[3143]オーウイル:【食品商社】ビタミンなど食品副原料のほか、乳製品
Yahoo! 【スタンダード/卸売業】 売上高:391560 当期純利益:9150 総資産:162310 時価:68億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,808 | 1,808 | 1,780 | 1,786 | 8,600 | 4,500 | 98% | ▼ | 7777 | 0 | 11 | 98% | 3% |
| 20250729 | 1,785 | 1,800 | 1,780 | 1,782 | 1,800 | -6,800 | 100% | ▼▼ | 8588 | 0 | 10 | 98% | 2% |
| 20250730 | 1,775 | 1,776 | 1,765 | 1,770 | 2,500 | 700 | 99% | ▼▼▼ | 7777 | 0 | 9 | 97% | 2% |
| 20250731 | 1,769 | 1,772 | 1,769 | 1,772 | 700 | -1,800 | 100% | ▲ | 8282 | 0 | 8 | 97% | 1% |
| 20250801 | 1,770 | 1,825 | 1,770 | 1,778 | 4,500 | 3,800 | 100% | ▲▲ | 1111 | 0 | 7 | 98% | 2% |
| 20250804 | 1,775 | 1,785 | 1,767 | 1,777 | 4,400 | -100 | 100% | ▼ | 8828 | 0 | 6 | 98% | 2% |
| 20250805 | 1,776 | 1,776 | 1,767 | 1,767 | 4,000 | -400 | 99% | ▼▼ | 8528 | 0 | 5 | 97% | 1% |
| 20250806 | 1,768 | 1,776 | 1,767 | 1,776 | 1,200 | -2,800 | 101% | ▲ | 5582 | 0 | 4 | 98% | 1% |
| 20250807 | 1,772 | 1,800 | 1,772 | 1,791 | 3,400 | 2,200 | 101% | ▲▲ | 1111 | 0 | 3 | 99% | 2% |
| 20250808 | 1,792 | 1,804 | 1,791 | 1,791 | 1,900 | -1,500 | 100% | -- | 2225 | 0 | 2 | 99% | 2% |
| 20250812 | 1,791 | 2,191 | 1,791 | 2,105 | 71,600 | 69,700 | 118% | ▲ | 1471 | 10 | 1 | 100% | 19% |
| 20250813 | 2,119 | 2,130 | 2,105 | 2,127 | 27,700 | -43,900 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 20% |
| 20250814 | 2,110 | 2,128 | 2,102 | 2,128 | 12,600 | -15,100 | 100% | ▲▲▲ | 8882 | 0 | 0 | 100% | 20% |
| 20250815 | 2,122 | 2,126 | 2,110 | 2,116 | 4,700 | -7,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 20% |
| 20250818 | 2,116 | 2,120 | 2,110 | 2,120 | 5,600 | 900 | 100% | ▲ | 7471 | 0 | 0 | 100% | 20% |
| 20250819 | 2,120 | 2,120 | 2,010 | 2,118 | 23,000 | 17,400 | 100% | ▼ | 4717 | 0 | 0 | 100% | 20% |
| 20250820 | 2,099 | 2,111 | 2,085 | 2,109 | 3,400 | -19,600 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 19% |
| 20250821 | 2,100 | 2,127 | 2,100 | 2,127 | 2,400 | -1,000 | 101% | ▲ | 2222 | 0 | 0 | 100% | 20% |
| 20250822 | 2,128 | 2,148 | 2,127 | 2,146 | 3,400 | 1,000 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 21% |
| 20250825 | 2,152 | 2,152 | 2,100 | 2,140 | 8,600 | 5,200 | 100% | ▼ | 1717 | 0 | 0 | 100% | 21% |
| 20250826 | 2,140 | 2,170 | 2,130 | 2,170 | 3,000 | -5,600 | 101% | ▲ | 2282 | 0 | 0 | 100% | 23% |
| 20250827 | 2,169 | 2,178 | 2,144 | 2,162 | 3,300 | 300 | 100% | ▼ | 1117 | 0 | 0 | 100% | 22% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 44,300 | 0 | 20,100 | 0 | 24,200 | 0 |
| 2025-08-15 | 49,500 | 0 | 22,900 | 0 | 26,600 | 0 |
| 2025-08-08 | 45,600 | 0 | 23,300 | 0 | 22,300 | 0 |
| 2025-08-01 | 44,800 | 0 | 23,300 | 0 | 21,500 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-22 15:46 | S100WDNA | 株式会社ＳＢＩ証券 | 大量保有報告書（特例対象株券等） |
| 2025-07-11 15:36 | S100WCFJ | 株式会社サンワ電化阿久比 | 大量保有報告書 |
| 2025-07-11 15:17 | S100WCIO | 株式会社サンワ電化阿久比 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-07-01 11:30 | S100W1XV | 株式会社サンワ電化阿久比 | 大量保有報告書 |
| 2025-04-14 15:56 | S100VLCF | 光通信株式会社 | 変更報告書 |
| 2024-04-23 15:26 | S100TAH1 | 光通信株式会社 | 大量保有報告書 |