| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,650 | 1,650 | 1,620 | 1,620 | 7,600 | -19 | 99% | 98% | 165% | ▼▼▼▼▼ | 99% | 100% | 103% | 93% | 100% |
| 20250311 | 1,613 | 1,613 | 1,600 | 1,601 | 4,600 | -19 | 99% | 99% | 61% | ▼▼▼▼▼▼ | 100% | 101% | 104% | 92% | 100% |
| 20250312 | 1,601 | 1,628 | 1,600 | 1,600 | 2,700 | -1 | 100% | 100% | 59% | ▼▼▼▼▼▼▼ | 101% | 101% | 102% | 92% | 100% |
| 20250313 | 1,595 | 1,615 | 1,590 | 1,615 | 3,200 | 15 | 101% | 101% | 119% | ▲ | 100% | 102% | 101% | 93% | 101% |
| 20250314 | 1,595 | 1,615 | 1,595 | 1,601 | 2,700 | -14 | 99% | 100% | 84% | ▼ | 100% | 101% | 100% | 92% | 100% |
| 20250317 | 1,605 | 1,611 | 1,605 | 1,608 | 2,400 | 7 | 100% | 100% | 89% | ▲ | 100% | 101% | 99% | 93% | 101% |
| 20250318 | 1,617 | 1,627 | 1,610 | 1,613 | 3,700 | 5 | 100% | 100% | 154% | ▲▲ | 99% | 101% | 98% | 95% | 101% |
| 20250319 | 1,624 | 1,631 | 1,606 | 1,615 | 2,300 | 2 | 100% | 99% | 62% | ▲▲▲ | 101% | 103% | 99% | 95% | 101% |
| 20250321 | 1,615 | 1,630 | 1,613 | 1,624 | 2,400 | 9 | 101% | 101% | 104% | ▲▲▲▲ | 100% | 102% | 99% | 96% | 102% |
| 20250324 | 1,630 | 1,650 | 1,617 | 1,629 | 4,000 | 5 | 100% | 100% | 167% | ▲▲▲▲▲ | 99% | 99% | 98% | 96% | 102% |
| 20250325 | 1,646 | 1,646 | 1,635 | 1,636 | 4,100 | 7 | 100% | 99% | 103% | ▲▲▲▲▲▲ | 100% | 98% | 99% | 96% | 102% |
| 20250326 | 1,636 | 1,640 | 1,634 | 1,639 | 1,100 | 3 | 100% | 100% | 27% | ▲▲▲▲▲▲▲ | 101% | 98% | 99% | 96% | 102% |
| 20250327 | 1,640 | 1,670 | 1,640 | 1,660 | 4,900 | 21 | 101% | 101% | 445% | ▲▲▲▲▲▲▲▲ | 99% | 97% | 98% | 98% | 104% |
| 20250328 | 1,653 | 1,653 | 1,621 | 1,629 | 3,800 | -31 | 98% | 99% | 78% | ▼ | 100% | 97% | 101% | 96% | 102% |
| 20250331 | 1,599 | 1,617 | 1,599 | 1,600 | 2,400 | -29 | 98% | 100% | 63% | ▼▼ | 99% | 92% | 100% | 94% | 100% |
| 20250401 | 1,616 | 1,618 | 1,596 | 1,605 | 3,500 | 5 | 100% | 99% | 146% | ▲ | 100% | 93% | 101% | 95% | 100% |
| 20250402 | 1,604 | 1,618 | 1,577 | 1,601 | 3,100 | -4 | 100% | 100% | 89% | ▼ | 98% | 96% | 102% | 96% | 100% |
| 20250403 | 1,590 | 1,609 | 1,551 | 1,556 | 4,900 | -45 | 97% | 98% | 158% | ▼▼ | 96% | 100% | 104% | 94% | 100% |
| 20250404 | 1,551 | 1,551 | 1,450 | 1,487 | 11,900 | -69 | 96% | 96% | 243% | ▼▼▼ | 101% | 107% | 110% | 90% | 100% |
| 20250408 | 1,475 | 1,494 | 1,430 | 1,489 | 13,400 | 2 | 100% | 101% | 113% | ▲ | 99% | 109% | 111% | 90% | 100% |
| 20250409 | 1,459 | 1,470 | 1,429 | 1,439 | 5,700 | -50 | 97% | 99% | 43% | ▼ | 102% | 105% | 107% | 87% | 100% |
| 20250410 | 1,508 | 1,568 | 1,508 | 1,531 | 9,500 | 92 | 106% | 102% | 167% | ▲ | 101% | 102% | 105% | 92% | 106% |
| 20250411 | 1,536 | 1,560 | 1,505 | 1,552 | 3,500 | 21 | 101% | 101% | 37% | ▲▲ | 100% | 102% | 103% | 93% | 108% |
| 20250414 | 1,575 | 1,579 | 1,570 | 1,579 | 1,500 | 27 | 102% | 100% | 43% | ▲▲▲ | 100% | 102% | 102% | 95% | 110% |
| 20250415 | 1,590 | 1,590 | 1,575 | 1,585 | 600 | 6 | 100% | 100% | 40% | ▲▲▲▲ | 99% | 104% | 103% | 95% | 110% |
| 20250416 | 1,565 | 1,586 | 1,546 | 1,546 | 2,200 | -39 | 98% | 99% | 367% | ▼ | 102% | 104% | 105% | 93% | 107% |
| 20250417 | 1,540 | 1,592 | 1,540 | 1,570 | 2,900 | 24 | 102% | 102% | 132% | ▲ | 101% | 101% | 102% | 95% | 109% |
| 20250418 | 1,592 | 1,600 | 1,592 | 1,600 | 1,700 | 30 | 102% | 101% | 59% | ▲▲ | 101% | 100% | 100% | 96% | 111% |
| 20250421 | 1,611 | 1,628 | 1,611 | 1,620 | 500 | 20 | 101% | 101% | 29% | ▲▲▲ | 99% | 100% | 99% | 98% | 113% |
| 20250422 | 1,626 | 1,626 | 1,601 | 1,603 | 900 | -17 | 99% | 99% | 180% | ▼ | 99% | 100% | 100% | 97% | 111% |
| 20250423 | 1,625 | 1,627 | 1,606 | 1,607 | 1,000 | 4 | 100% | 99% | 111% | ▲ | 100% | 100% | 101% | 97% | 112% |
| 20250424 | 1,607 | 1,607 | 1,600 | 1,607 | 1,200 | 0 | 100% | 100% | 120% | -- | 99% | 98% | 100% | 97% | 112% |
| 20250425 | 1,625 | 1,625 | 1,611 | 1,611 | 1,600 | 4 | 100% | 99% | 133% | ▲ | 99% | 97% | 99% | 99% | 112% |
| 20250428 | 1,630 | 1,666 | 1,540 | 1,619 | 19,600 | 8 | 100% | 99% | 1225% | ▲▲ | 99% | 98% | 98% | 100% | 113% |
| 20250430 | 1,619 | 1,619 | 1,584 | 1,610 | 1,300 | -9 | 99% | 99% | 7% | ▼ | 100% | 100% | 100% | 99% | 112% |
| 20250501 | 1,585 | 1,585 | 1,585 | 1,585 | 1,100 | -25 | 98% | 100% | 85% | ▼▼ | 100% | 100% | 100% | 98% | 110% |
| 20250502 | 1,585 | 1,590 | 1,585 | 1,588 | 1,800 | 3 | 100% | 100% | 164% | ▲ | 100% | 101% | 99% | 98% | 110% |
| 20250507 | 1,588 | 1,588 | 1,565 | 1,588 | 1,400 | 0 | 100% | 100% | 78% | -- | 100% | 101% | 99% | 98% | 110% |
| 20250508 | 1,588 | 1,588 | 1,584 | 1,588 | 500 | 0 | 100% | 100% | 36% | -- | 101% | 103% | 100% | 98% | 110% |
| 20250509 | 1,570 | 1,608 | 1,570 | 1,580 | 1,800 | -8 | 99% | 101% | 360% | ▼ | 102% | 104% | 102% | 98% | 110% |
| 20250512 | 1,551 | 1,589 | 1,551 | 1,589 | 1,300 | 9 | 101% | 102% | 72% | ▲ | 101% | 99% | 99% | 98% | 104% |
| 20250513 | 1,591 | 1,603 | 1,589 | 1,603 | 1,400 | 14 | 101% | 101% | 108% | ▲▲ | 99% | 98% | 98% | 99% | 104% |
| 20250514 | 1,610 | 1,610 | 1,580 | 1,600 | 3,800 | -3 | 100% | 99% | 271% | ▼ | 101% | 98% | 98% | 99% | 103% |
| 20250515 | 1,604 | 1,617 | 1,601 | 1,617 | 4,500 | 17 | 101% | 101% | 118% | ▲ | 97% | 97% | 97% | 100% | 105% |
| 20250516 | 1,626 | 1,626 | 1,570 | 1,579 | 6,800 | -38 | 98% | 97% | 151% | ▼ | 100% | 100% | 100% | 97% | 102% |
| 20250519 | 1,579 | 1,591 | 1,552 | 1,572 | 6,600 | -7 | 100% | 100% | 97% | ▼▼ | 100% | 100% | 100% | 97% | 100% |
| 20250520 | 1,572 | 1,576 | 1,563 | 1,568 | 3,600 | -4 | 100% | 100% | 55% | ▼▼▼ | 100% | 100% | 101% | 97% | 100% |
| 20250521 | 1,568 | 1,575 | 1,568 | 1,574 | 1,100 | 6 | 100% | 100% | 31% | ▲ | 100% | 100% | 100% | 97% | 100% |
| 20250522 | 1,574 | 1,580 | 1,563 | 1,580 | 2,300 | 6 | 100% | 100% | 209% | ▲▲ | 99% | 99% | 99% | 98% | 101% |
| 20250523 | 1,585 | 1,585 | 1,572 | 1,576 | 1,400 | -4 | 100% | 99% | 61% | ▼ | 99% | 99% | 0% | 97% | 101% |
| 20250526 | 1,583 | 1,585 | 1,553 | 1,573 | 4,300 | -3 | 100% | 99% | 307% | ▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20250527 | 1,571 | 1,574 | 1,570 | 1,570 | 1,200 | -3 | 100% | 100% | 28% | ▼▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20250528 | 1,570 | 1,574 | 1,567 | 1,572 | 1,500 | 2 | 100% | 100% | 125% | ▲ | 100% | 100% | 0% | 97% | 100% |
| 20250529 | 1,574 | 1,590 | 1,570 | 1,573 | 2,700 | 1 | 100% | 100% | 180% | ▲▲ | 100% | 100% | 0% | 97% | 100% |
| 20250530 | 1,574 | 1,575 | 1,571 | 1,573 | 1,500 | 0 | 100% | 100% | 56% | -- | 100% | 100% | 0% | 97% | 100% |
| 20250602 | 1,572 | 1,587 | 1,565 | 1,572 | 3,800 | -1 | 100% | 100% | 253% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20250603 | 1,578 | 1,580 | 1,570 | 1,577 | 3,800 | 5 | 100% | 100% | 100% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20250604 | 1,577 | 1,577 | 1,576 | 1,577 | 1,300 | 0 | 100% | 100% | 34% | -- | 100% | 0% | 0% | 98% | 101% |
| 20250605 | 1,577 | 1,577 | 1,574 | 1,575 | 1,000 | -2 | 100% | 100% | 77% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20250606 | 1,574 | 1,577 | 1,574 | 1,577 | 1,100 | 2 | 100% | 100% | 110% | ▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 1,400 | 33,100 | 0 | 25,200 | 1,400 | 7,900 |
| 2025-05-23 | 1,100 | 30,900 | 0 | 24,100 | 1,100 | 6,800 |
| 2025-05-16 | 1,400 | 30,600 | 0 | 24,300 | 1,400 | 6,300 |
| 2025-05-09 | 2,000 | 28,700 | 0 | 24,700 | 2,000 | 4,000 |
| 2025-05-02 | 2,000 | 28,700 | 0 | 24,400 | 2,000 | 4,300 |
| 2025-04-25 | 2,000 | 27,900 | 0 | 23,800 | 2,000 | 4,100 |
| 2025-04-18 | 1,600 | 27,300 | 0 | 23,100 | 1,600 | 4,200 |
| 2025-04-11 | 1,200 | 26,100 | 0 | 21,800 | 1,200 | 4,300 |
| 2025-04-04 | 300 | 33,000 | 0 | 26,800 | 300 | 6,200 |
| 2025-03-28 | 600 | 37,300 | 0 | 28,200 | 600 | 9,100 |
| 2025-03-21 | 1,500 | 36,700 | 0 | 28,400 | 1,500 | 8,300 |
| 2025-03-14 | 1,200 | 37,600 | 0 | 29,000 | 1,200 | 8,600 |
| 2025-03-07 | 1,800 | 37,800 | 0 | 29,100 | 1,800 | 8,700 |
| 2025-02-28 | 2,800 | 39,200 | 0 | 29,300 | 2,800 | 9,900 |
| 2025-02-21 | 2,300 | 38,500 | 0 | 30,500 | 2,300 | 8,000 |
| 2025-02-14 | 6,500 | 44,700 | 0 | 34,500 | 6,500 | 10,200 |
| 2025-02-07 | 6,200 | 42,100 | 0 | 32,300 | 6,200 | 9,800 |
| 2025-01-31 | 2,400 | 34,300 | 0 | 25,700 | 2,400 | 8,600 |
| 2025-01-24 | 2,300 | 30,900 | 0 | 22,200 | 2,300 | 8,700 |
| 2025-01-17 | 1,700 | 27,800 | 0 | 21,100 | 1,700 | 6,700 |
| 2025-01-10 | 1,000 | 28,400 | 0 | 21,300 | 1,000 | 7,100 |
| 2024-12-27 | 1,400 | 29,500 | 0 | 21,600 | 1,400 | 7,900 |
| 2024-12-20 | 1,500 | 29,700 | 0 | 22,100 | 1,500 | 7,600 |
| 2024-12-13 | 1,200 | 29,700 | 0 | 22,200 | 1,200 | 7,500 |
| 2024-12-06 | 1,300 | 30,000 | 0 | 22,500 | 1,300 | 7,500 |
| 2024-11-29 | 1,300 | 29,000 | 0 | 22,900 | 1,300 | 6,100 |
| 2024-11-22 | 1,600 | 28,100 | 0 | 21,600 | 1,600 | 6,500 |
| 2024-11-15 | 1,600 | 26,900 | 0 | 21,700 | 1,600 | 5,200 |
| 2024-11-08 | 1,400 | 22,600 | 0 | 16,800 | 1,400 | 5,800 |
| 2024-11-01 | 1,500 | 23,000 | 0 | 17,200 | 1,500 | 5,800 |
| 2024-10-25 | 1,700 | 22,700 | 0 | 17,300 | 1,700 | 5,400 |
| 2024-10-18 | 500 | 26,500 | 0 | 16,800 | 500 | 9,700 |
| 2024-10-11 | 500 | 27,200 | 0 | 17,400 | 500 | 9,800 |
| 2024-10-04 | 500 | 27,700 | 0 | 17,900 | 500 | 9,800 |
| 2024-09-27 | 1,000 | 29,200 | 0 | 19,600 | 1,000 | 9,600 |
| 2024-09-20 | 600 | 28,900 | 0 | 19,100 | 600 | 9,800 |
| 2024-09-13 | 700 | 28,900 | 0 | 19,000 | 700 | 9,900 |
| 2024-09-06 | 300 | 29,200 | 0 | 19,800 | 300 | 9,400 |
| 2024-08-30 | 200 | 29,600 | 0 | 20,200 | 200 | 9,400 |
| 2024-08-23 | 400 | 28,900 | 0 | 20,000 | 400 | 8,900 |
| 2024-08-16 | 200 | 28,800 | 0 | 19,800 | 200 | 9,000 |
| 2024-08-09 | 0 | 28,200 | 0 | 15,900 | 0 | 12,300 |
| 2024-08-02 | 0 | 44,700 | 0 | 34,200 | 0 | 10,500 |
| 2024-07-26 | 0 | 44,400 | 0 | 34,500 | 0 | 9,900 |
| 2024-07-19 | 100 | 45,900 | 0 | 35,600 | 100 | 10,300 |
| 2024-07-12 | 100 | 46,500 | 0 | 36,800 | 100 | 9,700 |
| 2024-07-05 | 100 | 45,500 | 0 | 35,700 | 100 | 9,800 |
| 2024-06-28 | 0 | 43,200 | 0 | 33,400 | 0 | 9,800 |
| 2024-06-21 | 0 | 43,400 | 0 | 32,900 | 0 | 10,500 |
| 2024-06-14 | 0 | 41,900 | 0 | 32,100 | 0 | 9,800 |
| 2024-06-07 | 200 | 42,400 | 0 | 31,500 | 200 | 10,900 |
| 2024-05-31 | 300 | 41,800 | 0 | 31,200 | 300 | 10,600 |
| 2024-05-24 | 300 | 42,100 | 0 | 31,000 | 300 | 11,100 |
| 2024-05-17 | 600 | 40,900 | 0 | 30,800 | 600 | 10,100 |
| 2024-05-10 | 300 | 38,200 | 0 | 29,300 | 300 | 8,900 |
| 2024-05-02 | 0 | 38,200 | 0 | 29,300 | 0 | 8,900 |
| 2024-04-26 | 0 | 39,700 | 0 | 29,500 | 0 | 10,200 |
| 2024-04-19 | 0 | 42,100 | 0 | 31,400 | 0 | 10,700 |
| 2024-04-12 | 0 | 42,400 | 0 | 32,600 | 0 | 9,800 |
| 2024-04-05 | 300 | 40,700 | 0 | 32,200 | 300 | 8,500 |
| 2024-03-29 | 0 | 41,400 | 0 | 32,500 | 0 | 8,900 |
| 2024-03-22 | 100 | 42,000 | 0 | 32,400 | 100 | 9,600 |
| 2024-03-15 | 300 | 39,300 | 0 | 31,000 | 300 | 8,300 |
| 2024-03-08 | 0 | 44,000 | 0 | 33,200 | 0 | 10,800 |
| 2024-03-01 | 300 | 41,400 | 0 | 31,500 | 300 | 9,900 |
| 2024-02-22 | 300 | 37,700 | 0 | 29,400 | 300 | 8,300 |
| 2024-02-16 | 300 | 37,000 | 0 | 28,400 | 300 | 8,600 |
| 2024-02-09 | 300 | 38,300 | 0 | 28,000 | 300 | 10,300 |
| 2024-02-02 | 300 | 39,500 | 0 | 28,000 | 300 | 11,500 |
| 2024-01-26 | 300 | 40,100 | 0 | 28,500 | 300 | 11,600 |
| 2024-01-19 | 300 | 37,700 | 0 | 25,700 | 300 | 12,000 |
| 2024-01-12 | 300 | 36,300 | 0 | 25,000 | 300 | 11,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250528 | 13:00 | 表示灯 | 2025年３月期 通期決算説明会資料 |
| 20250522 | 16:00 | 表示灯 | 剰余金の配当に関するお知らせ |
| 20250522 | 16:00 | 表示灯 | 役員の異動に関するお知らせ |
| 20250512 | 16:00 | 表示灯 | 取締役の辞任に関するお知らせ |
| 20250213 | 16:00 | 表示灯 | 2025年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20250213 | 16:00 | 表示灯 | 2025年３月期 第３四半期決算補足資料 |
| 20241128 | 16:00 | 表示灯 | 2025年3月期 第2四半期決算説明会質疑応答集 |
| 20241122 | 13:00 | 表示灯 | 2025年３月期 第２四半期決算説明会資料 |
| 20240813 | 16:00 | 表示灯 | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240813 | 16:00 | 表示灯 | 2025年３月期 第１四半期決算補足資料 |
| 20240523 | 16:00 | 表示灯 | 剰余金の配当に関するお知らせ |
| 20240523 | 16:00 | 表示灯 | 定款の一部変更に関するお知らせ |
| 20240523 | 16:00 | 表示灯 | 役員の異動に関するお知らせ |
| 20240214 | 16:30 | 表示灯 | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240214 | 16:30 | 表示灯 | 2024年３月期 第３四半期 決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7368 | 1 | 表示灯株式会社 | 地図広告・交通広告・メディア広告などをワンストップで提供 | 2025-06-07 09:27:36 |
| 7368 | 2 | 株主総会 | 株式について | IR情報 | 表示灯株式会社 | 2024-06-18 19:24:59 |
| 7368 | 2 | IR資料 | IRライブラリー | IR情報 | 表示灯株式会社 | 2024-06-18 19:24:58 |
| 7368 | 2 | 有価証券報告書 | IRライブラリー | IR情報 | 表示灯株式会社 | 2024-06-18 19:24:56 |
| 7368 | 2 | 決算説明資料 | IRライブラリー | IR情報 | 表示灯株式会社 | 2024-06-18 19:24:55 |
| 7368 | 2 | ディスクロージャーポリシー | 経営情報 | IR情報 | 表示灯株式会社 | 2024-06-18 19:24:54 |
| 7368 | 2 | スキル・マトリックス| 経営情報 | IR情報 | 表示灯株式会社 | 2024-06-18 19:24:53 |
| 7368 | 2 | コーポレート・ガバナンス | 経営情報 | IR情報 | 表示灯株式会社 | 2024-06-18 19:24:51 |
| 7368 | 2 | IRニュース | IR情報 | 表示灯株式会社 | 2024-06-15 02:59:21 |
| 7368 | 2 | IR情報 | 表示灯株式会社 | 2024-06-15 02:59:19 |