[7670]オーウエル:【塗料販売】塗装設備など国内中心だが海外展開も
Yahoo! 【スタンダード/卸売業】 売上高:694160 当期純利益:17790 総資産:458200 時価:99億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 943 | 952 | 943 | 952 | 4,100 | -500 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20250819 | 952 | 955 | 952 | 955 | 3,100 | -1,000 | 100% | ▲▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20250820 | 950 | 955 | 940 | 953 | 8,800 | 5,700 | 100% | ▼ | 4777 | 0 | 0 | 97% | 2% |
| 20250821 | 957 | 957 | 950 | 952 | 4,300 | -4,500 | 100% | ▼▼ | 2228 | 0 | 0 | 98% | 2% |
| 20250822 | 958 | 961 | 958 | 961 | 8,300 | 4,000 | 101% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250825 | 965 | 965 | 960 | 963 | 4,600 | -3,700 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250826 | 966 | 970 | 964 | 965 | 6,700 | 2,100 | 100% | ▲▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250827 | 957 | 958 | 953 | 953 | 3,600 | -3,100 | 99% | ▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250828 | 955 | 955 | 947 | 949 | 3,700 | 100 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20250829 | 949 | 957 | 949 | 957 | 1,200 | -2,500 | 101% | ▲ | 2282 | 0 | 0 | 99% | 2% |
| 20250901 | 964 | 964 | 952 | 955 | 2,900 | 1,700 | 100% | ▼ | 1117 | 0 | 0 | 99% | 2% |
| 20250902 | 955 | 956 | 950 | 952 | 5,200 | 2,300 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250903 | 958 | 958 | 941 | 941 | 4,800 | -400 | 99% | ▼▼▼ | 2828 | 0 | 0 | 98% | 1% |
| 20250904 | 943 | 953 | 943 | 952 | 1,500 | -3,300 | 101% | ▲ | 8282 | 0 | 0 | 99% | 2% |
| 20250905 | 953 | 957 | 952 | 952 | 2,700 | 1,200 | 100% | -- | 1114 | 0 | 0 | 99% | 2% |
| 20250908 | 962 | 962 | 945 | 949 | 8,900 | 6,200 | 100% | ▼ | 1717 | 0 | 0 | 98% | 2% |
| 20250909 | 955 | 958 | 946 | 953 | 6,900 | -2,000 | 100% | ▲ | 8282 | 0 | 0 | 99% | 2% |
| 20250910 | 946 | 948 | 940 | 948 | 7,100 | 200 | 99% | ▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250911 | 948 | 952 | 942 | 945 | 4,400 | -2,700 | 100% | ▼▼ | 2228 | 0 | 0 | 98% | 0% |
| 20250912 | 945 | 950 | 940 | 950 | 6,800 | 2,400 | 101% | ▲ | 7771 | 0 | 0 | 98% | 1% |
| 20250916 | 954 | 955 | 950 | 954 | 4,700 | -2,100 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 1% |
| 20250917 | 954 | 955 | 951 | 952 | 2,200 | -2,500 | 100% | ▼ | 5258 | 0 | 0 | 99% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 80,400 | 0 | 62,600 | 0 | 17,800 | 0 |
| 2025-09-05 | 80,900 | 0 | 64,100 | 0 | 16,800 | 0 |
| 2025-08-29 | 84,100 | 0 | 64,900 | 0 | 19,200 | 0 |
| 2025-08-22 | 87,100 | 0 | 67,400 | 0 | 19,700 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-03-31 13:18 | S100VH1R | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| 2024-07-29 10:56 | S100U3OW | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |