[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/26卸売業】 売上高:694160 当期純利益:17790 総資産:458200 時価:112億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 1,000 | 1,014 | 1,000 | 1,014 | 6,100 | 2,900 | 101% | ▲ | 1141 | 0 | 6 | 100% | 5% |
| 20251209 | 1,014 | 1,042 | 1,014 | 1,029 | 11,600 | 5,500 | 101% | ▲▲ | 1111 | 0 | 8 | 100% | 6% |
| 20251210 | 1,035 | 1,035 | 1,001 | 1,027 | 10,700 | -900 | 100% | ▼ | 8828 | 0 | 8 | 100% | 6% |
| 20251211 | 1,038 | 1,047 | 1,028 | 1,047 | 11,300 | 600 | 102% | ▲ | 1111 | 0 | 7 | 100% | 8% |
| 20251212 | 1,059 | 1,072 | 1,036 | 1,041 | 17,100 | 5,800 | 99% | ▼ | 1117 | 0 | 0 | 99% | 8% |
| 20251215 | 1,056 | 1,056 | 1,039 | 1,051 | 4,500 | -12,600 | 101% | ▲ | 8282 | 0 | 0 | 100% | 9% |
| 20251216 | 1,048 | 1,060 | 1,045 | 1,051 | 4,100 | -400 | 100% | -- | 2285 | 0 | 0 | 100% | 9% |
| 20251217 | 1,056 | 1,066 | 1,056 | 1,060 | 2,800 | -1,300 | 101% | ▲ | 2222 | 0 | 0 | 100% | 8% |
| 20251218 | 1,067 | 1,076 | 1,060 | 1,073 | 5,900 | 3,100 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20251219 | 1,078 | 1,095 | 1,078 | 1,095 | 11,000 | 5,100 | 102% | ▲▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20251222 | 1,077 | 1,087 | 1,060 | 1,060 | 13,900 | 2,900 | 97% | ▼ | 7777 | 0 | 0 | 97% | 7% |
| 20251223 | 1,090 | 1,090 | 1,072 | 1,085 | 9,100 | -4,800 | 102% | ▲ | 2222 | 0 | 0 | 99% | 9% |
| 20251224 | 1,082 | 1,086 | 1,050 | 1,069 | 9,900 | 800 | 99% | ▼ | 7777 | 0 | 0 | 98% | 8% |
| 20251225 | 1,069 | 1,069 | 1,047 | 1,050 | 14,200 | 4,300 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 6% |
| 20251226 | 1,050 | 1,064 | 1,048 | 1,060 | 59,600 | 45,400 | 101% | ▲ | 7171 | 0 | 0 | 97% | 7% |
| 20251229 | 1,066 | 1,067 | 1,053 | 1,067 | 4,800 | -54,800 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 7% |
| 20251230 | 1,067 | 1,067 | 1,050 | 1,063 | 2,800 | -2,000 | 100% | ▼ | 5828 | 0 | 0 | 97% | 7% |
| 20260105 | 1,070 | 1,070 | 1,063 | 1,067 | 2,900 | 100 | 100% | ▲ | 1111 | 0 | 0 | 97% | 7% |
| 20260106 | 1,070 | 1,070 | 1,064 | 1,067 | 3,800 | 900 | 100% | -- | 4144 | 0 | 0 | 97% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 126,000 | 0 | 49,000 | 0 | 77,000 | 0 |
| 2025-12-19 | 84,000 | 0 | 59,000 | 0 | 25,000 | 0 |
| 2025-12-12 | 85,300 | 0 | 59,200 | 0 | 26,100 | 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） |