| 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 | 464 | 470 | 440 | 441 | 50,300 | -23 | 95% | 95% | 202% | ▼ | 99% | 101% | 102% | 92% | 105% |
| 20240925 | 440 | 450 | 436 | 436 | 43,500 | -5 | 99% | 99% | 86% | ▼▼ | 102% | 100% | 101% | 91% | 103% |
| 20240926 | 444 | 453 | 438 | 453 | 35,600 | 17 | 104% | 102% | 82% | ▲ | 98% | 97% | 100% | 94% | 107% |
| 20240927 | 450 | 454 | 441 | 441 | 28,000 | -12 | 97% | 98% | 79% | ▼ | 102% | 103% | 105% | 92% | 105% |
| 20240930 | 425 | 439 | 425 | 435 | 19,700 | -6 | 99% | 102% | 70% | ▼▼ | 102% | 101% | 103% | 91% | 103% |
| 20241001 | 436 | 449 | 436 | 446 | 21,600 | 11 | 103% | 102% | 110% | ▲ | 98% | 100% | 101% | 93% | 106% |
| 20241002 | 443 | 446 | 436 | 436 | 20,800 | -10 | 98% | 98% | 96% | ▼ | 98% | 96% | 96% | 91% | 103% |
| 20241003 | 444 | 451 | 436 | 437 | 13,500 | 1 | 100% | 98% | 65% | ▲ | 101% | 97% | 95% | 94% | 104% |
| 20241004 | 435 | 442 | 435 | 439 | 11,300 | 2 | 100% | 101% | 84% | ▲▲ | 100% | 95% | 94% | 95% | 104% |
| 20241007 | 441 | 445 | 438 | 442 | 7,500 | 3 | 101% | 100% | 66% | ▲▲▲ | 96% | 95% | 93% | 95% | 105% |
| 20241008 | 443 | 443 | 422 | 425 | 37,800 | -17 | 96% | 96% | 504% | ▼ | 98% | 98% | 97% | 92% | 101% |
| 20241009 | 430 | 430 | 418 | 422 | 24,600 | -3 | 99% | 98% | 65% | ▼▼ | 99% | 106% | 100% | 91% | 100% |
| 20241010 | 422 | 423 | 417 | 418 | 26,600 | -4 | 99% | 99% | 108% | ▼▼▼ | 99% | 106% | 100% | 90% | 100% |
| 20241011 | 421 | 425 | 417 | 417 | 9,200 | -1 | 100% | 99% | 35% | ▼▼▼▼ | 100% | 101% | 100% | 90% | 100% |
| 20241015 | 422 | 427 | 422 | 422 | 10,800 | 5 | 101% | 100% | 117% | ▲ | 101% | 99% | 101% | 91% | 101% |
| 20241016 | 417 | 427 | 417 | 420 | 12,600 | -2 | 100% | 101% | 117% | ▼ | 106% | 96% | 99% | 91% | 101% |
| 20241017 | 424 | 448 | 424 | 448 | 31,400 | 28 | 107% | 106% | 249% | ▲ | 97% | 91% | 95% | 97% | 107% |
| 20241018 | 440 | 449 | 417 | 428 | 73,800 | -20 | 96% | 97% | 235% | ▼ | 98% | 94% | 99% | 92% | 103% |
| 20241021 | 423 | 425 | 414 | 414 | 34,900 | -14 | 97% | 98% | 47% | ▼▼ | 94% | 96% | 98% | 89% | 100% |
| 20241022 | 430 | 430 | 406 | 406 | 51,000 | -8 | 98% | 94% | 146% | ▼▼▼ | 98% | 101% | 104% | 90% | 100% |
| 20241023 | 407 | 407 | 398 | 400 | 32,100 | -6 | 99% | 98% | 63% | ▼▼▼▼ | 99% | 101% | 108% | 88% | 100% |
| 20241024 | 401 | 401 | 390 | 397 | 42,600 | -3 | 99% | 99% | 133% | ▼▼▼▼▼ | 98% | 103% | 110% | 88% | 100% |
| 20241025 | 398 | 401 | 387 | 390 | 44,800 | -7 | 98% | 98% | 105% | ▼▼▼▼▼▼ | 106% | 105% | 113% | 87% | 100% |
| 20241028 | 390 | 417 | 390 | 413 | 13,500 | 23 | 106% | 106% | 30% | ▲ | 99% | 99% | 107% | 92% | 106% |
| 20241029 | 410 | 419 | 407 | 407 | 67,500 | -6 | 99% | 99% | 500% | ▼ | 98% | 100% | 108% | 91% | 104% |
| 20241030 | 407 | 407 | 398 | 398 | 65,500 | -9 | 98% | 98% | 97% | ▼▼ | 103% | 105% | 110% | 89% | 102% |
| 20241031 | 399 | 418 | 398 | 411 | 25,400 | 13 | 103% | 103% | 39% | ▲ | 99% | 102% | 107% | 92% | 105% |
| 20241101 | 411 | 415 | 403 | 407 | 13,500 | -4 | 99% | 99% | 53% | ▼ | 99% | 103% | 108% | 91% | 104% |
| 20241105 | 407 | 413 | 404 | 404 | 18,200 | -3 | 99% | 99% | 135% | ▼▼ | 100% | 100% | 108% | 90% | 104% |
| 20241106 | 406 | 420 | 403 | 405 | 32,400 | 1 | 100% | 100% | 178% | ▲ | 101% | 98% | 107% | 90% | 104% |
| 20241107 | 411 | 422 | 404 | 417 | 34,800 | 12 | 103% | 101% | 107% | ▲▲ | 99% | 99% | 104% | 93% | 107% |
| 20241108 | 423 | 426 | 409 | 420 | 18,800 | 3 | 101% | 99% | 54% | ▲▲▲ | 97% | 99% | 104% | 94% | 108% |
| 20241111 | 421 | 421 | 401 | 407 | 19,300 | -13 | 97% | 97% | 103% | ▼ | 99% | 100% | 105% | 91% | 104% |
| 20241112 | 407 | 414 | 399 | 402 | 21,100 | -5 | 99% | 99% | 109% | ▼▼ | 99% | 104% | 105% | 90% | 103% |
| 20241113 | 404 | 408 | 396 | 398 | 18,600 | -4 | 99% | 99% | 88% | ▼▼▼ | 105% | 107% | 110% | 89% | 102% |
| 20241114 | 397 | 429 | 393 | 418 | 88,300 | 20 | 105% | 105% | 475% | ▲ | 95% | 103% | 103% | 93% | 107% |
| 20241115 | 422 | 422 | 401 | 401 | 37,000 | -17 | 96% | 95% | 42% | ▼ | 101% | 108% | 108% | 94% | 103% |
| 20241118 | 403 | 428 | 403 | 409 | 39,300 | 8 | 102% | 101% | 106% | ▲ | 103% | 107% | 106% | 97% | 105% |
| 20241119 | 409 | 428 | 409 | 420 | 22,600 | 11 | 103% | 103% | 58% | ▲▲ | 101% | 105% | 104% | 100% | 108% |
| 20241120 | 418 | 428 | 418 | 424 | 23,900 | 4 | 101% | 101% | 106% | ▲▲▲ | 103% | 102% | 103% | 100% | 109% |
| 20241121 | 422 | 438 | 422 | 433 | 39,900 | 9 | 102% | 103% | 167% | ▲▲▲▲ | 101% | 96% | 100% | 100% | 111% |
| 20241122 | 434 | 437 | 431 | 437 | 49,600 | 4 | 101% | 101% | 124% | ▲▲▲▲▲ | 100% | 95% | 99% | 100% | 112% |
| 20241125 | 438 | 442 | 435 | 439 | 33,500 | 2 | 100% | 100% | 68% | ▲▲▲▲▲▲ | 98% | 96% | 99% | 100% | 110% |
| 20241126 | 439 | 439 | 427 | 429 | 28,900 | -10 | 98% | 98% | 86% | ▼ | 96% | 99% | 101% | 98% | 108% |
| 20241127 | 429 | 429 | 407 | 411 | 111,900 | -18 | 96% | 96% | 387% | ▼▼ | 102% | 101% | 107% | 94% | 103% |
| 20241128 | 408 | 421 | 408 | 415 | 13,200 | 4 | 101% | 102% | 12% | ▲ | 99% | 100% | 104% | 95% | 104% |
| 20241129 | 417 | 421 | 409 | 414 | 12,100 | -1 | 100% | 99% | 92% | ▼ | 102% | 101% | 105% | 94% | 104% |
| 20241202 | 415 | 423 | 412 | 423 | 14,000 | 9 | 102% | 102% | 116% | ▲ | 97% | 97% | 102% | 96% | 106% |
| 20241203 | 424 | 424 | 412 | 413 | 15,800 | -10 | 98% | 97% | 113% | ▼ | 100% | 103% | 104% | 94% | 104% |
| 20241204 | 414 | 417 | 411 | 413 | 13,000 | 0 | 100% | 100% | 82% | -- | 100% | 104% | 103% | 94% | 104% |
| 20241205 | 417 | 421 | 416 | 419 | 21,600 | 6 | 101% | 100% | 166% | ▲ | 98% | 104% | 103% | 95% | 105% |
| 20241206 | 419 | 419 | 405 | 411 | 15,000 | -8 | 98% | 98% | 69% | ▼ | 100% | 104% | 0% | 94% | 103% |
| 20241209 | 411 | 414 | 407 | 413 | 13,800 | 2 | 100% | 100% | 92% | ▲ | 103% | 105% | 0% | 94% | 104% |
| 20241210 | 415 | 426 | 409 | 426 | 45,200 | 13 | 103% | 103% | 328% | ▲▲ | 102% | 102% | 0% | 97% | 107% |
| 20241211 | 426 | 437 | 416 | 435 | 37,300 | 9 | 102% | 102% | 83% | ▲▲▲ | 98% | 99% | 0% | 99% | 108% |
| 20241212 | 435 | 436 | 426 | 427 | 19,300 | -8 | 98% | 98% | 52% | ▼ | 100% | 101% | 0% | 97% | 106% |
| 20241213 | 427 | 431 | 423 | 427 | 27,700 | 0 | 100% | 100% | 144% | -- | 101% | 100% | 0% | 97% | 104% |
| 20241216 | 431 | 435 | 425 | 435 | 57,300 | 8 | 102% | 101% | 207% | ▲ | 99% | 99% | 0% | 99% | 106% |
| 20241217 | 435 | 435 | 427 | 432 | 27,700 | -3 | 99% | 99% | 48% | ▼ | 99% | 0% | 0% | 98% | 105% |
| 20241218 | 432 | 432 | 421 | 426 | 30,300 | -6 | 99% | 99% | 109% | ▼▼ | 101% | 0% | 0% | 97% | 104% |
| 20241219 | 426 | 438 | 423 | 431 | 24,400 | 5 | 101% | 101% | 81% | ▲ | 100% | 0% | 0% | 98% | 105% |
| 20241220 | 429 | 435 | 429 | 430 | 11,400 | -1 | 100% | 100% | 47% | ▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 22,100 | 401,500 | 13,800 | 225,900 | 8,300 | 175,600 |
| 2024-12-06 | 20,500 | 397,000 | 13,800 | 223,800 | 6,700 | 173,200 |
| 2024-11-29 | 21,600 | 406,800 | 13,800 | 232,100 | 7,800 | 174,700 |
| 2024-11-22 | 50,400 | 491,900 | 13,800 | 253,900 | 36,600 | 238,000 |
| 2024-11-15 | 39,100 | 410,400 | 13,800 | 251,400 | 25,300 | 159,000 |
| 2024-11-08 | 41,300 | 389,100 | 13,800 | 233,100 | 27,500 | 156,000 |
| 2024-11-01 | 40,300 | 399,800 | 13,800 | 232,400 | 26,500 | 167,400 |
| 2024-10-25 | 37,500 | 400,300 | 13,800 | 233,000 | 23,700 | 167,300 |
| 2024-10-18 | 45,100 | 402,900 | 13,800 | 231,300 | 31,300 | 171,600 |
| 2024-10-11 | 39,900 | 405,200 | 13,800 | 231,600 | 26,100 | 173,600 |
| 2024-10-04 | 39,400 | 389,800 | 13,800 | 230,000 | 25,600 | 159,800 |
| 2024-09-27 | 39,900 | 392,700 | 13,800 | 231,400 | 26,100 | 161,300 |
| 2024-09-20 | 40,900 | 402,100 | 13,800 | 232,900 | 27,100 | 169,200 |
| 2024-09-13 | 42,000 | 416,300 | 13,800 | 238,900 | 28,200 | 177,400 |
| 2024-09-06 | 43,000 | 429,800 | 13,800 | 237,000 | 29,200 | 192,800 |
| 2024-08-30 | 42,900 | 410,500 | 13,800 | 227,900 | 29,100 | 182,600 |
| 2024-08-23 | 44,200 | 418,000 | 13,800 | 226,900 | 30,400 | 191,100 |
| 2024-08-16 | 43,500 | 410,700 | 13,800 | 225,000 | 29,700 | 185,700 |
| 2024-08-09 | 43,200 | 410,100 | 13,800 | 219,600 | 29,400 | 190,500 |
| 2024-08-02 | 42,700 | 516,000 | 13,800 | 230,900 | 28,900 | 285,100 |
| 2024-07-26 | 40,800 | 537,900 | 13,800 | 233,600 | 27,000 | 304,300 |
| 2024-07-19 | 40,400 | 577,100 | 13,800 | 226,300 | 26,600 | 350,800 |
| 2024-07-12 | 35,400 | 490,100 | 13,800 | 221,800 | 21,600 | 268,300 |
| 2024-07-05 | 36,400 | 487,700 | 13,800 | 218,800 | 22,600 | 268,900 |
| 2024-06-28 | 38,300 | 479,700 | 13,800 | 212,400 | 24,500 | 267,300 |
| 2024-06-21 | 40,900 | 478,400 | 13,800 | 210,200 | 27,100 | 268,200 |
| 2024-06-14 | 40,500 | 478,700 | 13,800 | 206,800 | 26,700 | 271,900 |
| 2024-06-07 | 40,300 | 483,300 | 13,800 | 204,000 | 26,500 | 279,300 |
| 2024-05-31 | 44,700 | 477,300 | 13,800 | 196,100 | 30,900 | 281,200 |
| 2024-05-24 | 43,500 | 493,100 | 13,800 | 214,500 | 29,700 | 278,600 |
| 2024-05-17 | 43,200 | 461,500 | 13,800 | 177,600 | 29,400 | 283,900 |
| 2024-05-10 | 44,100 | 461,700 | 13,800 | 170,300 | 30,300 | 291,400 |
| 2024-05-02 | 44,200 | 467,800 | 13,800 | 169,800 | 30,400 | 298,000 |
| 2024-04-26 | 53,000 | 470,600 | 13,800 | 172,800 | 39,200 | 297,800 |
| 2024-04-19 | 56,700 | 501,100 | 13,800 | 182,000 | 42,900 | 319,100 |
| 2024-04-12 | 40,100 | 459,200 | 13,800 | 175,300 | 26,300 | 283,900 |
| 2024-04-05 | 54,100 | 447,000 | 13,800 | 169,300 | 40,300 | 277,700 |
| 2024-03-29 | 60,600 | 458,800 | 13,800 | 162,100 | 46,800 | 296,700 |
| 2024-03-22 | 51,500 | 422,100 | 13,800 | 147,900 | 37,700 | 274,200 |
| 2024-03-15 | 43,600 | 394,800 | 13,800 | 145,200 | 29,800 | 249,600 |
| 2024-03-08 | 37,000 | 359,700 | 13,800 | 149,800 | 23,200 | 209,900 |
| 2024-03-01 | 35,000 | 339,400 | 13,800 | 144,800 | 21,200 | 194,600 |
| 2024-02-22 | 41,100 | 330,700 | 13,800 | 143,400 | 27,300 | 187,300 |
| 2024-02-16 | 31,900 | 315,800 | 13,800 | 139,700 | 18,100 | 176,100 |
| 2024-02-09 | 32,300 | 324,800 | 13,800 | 143,500 | 18,500 | 181,300 |
| 2024-02-02 | 39,500 | 319,400 | 13,800 | 145,000 | 25,700 | 174,400 |
| 2024-01-26 | 49,100 | 320,700 | 13,900 | 140,900 | 35,200 | 179,800 |
| 2024-01-19 | 27,100 | 360,600 | 13,800 | 159,500 | 13,300 | 201,100 |
| 2024-01-12 | 19,400 | 320,100 | 13,800 | 141,800 | 5,600 | 178,300 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-18 | 野村證券株式会社 | 78,087 | 0.82% | ▲ | 4,300 | 432 | 432 | 421 | 426 | 30,300 |
| 2024-12-17 | 野村證券株式会社 | 73,787 | 0.77% | ▼ | -3,900 | 435 | 435 | 427 | 432 | 27,700 |
| 2024-12-03 | 野村證券株式会社 | 77,687 | 0.81% | ▲ | 10,500 | 424 | 424 | 412 | 413 | 15,800 |
| 2024-11-29 | 野村證券株式会社 | 67,187 | 0.70% | ▲ | 1,400 | 417 | 421 | 409 | 414 | 12,100 |
| 2024-11-27 | 野村證券株式会社 | 65,787 | 0.69% | ▼ | -5,200 | 429 | 429 | 407 | 411 | 111,900 |
| 2024-11-15 | 野村證券株式会社 | 70,987 | 0.74% | ▲ | 12,100 | 422 | 422 | 401 | 401 | 37,000 |
| 2024-11-08 | 野村證券株式会社 | 58,887 | 0.62% | ▲ | 10,800 | 423 | 426 | 409 | 420 | 18,800 |
| 2024-10-24 | 野村證券株式会社 | 48,087 | 0.50% | ▲ | 1,400 | 401 | 401 | 390 | 397 | 42,600 |
| 2024-10-22 | 野村證券株式会社 | 46,687 | 0.49% | ▼ | -9,500 | 430 | 430 | 406 | 406 | 51,000 |
| 2024-10-17 | 野村證券株式会社 | 56,187 | 0.59% | ▼ | -2,100 | 424 | 448 | 424 | 448 | 31,400 |
| 2024-10-07 | 野村證券株式会社 | 58,287 | 0.61% | ▲ | 2,800 | 441 | 445 | 438 | 442 | 7,500 |
| 2024-09-30 | 野村證券株式会社 | 55,487 | 0.58% | ▼ | -3,900 | 425 | 439 | 425 | 435 | 19,700 |
| 2024-09-17 | 野村證券株式会社 | 59,387 | 0.62% | ▲ | 5,200 | 441 | 442 | 419 | 422 | 51,300 |
| 2024-09-13 | 野村證券株式会社 | 54,187 | 0.57% | ▼ | -7,900 | 440 | 449 | 439 | 448 | 25,800 |
| 2024-09-03 | 野村證券株式会社 | 62,087 | 0.65% | ▼ | -8,900 | 475 | 500 | 475 | 480 | 77,100 |
| 2024-09-02 | 野村證券株式会社 | 70,987 | 0.74% | ▼ | 481 | 490 | 470 | 472 | 19,100 | |
| 2024-08-30 | 野村證券株式会社 | 75,987 | 0.80% | ▲ | 467 | 481 | 467 | 480 | 17,100 | |
| 2024-08-22 | 野村證券株式会社 | 81,487 | 0.85% | ▼ | -12,200 | 469 | 469 | 451 | 453 | 24,600 |
| 2024-08-07 | 野村證券株式会社 | 93,687 | 0.98% | ▼ | -3,100 | 402 | 447 | 395 | 439 | 89,200 |
| 2024-08-05 | 野村證券株式会社 | 96,787 | 1.02% | ▼ | -8,900 | 435 | 441 | 385 | 398 | 239,900 |
| 2024-07-31 | 野村證券株式会社 | 105,687 | 1.11% | ▲ | 12,300 | 517 | 524 | 514 | 521 | 48,400 |
| 2024-07-30 | 野村證券株式会社 | 93,387 | 0.98% | ▼ | -2,500 | 531 | 535 | 517 | 517 | 63,000 |
| 2024-07-26 | 野村證券株式会社 | 95,887 | 1.01% | ▲ | 1,200 | 519 | 532 | 514 | 514 | 23,500 |
| 2024-07-12 | 野村證券株式会社 | 94,687 | 0.99% | ▼ | -600 | 581 | 610 | 581 | 601 | 38,900 |
| 2024-07-01 | 野村證券株式会社 | 95,287 | 1.00% | ▲ | 500 | 620 | 620 | 595 | 603 | 47,000 |
| 2024-06-24 | 野村證券株式会社 | 94,787 | 0.99% | ▼ | -1,500 | 592 | 604 | 592 | 603 | 16,200 |
| 2024-05-13 | 野村證券株式会社 | 96,287 | 1.01% | ▲ | 4,300 | 640 | 640 | 626 | 626 | 19,600 |
| 2024-05-02 | 野村證券株式会社 | 91,987 | 0.96% | ▲ | 13,800 | 615 | 620 | 601 | 605 | 82,000 |
| 2024-04-30 | 野村證券株式会社 | 78,187 | 0.82% | ▲ | 9,800 | 629 | 644 | 611 | 638 | 69,200 |
| 2024-04-26 | 野村證券株式会社 | 68,387 | 0.72% | ▲ | 10,500 | 633 | 640 | 624 | 624 | 91,900 |
| 2024-04-24 | 野村證券株式会社 | 57,887 | 0.61% | ▲ | 10,000 | 679 | 686 | 665 | 671 | 56,800 |
| 2024-04-16 | 野村證券株式会社 | 47,887 | 0.50% | ▲ | 738 | 764 | 718 | 719 | 89,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241101 | 14:00 | 光世証 | 過年度の自己資本規制比率訂正に関するお知らせ |
| 20241018 | 14:00 | 光世証 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240719 | 14:00 | 光世証 | 2025年３月期第１四半期決算短信〔日本基準〕(非連結) |
| 20240419 | 14:00 | 光世証 | 2024年3月期決算短信〔日本基準〕（非連結） |
| 20240419 | 14:00 | 光世証 | 剰余金の配当に関するお知らせ |
| 20240419 | 14:00 | 光世証 | 2024年3月期業績と前期実績との差異に関するお知らせ |
| 20240419 | 14:00 | 光世証 | 執行役員人事に関するお知らせ |
| 20240119 | 14:00 | 光世証 | 2024年3月期 第3四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100ULKW | 350 | 2024-10-30 11:12 | 光世証券株式会社 | 株式会社巽也蔵 | 変更報告書 |
| S100ULDC | 350 | 2024-10-29 11:05 | 光世証券株式会社 | 株式会社巽也蔵 | 変更報告書 |
| S100TCNV | 350 | 2024-05-08 09:14 | 光世証券株式会社 | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100SPA1 | 360 | 2024-01-31 12:12 | 光世証券株式会社 | 株式会社巽也蔵 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SO8A | 350 | 2024-01-25 11:51 | 光世証券株式会社 | 株式会社巽也蔵 | 変更報告書 |