| 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 | 424 | 430 | 424 | 425 | 56,400 | 3 | 101% | 100% | 62% | ▲ | 101% | 107% | 104% | 94% | 105% |
| 20240925 | 429 | 438 | 427 | 435 | 65,800 | 10 | 102% | 101% | 117% | ▲▲ | 103% | 103% | 101% | 96% | 107% |
| 20240926 | 442 | 454 | 436 | 454 | 144,200 | 19 | 104% | 103% | 219% | ▲▲▲ | 102% | 99% | 98% | 100% | 112% |
| 20240927 | 458 | 471 | 456 | 468 | 138,800 | 14 | 103% | 102% | 96% | ▲▲▲▲ | 97% | 98% | 98% | 100% | 116% |
| 20240930 | 460 | 460 | 444 | 447 | 108,900 | -21 | 96% | 97% | 78% | ▼ | 101% | 100% | 99% | 96% | 110% |
| 20241001 | 454 | 461 | 450 | 457 | 73,200 | 10 | 102% | 101% | 67% | ▲ | 98% | 99% | 100% | 98% | 113% |
| 20241002 | 454 | 457 | 441 | 444 | 94,600 | -13 | 97% | 98% | 129% | ▼ | 98% | 96% | 99% | 95% | 110% |
| 20241003 | 460 | 461 | 451 | 453 | 57,000 | 9 | 102% | 98% | 60% | ▲ | 99% | 97% | 100% | 97% | 112% |
| 20241004 | 456 | 456 | 448 | 452 | 33,200 | -1 | 100% | 99% | 58% | ▼ | 98% | 96% | 99% | 97% | 112% |
| 20241007 | 460 | 462 | 449 | 450 | 65,300 | -2 | 100% | 98% | 197% | ▼▼ | 99% | 98% | 102% | 96% | 111% |
| 20241008 | 449 | 449 | 442 | 443 | 43,700 | -7 | 98% | 99% | 67% | ▼▼▼ | 98% | 98% | 103% | 95% | 109% |
| 20241009 | 450 | 451 | 441 | 441 | 38,800 | -2 | 100% | 98% | 89% | ▼▼▼▼ | 100% | 101% | 105% | 94% | 109% |
| 20241010 | 440 | 443 | 436 | 440 | 30,800 | -1 | 100% | 100% | 79% | ▼▼▼▼▼ | 99% | 102% | 105% | 94% | 109% |
| 20241011 | 440 | 440 | 433 | 435 | 30,300 | -5 | 99% | 99% | 98% | ▼▼▼▼▼▼ | 100% | 103% | 106% | 93% | 107% |
| 20241015 | 437 | 441 | 433 | 439 | 44,300 | 4 | 101% | 100% | 146% | ▲ | 99% | 99% | 103% | 94% | 108% |
| 20241016 | 447 | 447 | 438 | 442 | 50,600 | 3 | 101% | 99% | 114% | ▲▲ | 99% | 98% | 103% | 94% | 108% |
| 20241017 | 447 | 448 | 442 | 443 | 37,600 | 1 | 100% | 99% | 74% | ▲▲▲ | 101% | 99% | 104% | 95% | 106% |
| 20241018 | 445 | 449 | 443 | 448 | 41,500 | 5 | 101% | 101% | 110% | ▲▲▲▲ | 99% | 98% | 103% | 96% | 106% |
| 20241021 | 448 | 450 | 443 | 444 | 37,400 | -4 | 99% | 99% | 90% | ▼ | 99% | 101% | 104% | 95% | 105% |
| 20241022 | 443 | 444 | 438 | 439 | 34,600 | -5 | 99% | 99% | 93% | ▼▼ | 99% | 102% | 105% | 94% | 103% |
| 20241023 | 442 | 445 | 439 | 439 | 23,600 | 0 | 100% | 99% | 68% | -- | 101% | 104% | 106% | 94% | 101% |
| 20241024 | 436 | 441 | 433 | 441 | 37,700 | 2 | 100% | 101% | 160% | ▲ | 100% | 104% | 105% | 94% | 101% |
| 20241025 | 439 | 445 | 437 | 441 | 40,000 | 0 | 100% | 100% | 106% | -- | 102% | 104% | 105% | 94% | 101% |
| 20241028 | 440 | 450 | 438 | 449 | 55,000 | 8 | 102% | 102% | 138% | ▲ | 99% | 100% | 101% | 98% | 103% |
| 20241029 | 448 | 449 | 444 | 444 | 42,000 | -5 | 99% | 99% | 76% | ▼ | 101% | 100% | 97% | 97% | 102% |
| 20241030 | 449 | 459 | 446 | 452 | 226,900 | 8 | 102% | 101% | 540% | ▲ | 102% | 103% | 97% | 100% | 104% |
| 20241031 | 449 | 458 | 448 | 457 | 53,400 | 5 | 101% | 102% | 24% | ▲▲ | 99% | 102% | 97% | 100% | 105% |
| 20241101 | 452 | 455 | 446 | 446 | 49,200 | -11 | 98% | 99% | 92% | ▼ | 98% | 102% | 96% | 98% | 103% |
| 20241105 | 454 | 466 | 447 | 447 | 58,000 | 1 | 100% | 98% | 118% | ▲ | 101% | 103% | 97% | 98% | 103% |
| 20241106 | 447 | 456 | 447 | 450 | 50,600 | 3 | 101% | 101% | 87% | ▲▲ | 103% | 103% | 97% | 98% | 103% |
| 20241107 | 447 | 466 | 447 | 462 | 75,000 | 12 | 103% | 103% | 148% | ▲▲▲ | 99% | 97% | 93% | 100% | 106% |
| 20241108 | 467 | 478 | 459 | 462 | 68,900 | 0 | 100% | 99% | 92% | -- | 99% | 94% | 93% | 100% | 106% |
| 20241111 | 458 | 458 | 447 | 452 | 52,000 | -10 | 98% | 99% | 75% | ▼ | 102% | 94% | 95% | 98% | 104% |
| 20241112 | 450 | 463 | 450 | 460 | 65,900 | 8 | 102% | 102% | 127% | ▲ | 98% | 95% | 90% | 100% | 105% |
| 20241113 | 459 | 464 | 448 | 451 | 73,400 | -9 | 98% | 98% | 111% | ▼ | 96% | 98% | 92% | 98% | 103% |
| 20241114 | 445 | 447 | 429 | 429 | 77,200 | -22 | 95% | 96% | 105% | ▼▼ | 98% | 100% | 95% | 93% | 100% |
| 20241115 | 430 | 437 | 422 | 422 | 57,900 | -7 | 98% | 98% | 75% | ▼▼▼ | 100% | 102% | 96% | 91% | 100% |
| 20241118 | 422 | 427 | 419 | 423 | 49,300 | 1 | 100% | 100% | 85% | ▲ | 102% | 101% | 95% | 92% | 100% |
| 20241119 | 429 | 440 | 424 | 437 | 67,100 | 14 | 103% | 102% | 136% | ▲▲ | 100% | 99% | 93% | 95% | 104% |
| 20241120 | 433 | 438 | 431 | 432 | 61,300 | -5 | 99% | 100% | 91% | ▼ | 99% | 97% | 92% | 94% | 102% |
| 20241121 | 438 | 442 | 432 | 432 | 58,200 | 0 | 100% | 99% | 95% | -- | 100% | 95% | 93% | 94% | 102% |
| 20241122 | 432 | 435 | 430 | 432 | 41,100 | 0 | 100% | 100% | 71% | -- | 98% | 94% | 92% | 94% | 102% |
| 20241125 | 435 | 437 | 427 | 427 | 45,300 | -5 | 99% | 98% | 110% | ▼ | 100% | 94% | 94% | 92% | 101% |
| 20241126 | 426 | 432 | 422 | 426 | 52,000 | -1 | 100% | 100% | 115% | ▼▼ | 97% | 96% | 94% | 92% | 101% |
| 20241127 | 426 | 426 | 408 | 412 | 103,100 | -14 | 97% | 97% | 198% | ▼▼▼ | 99% | 98% | 95% | 89% | 100% |
| 20241128 | 414 | 414 | 407 | 410 | 46,200 | -2 | 100% | 99% | 45% | ▼▼▼▼ | 99% | 99% | 96% | 89% | 100% |
| 20241129 | 407 | 407 | 402 | 402 | 44,200 | -8 | 98% | 99% | 96% | ▼▼▼▼▼ | 100% | 99% | 97% | 87% | 100% |
| 20241202 | 404 | 404 | 399 | 402 | 62,100 | 0 | 100% | 100% | 140% | -- | 101% | 100% | 98% | 87% | 100% |
| 20241203 | 402 | 410 | 402 | 407 | 47,200 | 5 | 101% | 101% | 76% | ▲ | 99% | 99% | 97% | 88% | 101% |
| 20241204 | 406 | 406 | 397 | 402 | 80,700 | -5 | 99% | 99% | 171% | ▼ | 98% | 99% | 94% | 87% | 100% |
| 20241205 | 407 | 407 | 397 | 397 | 43,000 | -5 | 99% | 98% | 53% | ▼▼ | 101% | 101% | 96% | 86% | 100% |
| 20241206 | 397 | 401 | 396 | 400 | 35,800 | 3 | 101% | 101% | 83% | ▲ | 100% | 99% | 0% | 87% | 101% |
| 20241209 | 400 | 403 | 398 | 401 | 72,100 | 1 | 100% | 100% | 201% | ▲▲ | 100% | 98% | 0% | 87% | 101% |
| 20241210 | 402 | 404 | 400 | 402 | 52,900 | 1 | 100% | 100% | 73% | ▲▲▲ | 99% | 96% | 0% | 89% | 101% |
| 20241211 | 405 | 408 | 400 | 401 | 57,300 | -1 | 100% | 99% | 108% | ▼ | 97% | 97% | 0% | 92% | 101% |
| 20241212 | 406 | 406 | 395 | 395 | 118,100 | -6 | 99% | 97% | 206% | ▼▼ | 101% | 101% | 0% | 90% | 100% |
| 20241213 | 390 | 396 | 388 | 392 | 153,800 | -3 | 99% | 101% | 130% | ▼▼▼ | 99% | 98% | 0% | 90% | 100% |
| 20241216 | 392 | 393 | 387 | 388 | 54,300 | -4 | 99% | 99% | 35% | ▼▼▼▼ | 98% | 97% | 0% | 89% | 100% |
| 20241217 | 390 | 390 | 383 | 384 | 59,700 | -4 | 99% | 98% | 110% | ▼▼▼▼▼ | 101% | 0% | 0% | 89% | 100% |
| 20241218 | 387 | 392 | 384 | 392 | 73,700 | 8 | 102% | 101% | 123% | ▲ | 99% | 0% | 0% | 91% | 102% |
| 20241219 | 386 | 388 | 382 | 384 | 78,900 | -8 | 98% | 99% | 107% | ▼ | 98% | 0% | 0% | 89% | 100% |
| 20241220 | 386 | 387 | 380 | 380 | 71,000 | -4 | 99% | 98% | 90% | ▼▼ | % | % | % | 89% | 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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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- | 2024-12-22 06:24:48 |
| 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 |
| 7244 | 2 | 最新ニュースリリース｜市光工業株式会社 | 2024-06-27 01:39:02 |
| 7244 | 2 | IRカレンダー｜株主・投資家のみなさまへ｜市光工業株式会社 | 2024-06-27 01:39:00 |
| 7244 | 2 | 有価証券報告書｜株主・投資家のみなさまへ｜市光工業株式会社 | 2024-06-27 01:38:59 |