| 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 | 383 | 393 | 383 | 390 | 44,600 | 8 | 102% | 102% | 107% | ▲ | 100% | 102% | 106% | 97% | 103% |
| 20250121 | 393 | 393 | 388 | 392 | 57,900 | 2 | 101% | 100% | 130% | ▲▲ | 101% | 104% | 106% | 98% | 103% |
| 20250122 | 391 | 398 | 391 | 395 | 37,500 | 3 | 101% | 101% | 65% | ▲▲▲ | 100% | 103% | 105% | 98% | 104% |
| 20250123 | 395 | 396 | 393 | 395 | 31,400 | 0 | 100% | 100% | 84% | -- | 99% | 104% | 105% | 98% | 104% |
| 20250124 | 395 | 398 | 393 | 393 | 33,800 | -2 | 99% | 99% | 108% | ▼ | 100% | 103% | 105% | 98% | 103% |
| 20250127 | 398 | 401 | 397 | 399 | 66,600 | 6 | 102% | 100% | 197% | ▲ | 102% | 102% | 105% | 99% | 104% |
| 20250128 | 397 | 406 | 397 | 405 | 61,600 | 6 | 102% | 102% | 92% | ▲▲ | 99% | 96% | 102% | 100% | 106% |
| 20250129 | 406 | 407 | 403 | 403 | 26,800 | -2 | 100% | 99% | 44% | ▼ | 103% | 100% | 105% | 100% | 105% |
| 20250130 | 398 | 409 | 398 | 409 | 54,800 | 6 | 101% | 103% | 204% | ▲ | 100% | 100% | 102% | 100% | 107% |
| 20250131 | 407 | 408 | 403 | 405 | 35,400 | -4 | 99% | 100% | 65% | ▼ | 96% | 100% | 103% | 99% | 106% |
| 20250203 | 405 | 405 | 388 | 388 | 86,400 | -17 | 96% | 96% | 244% | ▼▼ | 98% | 102% | 107% | 95% | 102% |
| 20250204 | 394 | 394 | 387 | 387 | 47,500 | -1 | 100% | 98% | 55% | ▼▼▼ | 101% | 102% | 108% | 95% | 101% |
| 20250205 | 395 | 411 | 395 | 397 | 102,100 | 10 | 103% | 101% | 215% | ▲ | 102% | 102% | 108% | 97% | 104% |
| 20250206 | 398 | 407 | 398 | 405 | 42,100 | 8 | 102% | 102% | 41% | ▲▲ | 103% | 105% | 110% | 99% | 106% |
| 20250207 | 389 | 404 | 389 | 400 | 65,000 | -5 | 99% | 103% | 154% | ▼ | 99% | 101% | 106% | 98% | 105% |
| 20250210 | 405 | 405 | 399 | 401 | 40,200 | 1 | 100% | 99% | 62% | ▲ | 99% | 103% | 106% | 98% | 105% |
| 20250212 | 405 | 405 | 398 | 399 | 52,100 | -2 | 100% | 99% | 130% | ▼ | 101% | 104% | 107% | 98% | 104% |
| 20250213 | 399 | 405 | 399 | 404 | 57,000 | 5 | 101% | 101% | 109% | ▲ | 102% | 102% | 107% | 99% | 106% |
| 20250214 | 401 | 415 | 398 | 410 | 130,700 | 6 | 101% | 102% | 229% | ▲▲ | 99% | 102% | 107% | 100% | 107% |
| 20250217 | 399 | 402 | 389 | 396 | 212,600 | -14 | 97% | 99% | 163% | ▼ | 104% | 102% | 107% | 97% | 102% |
| 20250218 | 400 | 423 | 400 | 416 | 225,000 | 20 | 105% | 104% | 106% | ▲ | 99% | 99% | 103% | 100% | 107% |
| 20250219 | 414 | 414 | 406 | 411 | 71,900 | -5 | 99% | 99% | 32% | ▼ | 98% | 100% | 102% | 99% | 106% |
| 20250220 | 408 | 408 | 400 | 401 | 109,300 | -10 | 98% | 98% | 152% | ▼▼ | 102% | 103% | 103% | 96% | 104% |
| 20250225 | 400 | 407 | 396 | 407 | 51,200 | 6 | 101% | 102% | 47% | ▲ | 100% | 103% | 109% | 98% | 105% |
| 20250226 | 401 | 403 | 395 | 401 | 59,800 | -6 | 99% | 100% | 117% | ▼ | 101% | 101% | 110% | 96% | 104% |
| 20250227 | 404 | 409 | 400 | 409 | 56,100 | 8 | 102% | 101% | 94% | ▲ | 100% | 103% | 109% | 98% | 106% |
| 20250228 | 409 | 409 | 401 | 408 | 54,900 | -1 | 100% | 100% | 98% | ▼ | 101% | 105% | 109% | 98% | 105% |
| 20250303 | 409 | 413 | 408 | 412 | 47,200 | 4 | 101% | 101% | 86% | ▲ | 100% | 104% | 109% | 99% | 106% |
| 20250304 | 410 | 419 | 406 | 410 | 95,000 | -2 | 100% | 100% | 201% | ▼ | 100% | 102% | 109% | 99% | 106% |
| 20250305 | 410 | 413 | 405 | 409 | 78,800 | -1 | 100% | 100% | 83% | ▼▼ | 103% | 100% | 109% | 98% | 106% |
| 20250306 | 411 | 423 | 411 | 422 | 74,300 | 13 | 103% | 103% | 94% | ▲ | 103% | 99% | 107% | 100% | 109% |
| 20250307 | 415 | 431 | 415 | 428 | 88,400 | 6 | 101% | 103% | 119% | ▲▲ | 99% | 95% | 105% | 100% | 108% |
| 20250310 | 424 | 427 | 418 | 418 | 58,200 | -10 | 98% | 99% | 66% | ▼ | 99% | 98% | 108% | 98% | 106% |
| 20250311 | 414 | 414 | 404 | 409 | 73,000 | -9 | 98% | 99% | 125% | ▼▼ | 101% | 100% | 110% | 96% | 103% |
| 20250312 | 405 | 412 | 405 | 410 | 80,000 | 1 | 100% | 101% | 110% | ▲ | 98% | 99% | 108% | 96% | 104% |
| 20250313 | 411 | 414 | 403 | 403 | 112,600 | -7 | 98% | 98% | 141% | ▼ | 101% | 102% | 106% | 94% | 102% |
| 20250314 | 400 | 405 | 397 | 402 | 157,300 | -1 | 100% | 101% | 140% | ▼▼ | 101% | 101% | 105% | 94% | 102% |
| 20250317 | 403 | 411 | 403 | 407 | 97,300 | 5 | 101% | 101% | 62% | ▲ | 100% | 105% | 104% | 95% | 103% |
| 20250318 | 407 | 410 | 404 | 405 | 155,200 | -2 | 100% | 100% | 160% | ▼ | 100% | 107% | 99% | 95% | 102% |
| 20250319 | 407 | 408 | 403 | 406 | 138,700 | 1 | 100% | 100% | 89% | ▲ | 99% | 110% | 93% | 95% | 101% |
| 20250321 | 407 | 424 | 396 | 403 | 442,000 | -3 | 99% | 99% | 319% | ▼ | 100% | 110% | 93% | 94% | 100% |
| 20250324 | 407 | 410 | 402 | 409 | 72,300 | 6 | 101% | 100% | 16% | ▲ | 104% | 108% | 93% | 96% | 102% |
| 20250325 | 409 | 428 | 409 | 426 | 147,900 | 17 | 104% | 104% | 205% | ▲▲ | 102% | 98% | 89% | 100% | 106% |
| 20250326 | 428 | 439 | 428 | 436 | 143,500 | 10 | 102% | 102% | 97% | ▲▲▲ | 104% | 99% | 88% | 100% | 109% |
| 20250327 | 430 | 450 | 429 | 446 | 186,500 | 10 | 102% | 104% | 130% | ▲▲▲▲ | 99% | 95% | 85% | 100% | 111% |
| 20250328 | 446 | 447 | 440 | 443 | 118,000 | -3 | 99% | 99% | 63% | ▼ | 97% | 92% | 87% | 99% | 110% |
| 20250331 | 435 | 440 | 421 | 421 | 114,000 | -22 | 95% | 97% | 97% | ▼▼ | 99% | 88% | 90% | 94% | 105% |
| 20250401 | 423 | 425 | 420 | 420 | 47,900 | -1 | 100% | 99% | 42% | ▼▼▼ | 100% | 87% | 89% | 94% | 104% |
| 20250402 | 425 | 430 | 421 | 424 | 80,000 | 4 | 101% | 100% | 167% | ▲ | 98% | 90% | 92% | 95% | 105% |
| 20250403 | 410 | 411 | 397 | 401 | 106,600 | -23 | 95% | 98% | 133% | ▼ | 95% | 93% | 0% | 90% | 100% |
| 20250404 | 393 | 394 | 370 | 372 | 189,400 | -29 | 93% | 95% | 178% | ▼▼ | 105% | 103% | 0% | 83% | 100% |
| 20250408 | 352 | 375 | 352 | 369 | 122,400 | -3 | 99% | 105% | 65% | ▼▼▼ | 98% | 104% | 0% | 83% | 100% |
| 20250409 | 353 | 354 | 344 | 345 | 121,800 | -24 | 93% | 98% | 100% | ▼▼▼▼ | 97% | 97% | 0% | 77% | 100% |
| 20250410 | 380 | 380 | 365 | 367 | 120,500 | 22 | 106% | 97% | 99% | ▲ | 102% | 107% | 0% | 82% | 106% |
| 20250411 | 349 | 359 | 344 | 357 | 153,500 | -10 | 97% | 102% | 127% | ▼ | 101% | 106% | 0% | 80% | 103% |
| 20250414 | 358 | 363 | 358 | 362 | 42,000 | 5 | 101% | 101% | 27% | ▲ | 100% | 103% | 0% | 81% | 105% |
| 20250415 | 368 | 371 | 367 | 367 | 46,900 | 5 | 101% | 100% | 112% | ▲▲ | 99% | 0% | 0% | 82% | 106% |
| 20250416 | 369 | 371 | 362 | 366 | 41,100 | -1 | 100% | 99% | 88% | ▼ | 101% | 0% | 0% | 82% | 106% |
| 20250417 | 368 | 372 | 364 | 372 | 63,700 | 6 | 102% | 101% | 155% | ▲ | 102% | 0% | 0% | 83% | 108% |
| 20250418 | 373 | 379 | 371 | 379 | 34,300 | 7 | 102% | 102% | 54% | ▲▲ | % | % | % | 85% | 110% |
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 | 200 | 146,700 | 0 | 59,200 | 200 | 87,500 |
| 2025-04-04 | 7,800 | 171,500 | 0 | 57,600 | 7,800 | 113,900 |
| 2025-03-28 | 24,800 | 167,800 | 300 | 62,600 | 24,500 | 105,200 |
| 2025-03-21 | 5,300 | 210,300 | 0 | 60,300 | 5,300 | 150,000 |
| 2025-03-14 | 3,800 | 194,600 | 0 | 64,400 | 3,800 | 130,200 |
| 2025-03-07 | 6,400 | 163,800 | 0 | 61,000 | 6,400 | 102,800 |
| 2025-02-28 | 4,100 | 179,700 | 0 | 62,800 | 4,100 | 116,900 |
| 2025-02-21 | 6,900 | 181,100 | 0 | 63,500 | 6,900 | 117,600 |
| 2025-02-14 | 5,600 | 195,500 | 0 | 65,000 | 5,600 | 130,500 |
| 2025-02-07 | 4,500 | 198,000 | 0 | 78,200 | 4,500 | 119,800 |
| 2025-01-31 | 5,000 | 199,500 | 0 | 80,000 | 5,000 | 119,500 |
| 2025-01-24 | 6,000 | 205,300 | 0 | 81,500 | 6,000 | 123,800 |
| 2025-01-17 | 6,100 | 218,000 | 0 | 86,400 | 6,100 | 131,600 |
| 2025-01-10 | 15,900 | 212,600 | 10,000 | 86,300 | 5,900 | 126,300 |
| 2024-12-27 | 15,400 | 212,200 | 10,000 | 91,100 | 5,400 | 121,100 |
| 2024-12-20 | 20,600 | 219,200 | 10,000 | 98,700 | 10,600 | 120,500 |
| 2024-12-13 | 32,800 | 220,600 | 22,400 | 93,600 | 10,400 | 127,000 |
| 2024-12-06 | 40,600 | 197,900 | 30,400 | 90,700 | 10,200 | 107,200 |
| 2024-11-29 | 38,900 | 182,100 | 30,400 | 78,700 | 8,500 | 103,400 |
| 2024-11-22 | 42,400 | 154,700 | 30,400 | 63,400 | 12,000 | 91,300 |
| 2024-11-15 | 45,200 | 156,100 | 30,400 | 64,400 | 14,800 | 91,700 |
| 2024-11-08 | 46,100 | 143,700 | 34,400 | 62,100 | 11,700 | 81,600 |
| 2024-11-01 | 45,900 | 153,300 | 34,400 | 64,200 | 11,500 | 89,100 |
| 2024-10-25 | 45,700 | 156,400 | 34,400 | 66,600 | 11,300 | 89,800 |
| 2024-10-18 | 46,100 | 155,400 | 34,400 | 66,600 | 11,700 | 88,800 |
| 2024-10-11 | 44,700 | 157,000 | 34,400 | 66,100 | 10,300 | 90,900 |
| 2024-10-04 | 45,500 | 153,700 | 34,400 | 64,800 | 11,100 | 88,900 |
| 2024-09-27 | 48,800 | 146,800 | 34,400 | 64,900 | 14,400 | 81,900 |
| 2024-09-20 | 43,500 | 167,000 | 34,400 | 71,300 | 9,100 | 95,700 |
| 2024-09-13 | 41,500 | 190,300 | 34,400 | 83,300 | 7,100 | 107,000 |
| 2024-09-06 | 38,500 | 178,400 | 31,600 | 68,900 | 6,900 | 109,500 |
| 2024-08-30 | 42,800 | 170,100 | 28,000 | 69,800 | 14,800 | 100,300 |
| 2024-08-23 | 34,600 | 177,200 | 28,000 | 69,700 | 6,600 | 107,500 |
| 2024-08-16 | 34,200 | 188,900 | 28,000 | 70,200 | 6,200 | 118,700 |
| 2024-08-09 | 36,100 | 191,200 | 29,000 | 68,800 | 7,100 | 122,400 |
| 2024-08-02 | 36,300 | 237,900 | 31,400 | 78,500 | 4,900 | 159,400 |
| 2024-07-26 | 37,100 | 247,400 | 31,900 | 84,900 | 5,200 | 162,500 |
| 2024-07-19 | 33,300 | 229,300 | 31,900 | 83,000 | 1,400 | 146,300 |
| 2024-07-12 | 33,600 | 214,300 | 31,900 | 78,900 | 1,700 | 135,400 |
| 2024-07-05 | 33,900 | 222,400 | 31,900 | 79,300 | 2,000 | 143,100 |
| 2024-06-28 | 36,100 | 197,300 | 31,900 | 75,300 | 4,200 | 122,000 |
| 2024-06-21 | 37,400 | 221,900 | 31,900 | 79,500 | 5,500 | 142,400 |
| 2024-06-14 | 43,000 | 203,500 | 31,900 | 77,100 | 11,100 | 126,400 |
| 2024-06-07 | 42,400 | 208,200 | 31,900 | 77,300 | 10,500 | 130,900 |
| 2024-05-31 | 47,100 | 184,000 | 31,900 | 75,900 | 15,200 | 108,100 |
| 2024-05-24 | 41,200 | 221,300 | 31,900 | 76,400 | 9,300 | 144,900 |
| 2024-05-17 | 33,000 | 265,000 | 31,900 | 77,900 | 1,100 | 187,100 |
| 2024-05-10 | 37,200 | 275,200 | 33,000 | 80,000 | 4,200 | 195,200 |
| 2024-05-02 | 36,700 | 286,300 | 32,500 | 86,200 | 4,200 | 200,100 |
| 2024-04-26 | 34,900 | 298,000 | 31,500 | 88,000 | 3,400 | 210,000 |
| 2024-04-19 | 34,600 | 305,800 | 31,500 | 91,000 | 3,100 | 214,800 |
| 2024-04-12 | 35,800 | 303,100 | 31,500 | 85,400 | 4,300 | 217,700 |
| 2024-04-05 | 38,900 | 284,300 | 31,500 | 75,400 | 7,400 | 208,900 |
| 2024-03-29 | 40,200 | 248,000 | 31,500 | 73,700 | 8,700 | 174,300 |
| 2024-03-22 | 41,200 | 264,400 | 31,500 | 84,200 | 9,700 | 180,200 |
| 2024-03-15 | 43,100 | 151,600 | 31,500 | 53,800 | 11,600 | 97,800 |
| 2024-03-08 | 43,900 | 159,400 | 31,500 | 54,600 | 12,400 | 104,800 |
| 2024-03-01 | 45,000 | 199,100 | 31,500 | 65,100 | 13,500 | 134,000 |
| 2024-02-22 | 42,600 | 237,000 | 28,500 | 81,600 | 14,100 | 155,400 |
| 2024-02-16 | 50,400 | 199,400 | 28,500 | 76,300 | 21,900 | 123,100 |
| 2024-02-09 | 50,800 | 139,300 | 28,700 | 54,500 | 22,100 | 84,800 |
| 2024-02-02 | 55,800 | 134,100 | 28,800 | 56,600 | 27,000 | 77,500 |
| 2024-01-26 | 52,300 | 188,500 | 28,800 | 86,700 | 23,500 | 101,800 |
| 2024-01-19 | 55,000 | 209,300 | 28,900 | 85,800 | 26,100 | 123,500 |
| 2024-01-12 | 65,600 | 199,700 | 29,000 | 83,200 | 36,600 | 116,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250327 | 16:00 | 市光工 | 支配株主等に関する事項について |
| 20250313 | 15:00 | 市光工 | 2024年12月期決算説明資料 |
| 20250214 | 19:45 | 市光工 | 業績予想値と実績値との差異に関するお知らせ |
| 20250214 | 19:45 | 市光工 | 剰余金の配当に関するお知らせ |
| 20250214 | 19:45 | 市光工 | 2024年12月期 決算短信〔日本基準〕(連結) |
| 20250214 | 19:45 | 市光工 | 代表取締役の異動並びに役員異動に関するお知らせ |
| 20241113 | 16:55 | 市光工 | 通期業績予想の修正に関するお知らせ |
| 20241113 | 16:55 | 市光工 | 2024年12月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240912 | 15:00 | 市光工 | 2024年12月期 中間決算説明会 |
| 20240808 | 16:55 | 市光工 | 業績予想と実績値との差異、ならびに業績予想の修正に関するお知らせ |
| 20240808 | 16:55 | 市光工 | 剰余金の配当（中間配当）に関するお知らせ |
| 20240808 | 16:55 | 市光工 | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240513 | 16:55 | 市光工 | 2024年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240422 | 17:00 | 市光工 | 株式報酬としての新株式発行に関するお知らせ |
| 20240403 | 16:00 | 市光工 | 親会社の異動に関するお知らせ |
| 20240327 | 15:00 | 市光工 | 子会社の異動に関するお知らせ |
| 20240327 | 16:00 | 市光工 | 支配株主等に関する事項について |
| 20240314 | 15:00 | 市光工 | 2023年12月期決算説明資料 |
| 20240214 | 17:00 | 市光工 | 剰余金の配当に関するお知らせ |
| 20240214 | 17:00 | 市光工 | 2023年12月期 決算短信〔日本基準〕(連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SQ8K | 350 | 2024-02-06 12:53 | 市光工業株式会社 | コバス・アセット・マネジメント・エスジーアイアイシー・エスエー | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7244 | 1 | 市光工業株式会社-Welcome to Ichikoh website- | 2025-04-19 22:27:10 |
| 7244 | 2 | 2025-03-27 19:28:40 | |
| 7244 | 2 | 2025-03-27 19:28:38 | |
| 7244 | 2 | 2025-03-05 07:30:28 | |
| 7244 | 2 | 関係会社の電子公告｜株主・投資家のみなさまへ｜市光工業株式会社 | 2024-06-27 02:32:29 |
| 7244 | 2 | IR説明会｜株主・投資家のみなさまへ｜市光工業株式会社 | 2024-06-27 02:32:28 |
| 7244 | 2 | 電子公告｜株主・投資家のみなさまへ｜市光工業株式会社 | 2024-06-27 02:32:27 |
| 7244 | 2 | 統合報告書｜株主・投資家のみなさまへ｜市光工業株式会社 | 2024-06-27 02:32:26 |
| 7244 | 2 | 事業報告書｜株主・投資家のみなさまへ｜市光工業株式会社 | 2024-06-27 02:32:24 |
| 7244 | 2 | 財務ハイライト｜株主・投資家のみなさまへ｜市光工業株式会社 | 2024-06-27 02:32:23 |