| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,560 | 1,582 | 1,560 | 1,582 | 200 | 22 | 101% | 101% | 15% | ▲ | 99% | 101% | 104% | 99% | 101% |
| 20240726 | 1,582 | 1,583 | 1,568 | 1,568 | 500 | -14 | 99% | 99% | 250% | ▼ | 100% | 101% | 104% | 98% | 101% |
| 20240729 | 1,573 | 1,573 | 1,573 | 1,573 | 100 | 5 | 100% | 100% | 20% | ▲ | 100% | 100% | 104% | 99% | 101% |
| 20240730 | 1,572 | 1,577 | 1,571 | 1,577 | 800 | 4 | 100% | 100% | 800% | ▲▲ | 101% | 89% | 104% | 99% | 101% |
| 20240731 | 1,580 | 1,597 | 1,560 | 1,597 | 1,100 | 20 | 101% | 101% | 138% | ▲▲▲ | 100% | 94% | 103% | 100% | 102% |
| 20240801 | 1,585 | 1,585 | 1,585 | 1,585 | 100 | -12 | 99% | 100% | 9% | ▼ | 100% | 97% | 104% | 99% | 102% |
| 20240802 | 1,573 | 1,573 | 1,573 | 1,573 | 5,100 | -12 | 99% | 100% | 5100% | ▼▼ | 88% | 102% | 109% | 98% | 101% |
| 20240805 | 1,507 | 1,536 | 1,330 | 1,330 | 4,800 | -243 | 85% | 88% | 94% | ▼▼▼ | 108% | 121% | 126% | 83% | 100% |
| 20240806 | 1,300 | 1,400 | 1,300 | 1,400 | 12,300 | 70 | 105% | 108% | 256% | ▲ | 109% | 117% | 119% | 88% | 105% |
| 20240807 | 1,370 | 1,490 | 1,370 | 1,489 | 700 | 89 | 106% | 109% | 6% | ▲▲ | 102% | 108% | 109% | 93% | 112% |
| 20240809 | 1,495 | 1,557 | 1,495 | 1,524 | 900 | 35 | 102% | 102% | 129% | ▲ | 104% | 109% | 110% | 95% | 115% |
| 20240813 | 1,484 | 1,550 | 1,484 | 1,540 | 1,200 | 16 | 101% | 104% | 133% | ▲ | 100% | 102% | 103% | 96% | 116% |
| 20240814 | 1,579 | 1,579 | 1,577 | 1,577 | 300 | 37 | 102% | 100% | 25% | ▲▲ | 101% | 103% | 103% | 99% | 119% |
| 20240815 | 1,577 | 1,598 | 1,577 | 1,598 | 600 | 21 | 101% | 101% | 200% | ▲▲▲ | 103% | 105% | 104% | 100% | 120% |
| 20240816 | 1,558 | 1,611 | 1,558 | 1,610 | 800 | 12 | 101% | 103% | 133% | ▲▲▲▲ | 101% | 102% | 97% | 100% | 121% |
| 20240819 | 1,601 | 1,615 | 1,601 | 1,613 | 500 | 3 | 100% | 101% | 63% | ▲▲▲▲▲ | 100% | 101% | 99% | 100% | 121% |
| 20240820 | 1,610 | 1,610 | 1,605 | 1,610 | 1,600 | -3 | 100% | 100% | 320% | ▼ | 101% | 101% | 96% | 100% | 121% |
| 20240821 | 1,614 | 1,628 | 1,614 | 1,628 | 400 | 18 | 101% | 101% | 25% | ▲ | 100% | 99% | 0% | 100% | 122% |
| 20240822 | 1,640 | 1,640 | 1,622 | 1,638 | 400 | 10 | 101% | 100% | 100% | ▲▲ | 99% | 99% | 0% | 100% | 123% |
| 20240827 | 1,638 | 1,638 | 1,560 | 1,625 | 1,000 | -13 | 99% | 99% | 250% | ▼ | 100% | 100% | 0% | 99% | 122% |
| 20240828 | 1,625 | 1,625 | 1,625 | 1,625 | 200 | 0 | 100% | 100% | 20% | -- | 100% | 100% | 0% | 99% | 122% |
| 20240902 | 1,623 | 1,626 | 1,609 | 1,625 | 1,300 | 0 | 100% | 100% | 650% | -- | 104% | 101% | 0% | 99% | 122% |
| 20240909 | 1,570 | 1,625 | 1,560 | 1,625 | 1,800 | 0 | 100% | 104% | 138% | -- | 101% | 101% | 96% | 99% | 122% |
| 20240911 | 1,580 | 1,600 | 1,580 | 1,600 | 200 | -25 | 98% | 101% | 11% | ▼ | 101% | 97% | 0% | 98% | 120% |
| 20240912 | 1,607 | 1,622 | 1,607 | 1,622 | 200 | 22 | 101% | 101% | 100% | ▲ | 97% | 94% | 0% | 99% | 122% |
| 20240917 | 1,601 | 1,601 | 1,560 | 1,560 | 300 | -62 | 96% | 97% | 150% | ▼ | 103% | 97% | 0% | 95% | 117% |
| 20240919 | 1,550 | 1,592 | 1,550 | 1,592 | 300 | 32 | 102% | 103% | 100% | ▲ | 100% | 96% | 0% | 97% | 120% |
| 20240920 | 1,552 | 1,562 | 1,544 | 1,552 | 700 | -40 | 97% | 100% | 233% | ▼ | 97% | 97% | 0% | 95% | 111% |
| 20240924 | 1,554 | 1,555 | 1,500 | 1,508 | 1,300 | -44 | 97% | 97% | 186% | ▼▼ | 99% | 100% | 0% | 92% | 101% |
| 20240926 | 1,509 | 1,546 | 1,500 | 1,500 | 700 | -8 | 99% | 99% | 54% | ▼▼▼ | 102% | 103% | 0% | 92% | 100% |
| 20240930 | 1,460 | 1,483 | 1,460 | 1,483 | 200 | -17 | 99% | 102% | 29% | ▼▼▼▼ | 100% | 102% | 0% | 91% | 100% |
| 20241001 | 1,483 | 1,483 | 1,483 | 1,483 | 5,100 | 0 | 100% | 100% | 2550% | -- | 100% | 0% | 0% | 91% | 100% |
| 20241007 | 1,513 | 1,550 | 1,510 | 1,510 | 400 | 27 | 102% | 100% | 8% | ▲ | 101% | 0% | 0% | 92% | 102% |
| 20241008 | 1,490 | 1,509 | 1,490 | 1,509 | 200 | -1 | 100% | 101% | 50% | ▼ | 100% | 0% | 0% | 92% | 102% |
| 20241017 | 1,508 | 1,508 | 1,507 | 1,507 | 400 | -2 | 100% | 100% | 200% | ▼▼ | % | % | % | 92% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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
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－ | 2024-10-23 03:21:36 |
| 7946 | 2 | 第76回定時株主総会決議ご通知 | 2024-06-25 17:39:49 |
| 7946 | 2 | 第76回定時株主総会招集ご通知 | 2024-06-21 19:46:03 |
| 7946 | 2 | 第76回定時株主総会招集ご通知（交付書面非記載事項） | 2024-06-21 19:46:02 |
| 7946 | 2 | IR情報 ｜ 株式会社光陽社 －東京、大阪、名古屋にある印刷会社－ | 2024-06-18 09:17:17 |
| 7946 | 2 | 第75期 第3四半期 四半期報告書 | 2024-06-16 06:28:54 |
| 7946 | 2 | 2023年3月期 第3四半期 決算短信[日本基準]（連結） | 2024-06-16 06:28:52 |
| 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 | 2024-06-16 05:10:30 |
| 7946 | 2 | 自己株券買付状況報告書 | 2024-06-16 05:10:29 |
| 7946 | 2 | 繰延税金資産の計上及び業績予想の修正に関するお知らせ | 2024-06-16 05:10:27 |