会社ライトワークス | 2024-06-14 18:57:47 |
| 4267 | 2 | IRお問い合わせ | 株式会社ライトワークス | 2024-06-14 18:57:46 |
| 4267 | 2 | よくあるご質問 | 株式会社ライトワークス | 2024-06-14 18:57:44 |
| 4267 | 2 | IRカレンダー | 株式会社ライトワークス | 2024-06-14 18:57:42 |
| 4267 | 2 | 配当状況 | 株式会社ライトワークス | 2024-06-14 18:57:41 |
| 4267 | 2 | 株主総会 | 株式会社ライトワークス | 2024-06-14 18:57:39 |
| 4267 | 2 | 株式情報 | 株式会社ライトワークス | 2024-06-14 18:57:37 |