| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250123 | 1,481 | 1,497 | 1,481 | 1,497 | 200 | 46 | 103% | 101% | 5% | ▲▲ | 100% | 100% | 98% | 99% | 107% |
| 20250124 | 1,497 | 1,498 | 1,497 | 1,498 | 200 | 1 | 100% | 100% | 100% | ▲▲▲ | 100% | 100% | 99% | 99% | 105% |
| 20250127 | 1,484 | 1,484 | 1,484 | 1,484 | 100 | -14 | 99% | 100% | 50% | ▼ | 100% | 100% | 99% | 99% | 104% |
| 20250128 | 1,484 | 1,484 | 1,484 | 1,484 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 99% | 98% | 99% | 104% |
| 20250130 | 1,500 | 1,500 | 1,495 | 1,499 | 500 | 15 | 101% | 100% | 250% | ▲ | 100% | 98% | 100% | 100% | 105% |
| 20250205 | 1,487 | 1,487 | 1,487 | 1,487 | 200 | -12 | 99% | 100% | 40% | ▼ | 100% | 98% | 100% | 99% | 104% |
| 20250206 | 1,487 | 1,487 | 1,487 | 1,487 | 100 | 0 | 100% | 100% | 50% | -- | 102% | 99% | 102% | 99% | 104% |
| 20250207 | 1,457 | 1,482 | 1,457 | 1,482 | 200 | -5 | 100% | 102% | 200% | ▼ | 100% | 100% | 102% | 98% | 104% |
| 20250210 | 1,451 | 1,451 | 1,451 | 1,451 | 100 | -31 | 98% | 100% | 50% | ▼▼ | 101% | 102% | 104% | 96% | 101% |
| 20250212 | 1,430 | 1,451 | 1,430 | 1,451 | 200 | 0 | 100% | 101% | 200% | -- | 100% | 102% | 104% | 96% | 101% |
| 20250213 | 1,437 | 1,439 | 1,433 | 1,438 | 1,000 | -13 | 99% | 100% | 500% | ▼ | 100% | 102% | 104% | 95% | 101% |
| 20250217 | 1,430 | 1,432 | 1,430 | 1,432 | 200 | -6 | 100% | 100% | 20% | ▼▼ | 100% | 101% | 103% | 95% | 100% |
| 20250218 | 1,450 | 1,478 | 1,450 | 1,452 | 1,100 | 20 | 101% | 100% | 550% | ▲ | 101% | 101% | 103% | 97% | 102% |
| 20250219 | 1,451 | 1,465 | 1,451 | 1,465 | 500 | 13 | 101% | 101% | 45% | ▲▲ | 100% | 100% | 102% | 98% | 102% |
| 20250220 | 1,460 | 1,460 | 1,460 | 1,460 | 100 | -5 | 100% | 100% | 20% | ▼ | 99% | 100% | 104% | 97% | 102% |
| 20250225 | 1,482 | 1,490 | 1,452 | 1,463 | 500 | 3 | 100% | 99% | 500% | ▲ | 100% | 101% | 105% | 98% | 102% |
| 20250226 | 1,463 | 1,463 | 1,463 | 1,463 | 100 | 0 | 100% | 100% | 20% | -- | 100% | 101% | 105% | 98% | 102% |
| 20250227 | 1,465 | 1,467 | 1,465 | 1,467 | 200 | 4 | 100% | 100% | 200% | ▲ | 99% | 101% | 105% | 98% | 103% |
| 20250228 | 1,466 | 1,466 | 1,458 | 1,458 | 300 | -9 | 99% | 99% | 150% | ▼ | 101% | 101% | 105% | 97% | 102% |
| 20250303 | 1,465 | 1,481 | 1,460 | 1,480 | 600 | 22 | 102% | 101% | 200% | ▲ | 100% | 100% | 105% | 99% | 103% |
| 20250304 | 1,467 | 1,467 | 1,465 | 1,465 | 200 | -15 | 99% | 100% | 33% | ▼ | 100% | 99% | 102% | 98% | 102% |
| 20250305 | 1,475 | 1,475 | 1,475 | 1,475 | 200 | 10 | 101% | 100% | 100% | ▲ | 100% | 101% | 102% | 98% | 103% |
| 20250306 | 1,475 | 1,499 | 1,475 | 1,475 | 700 | 0 | 100% | 100% | 350% | -- | 100% | 102% | 104% | 98% | 103% |
| 20250310 | 1,455 | 1,461 | 1,455 | 1,461 | 200 | -14 | 99% | 100% | 29% | ▼ | 100% | 102% | 101% | 97% | 102% |
| 20250311 | 1,453 | 1,453 | 1,453 | 1,453 | 100 | -8 | 99% | 100% | 50% | ▼▼ | 101% | 103% | 99% | 98% | 101% |
| 20250312 | 1,452 | 1,464 | 1,452 | 1,464 | 200 | 11 | 101% | 101% | 200% | ▲ | 102% | 106% | 98% | 98% | 102% |
| 20250313 | 1,455 | 1,489 | 1,455 | 1,489 | 300 | 25 | 102% | 102% | 150% | ▲▲ | 100% | 103% | 95% | 100% | 104% |
| 20250317 | 1,488 | 1,489 | 1,488 | 1,489 | 200 | 0 | 100% | 100% | 67% | -- | 100% | 102% | 95% | 100% | 104% |
| 20250318 | 1,480 | 1,480 | 1,480 | 1,480 | 100 | -9 | 99% | 100% | 50% | ▼ | 100% | 102% | 92% | 99% | 103% |
| 20250321 | 1,486 | 1,489 | 1,486 | 1,489 | 300 | 9 | 101% | 100% | 300% | ▲ | 99% | 97% | 88% | 100% | 104% |
| 20250324 | 1,550 | 1,593 | 1,500 | 1,540 | 14,300 | 51 | 103% | 99% | 4767% | ▲▲ | 100% | 97% | 90% | 100% | 108% |
| 20250325 | 1,514 | 1,514 | 1,510 | 1,510 | 1,000 | -30 | 98% | 100% | 7% | ▼ | 101% | 96% | 91% | 98% | 104% |
| 20250326 | 1,502 | 1,510 | 1,480 | 1,510 | 1,300 | 0 | 100% | 101% | 130% | -- | 100% | 94% | 90% | 98% | 104% |
| 20250327 | 1,507 | 1,507 | 1,506 | 1,506 | 200 | -4 | 100% | 100% | 15% | ▼ | 99% | 96% | 92% | 98% | 104% |
| 20250328 | 1,476 | 1,476 | 1,440 | 1,468 | 500 | -38 | 97% | 99% | 250% | ▼▼ | 100% | 98% | 94% | 95% | 101% |
| 20250331 | 1,442 | 1,442 | 1,442 | 1,442 | 100 | -26 | 98% | 100% | 20% | ▼▼▼ | 99% | 94% | 94% | 94% | 100% |
| 20250401 | 1,441 | 1,441 | 1,410 | 1,422 | 5,700 | -20 | 99% | 99% | 5700% | ▼▼▼▼ | 100% | 91% | 96% | 92% | 100% |
| 20250402 | 1,422 | 1,422 | 1,420 | 1,420 | 300 | -2 | 100% | 100% | 5% | ▼▼▼▼▼ | 101% | 95% | 97% | 92% | 100% |
| 20250403 | 1,402 | 1,438 | 1,402 | 1,410 | 700 | -10 | 99% | 101% | 233% | ▼▼▼▼▼▼ | 97% | 95% | 0% | 92% | 100% |
| 20250404 | 1,401 | 1,401 | 1,356 | 1,356 | 3,000 | -54 | 96% | 97% | 429% | ▼▼▼▼▼▼▼ | 100% | 102% | 0% | 88% | 100% |
| 20250408 | 1,293 | 1,296 | 1,291 | 1,296 | 500 | -60 | 96% | 100% | 17% | ▼▼▼▼▼▼▼▼ | 100% | 104% | 0% | 84% | 100% |
| 20250409 | 1,299 | 1,305 | 1,296 | 1,296 | 800 | 0 | 100% | 100% | 160% | -- | 102% | 104% | 0% | 84% | 100% |
| 20250410 | 1,303 | 1,330 | 1,303 | 1,330 | 200 | 34 | 103% | 102% | 25% | ▲ | 101% | 105% | 0% | 86% | 103% |
| 20250411 | 1,301 | 1,312 | 1,301 | 1,312 | 200 | -18 | 99% | 101% | 100% | ▼ | 100% | 103% | 0% | 85% | 101% |
| 20250414 | 1,316 | 1,316 | 1,316 | 1,316 | 200 | 4 | 100% | 100% | 100% | ▲ | 102% | 102% | 0% | 85% | 102% |
| 20250415 | 1,328 | 1,350 | 1,328 | 1,350 | 200 | 34 | 103% | 102% | 100% | ▲▲ | 100% | 0% | 0% | 88% | 104% |
| 20250416 | 1,360 | 1,360 | 1,360 | 1,360 | 100 | 10 | 101% | 100% | 50% | ▲▲▲ | 100% | 0% | 0% | 88% | 105% |
| 20250417 | 1,360 | 1,360 | 1,360 | 1,360 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 0% | 0% | 88% | 105% |
| 20250418 | 1,360 | 1,360 | 1,336 | 1,360 | 300 | 0 | 100% | 100% | 150% | -- | % | % | % | 88% | 105% |
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 | 10,900 | 0 | 7,100 | 0 | 3,800 |
| 2025-04-04 | 0 | 11,800 | 0 | 8,400 | 0 | 3,400 |
| 2025-03-28 | 0 | 16,300 | 0 | 8,700 | 0 | 7,600 |
| 2025-03-21 | 0 | 14,200 | 0 | 8,700 | 0 | 5,500 |
| 2025-03-14 | 0 | 14,100 | 0 | 8,700 | 0 | 5,400 |
| 2025-03-07 | 0 | 14,200 | 0 | 8,700 | 0 | 5,500 |
| 2025-02-28 | 0 | 14,200 | 0 | 8,800 | 0 | 5,400 |
| 2025-02-21 | 0 | 14,300 | 0 | 8,800 | 0 | 5,500 |
| 2025-02-14 | 0 | 14,500 | 0 | 8,800 | 0 | 5,700 |
| 2025-02-07 | 0 | 14,400 | 0 | 8,800 | 0 | 5,600 |
| 2025-01-31 | 0 | 14,400 | 0 | 8,800 | 0 | 5,600 |
| 2025-01-24 | 0 | 14,200 | 0 | 8,700 | 0 | 5,500 |
| 2025-01-17 | 0 | 14,300 | 0 | 8,700 | 0 | 5,600 |
| 2025-01-10 | 0 | 14,900 | 0 | 9,300 | 0 | 5,600 |
| 2024-12-27 | 0 | 15,000 | 0 | 9,300 | 0 | 5,700 |
| 2024-12-20 | 0 | 15,100 | 0 | 9,300 | 0 | 5,800 |
| 2024-12-13 | 0 | 15,000 | 0 | 9,300 | 0 | 5,700 |
| 2024-12-06 | 0 | 15,000 | 0 | 9,300 | 0 | 5,700 |
| 2024-11-29 | 0 | 14,700 | 0 | 9,000 | 0 | 5,700 |
| 2024-11-22 | 0 | 14,700 | 0 | 9,000 | 0 | 5,700 |
| 2024-11-15 | 0 | 14,900 | 0 | 9,000 | 0 | 5,900 |
| 2024-11-08 | 0 | 14,500 | 0 | 8,800 | 0 | 5,700 |
| 2024-11-01 | 0 | 14,900 | 0 | 9,000 | 0 | 5,900 |
| 2024-10-25 | 0 | 14,900 | 0 | 9,000 | 0 | 5,900 |
| 2024-10-18 | 0 | 15,400 | 0 | 9,400 | 0 | 6,000 |
| 2024-10-11 | 0 | 15,400 | 0 | 9,400 | 0 | 6,000 |
| 2024-10-04 | 0 | 15,100 | 0 | 9,400 | 0 | 5,700 |
| 2024-09-27 | 0 | 15,100 | 0 | 9,400 | 0 | 5,700 |
| 2024-09-20 | 0 | 15,100 | 0 | 9,400 | 0 | 5,700 |
| 2024-09-13 | 0 | 15,200 | 0 | 9,600 | 0 | 5,600 |
| 2024-09-06 | 0 | 15,200 | 0 | 9,600 | 0 | 5,600 |
| 2024-08-30 | 0 | 15,200 | 0 | 9,600 | 0 | 5,600 |
| 2024-08-23 | 0 | 15,200 | 0 | 9,600 | 0 | 5,600 |
| 2024-08-16 | 0 | 15,000 | 0 | 9,600 | 0 | 5,400 |
| 2024-08-09 | 0 | 15,300 | 0 | 9,500 | 0 | 5,800 |
| 2024-08-02 | 0 | 23,200 | 0 | 16,900 | 0 | 6,300 |
| 2024-07-26 | 0 | 18,400 | 0 | 12,000 | 0 | 6,400 |
| 2024-07-19 | 0 | 18,600 | 0 | 12,000 | 0 | 6,600 |
| 2024-07-12 | 0 | 18,600 | 0 | 12,000 | 0 | 6,600 |
| 2024-07-05 | 0 | 20,100 | 0 | 12,100 | 0 | 8,000 |
| 2024-06-28 | 0 | 19,600 | 0 | 11,100 | 0 | 8,500 |
| 2024-06-21 | 0 | 19,800 | 0 | 11,100 | 0 | 8,700 |
| 2024-06-14 | 0 | 25,600 | 0 | 16,100 | 0 | 9,500 |
| 2024-06-07 | 0 | 25,800 | 0 | 16,100 | 0 | 9,700 |
| 2024-05-31 | 0 | 26,700 | 0 | 16,100 | 0 | 10,600 |
| 2024-05-24 | 0 | 26,200 | 0 | 16,400 | 0 | 9,800 |
| 2024-05-17 | 0 | 31,600 | 0 | 17,400 | 0 | 14,200 |
| 2024-05-10 | 0 | 32,200 | 0 | 15,700 | 0 | 16,500 |
| 2024-05-02 | 0 | 34,300 | 0 | 15,800 | 0 | 18,500 |
| 2024-04-26 | 0 | 34,300 | 0 | 14,800 | 0 | 19,500 |
| 2024-04-19 | 0 | 35,200 | 0 | 15,200 | 0 | 20,000 |
| 2024-04-12 | 0 | 34,700 | 0 | 16,000 | 0 | 18,700 |
| 2024-04-05 | 0 | 34,900 | 0 | 16,100 | 0 | 18,800 |
| 2024-03-29 | 0 | 36,100 | 0 | 16,600 | 0 | 19,500 |
| 2024-03-22 | 0 | 37,100 | 0 | 18,500 | 0 | 18,600 |
| 2024-03-15 | 0 | 36,300 | 0 | 17,800 | 0 | 18,500 |
| 2024-03-08 | 0 | 36,900 | 0 | 18,800 | 0 | 18,100 |
| 2024-03-01 | 0 | 37,900 | 0 | 18,900 | 0 | 19,000 |
| 2024-02-22 | 0 | 33,500 | 0 | 16,900 | 0 | 16,600 |
| 2024-02-16 | 0 | 31,700 | 0 | 16,800 | 0 | 14,900 |
| 2024-02-09 | 0 | 29,000 | 0 | 13,600 | 0 | 15,400 |
| 2024-02-02 | 0 | 29,400 | 0 | 14,100 | 0 | 15,300 |
| 2024-01-26 | 0 | 29,200 | 0 | 13,200 | 0 | 16,000 |
| 2024-01-19 | 0 | 28,800 | 0 | 12,900 | 0 | 15,900 |
| 2024-01-12 | 0 | 30,100 | 0 | 13,100 | 0 | 17,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250321 | 16:00 | 光陽社 | 自己株式の消却に関するお知らせ |
| 20250321 | 16:00 | 光陽社 | 期末配当予想の修正（増配）に関するお知らせ |
| 20250319 | 17:20 | 光陽社 | 特定の株主からの自己株式取得完了に関するお知らせ |
| 20250304 | 16:00 | 光陽社 | （開示事項の経過）特定の株主からの自己株式の取得、及び主要株主の異動に関するお知らせ |
| 20250221 | 17:30 | 光陽社 | 主要株主である筆頭株主の異動（予定）並びに公開買付けに準ずる行為として政令で定める買い集め行為に関するお知らせ |
| 20250207 | 16:00 | 光陽社 | 2025年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241226 | 15:30 | 光陽社 | 臨時株主総会招集のための基準日設定及び臨時株主総会の開催に関するお知らせ |
| 20241226 | 15:30 | 光陽社 | 特定の株主からの自己株式取得に関するお知らせ |
| 20241108 | 16:00 | 光陽社 | 通期連結業績予想および期末配当予想の修正（増配）に関するお知らせ |
| 20241108 | 16:00 | 光陽社 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240829 | 16:00 | 光陽社 | （訂正・数値データ訂正） 「2025年３月期第１四半期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240809 | 16:00 | 光陽社 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240628 | 15:00 | 光陽社 | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240524 | 16:00 | 光陽社 | 定款一部変更に関するお知らせ |
| 20240524 | 16:00 | 光陽社 | 自己株式の消却に関するお知らせ |
| 20240517 | 16:00 | 光陽社 | 通期連結業績予想と実績の差異及び剰余金の配当（復配）に関するお知らせ |
| 20240517 | 16:00 | 光陽社 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240209 | 16:00 | 光陽社 | 目標配当性向に関するお知らせ |
| 20240209 | 16:00 | 光陽社 | 2024年3月期第3四半期決算短信〔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 |
|---|---|---|---|---|---|
| S100VN1Y | 350 | 2025-04-18 13:16 | 株式会社光陽社 | 犬養 岬太 | 変更報告書 |
| S100VJJT | 360 | 2025-04-01 11:54 | 株式会社光陽社 | 学校法人日吉台学園 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VJK8 | 360 | 2025-04-01 11:53 | 学校法人日吉台学園 | 訂正報告書（大量保有報告書・変更報告書） | |
| S100VIH7 | 350 | 2025-03-28 13:00 | 株式会社光陽社 | 学校法人日吉台学園 | 変更報告書（短期大量譲渡） |
| S100VAK4 | 350 | 2025-03-28 12:59 | 学校法人日吉台学園 | 変更報告書（短期大量譲渡） | |
| S100VBUA | 350 | 2025-03-03 10:54 | 株式会社光陽社 | 犬養 岬太 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7946 | 1 | ホーム ｜ 株式会社光陽社 －東京、大阪、名古屋にある印刷会社－ | 2025-04-19 17:24:46 |
| 7946 | 2 | 特定の株主からの自己株式取得完了に関するお知らせ | 2025-03-19 22:29:55 |
| 7946 | 2 | 臨時株主総会決議ご通知 | 2025-03-05 02:30:05 |
| 7946 | 2 | （開示事項の経過）特定の株主からの自己株式の取得、及び主要株主の異動に関するお知らせ | 2025-03-05 02:30:04 |
| 7946 | 2 | 主要株主である筆頭株主の異動（予定）並びに公開買付けに準ずる行為として政令で定める買い集め行為に関するお知らせ | 2025-02-22 00:31:00 |
| 7946 | 2 | 臨時株主総会招集ご通知 | 2025-02-07 22:30:36 |
| 7946 | 2 | 臨時株主総会招集のための基準日設定及び臨時株主総会の開催に関するお知らせ | 2025-01-14 20:31:20 |
| 7946 | 2 | 特定の株主からの自己株式取得に関するお知らせ | 2024-12-27 00:31:04 |
| 7946 | 2 | 臨時株主総会招集のための基準日設定及び臨時株主総会の開催に関するお知らせ | 2024-12-27 00:31:03 |
| 7946 | 2 | 臨時株主総会招集のための基準日設定公告 | 2024-12-27 00:31:01 |