[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250807 | 952 | 964 | 950 | 959 | 12,400 | 9,600 | 101% | ▲ | 1771 | 0 | 0 | 97% | 2% |
| 20250820 | 950 | 955 | 940 | 953 | 8,800 | 5,700 | 100% | ▼ | 4777 | 0 | 0 | 97% | 2% |
| 20250804 | 960 | 965 | 947 | 958 | 8,600 | 900 | 99% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250814 | 940 | 940 | 930 | 934 | 8,500 | 1,500 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250822 | 958 | 961 | 958 | 961 | 8,300 | 4,000 | 101% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250808 | 944 | 959 | 943 | 947 | 8,000 | -4,400 | 99% | ▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250801 | 966 | 973 | 966 | 968 | 7,700 | 7,000 | 100% | ▲▲▲ | 1171 | 0 | 0 | 98% | 4% |
| 20250813 | 954 | 954 | 940 | 940 | 7,000 | 2,600 | 99% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20250826 | 966 | 970 | 964 | 965 | 6,700 | 2,100 | 100% | ▲▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250825 | 965 | 965 | 960 | 963 | 4,600 | -3,700 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250815 | 933 | 942 | 931 | 942 | 4,600 | -3,900 | 101% | ▲ | 2282 | 0 | 0 | 95% | 1% |
| 20250812 | 948 | 955 | 948 | 954 | 4,400 | -3,600 | 101% | ▲ | 8222 | 0 | 0 | 97% | 1% |
| 20250821 | 957 | 957 | 950 | 952 | 4,300 | -4,500 | 100% | ▼▼ | 2228 | 0 | 0 | 98% | 2% |
| 20250818 | 943 | 952 | 943 | 952 | 4,100 | -500 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20250828 | 955 | 955 | 947 | 949 | 3,700 | 100 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20250827 | 957 | 958 | 953 | 953 | 3,600 | -3,100 | 99% | ▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250819 | 952 | 955 | 952 | 955 | 3,100 | -1,000 | 100% | ▲▲▲ | 2222 | 0 | 0 | 97% | 2% |
| 20250806 | 960 | 961 | 952 | 952 | 2,800 | 2,400 | 99% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250729 | 963 | 967 | 960 | 960 | 2,400 | 1,700 | 99% | ▼ | 7747 | 0 | 0 | 97% | 3% |
| 20250730 | 965 | 968 | 965 | 965 | 1,300 | -1,100 | 101% | ▲ | 2222 | 0 | 0 | 98% | 4% |
| 20250731 | 968 | 968 | 965 | 966 | 700 | -600 | 100% | ▲▲ | 5522 | 0 | 0 | 98% | 4% |
| 20250728 | 963 | 970 | 962 | 970 | 700 | -400 | 101% | ▲ | 8882 | 0 | 0 | 98% | 5% |
| 20250805 | 963 | 963 | 960 | 960 | 400 | -8,200 | 100% | ▲ | 8222 | 0 | 0 | 97% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 81,800 | 0 | 71,200 | 0 | 10,600 | 0 |
| 2025-08-08 | 83,500 | 0 | 71,700 | 0 | 11,800 | 0 |
| 2025-08-15 | 84,100 | 0 | 69,200 | 0 | 14,900 | 0 |
| 2025-08-22 | 87,100 | 0 | 67,400 | 0 | 19,700 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |