[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:130億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260212 | 1,216 | 1,249 | 1,216 | 1,249 | 12,600 | 9,600 | 103% | ▲▲▲ | 1111 | 0 | 0 | 100% | 18% |
| 20260130 | 1,150 | 1,150 | 1,100 | 1,137 | 11,700 | 4,500 | 100% | ▼ | 1717 | 0 | 4 | 100% | 8% |
| 20260204 | 1,160 | 1,211 | 1,156 | 1,211 | 11,000 | 3,500 | 104% | ▲▲ | 1111 | 0 | 6 | 100% | 15% |
| 20260128 | 1,100 | 1,130 | 1,099 | 1,120 | 9,100 | 7,400 | 101% | ▲▲ | 1111 | 0 | 5 | 100% | 6% |
| 20260225 | 1,260 | 1,260 | 1,220 | 1,250 | 8,300 | 3,600 | 99% | ▼ | 1717 | 0 | 0 | 99% | 13% |
| 20260213 | 1,225 | 1,249 | 1,193 | 1,224 | 8,300 | -4,300 | 98% | ▼ | 5828 | 0 | 0 | 98% | 14% |
| 20260205 | 1,214 | 1,239 | 1,185 | 1,211 | 7,700 | -3,300 | 100% | -- | 2225 | 0 | 0 | 100% | 15% |
| 20260203 | 1,131 | 1,162 | 1,131 | 1,162 | 7,500 | 2,900 | 103% | ▲ | 1171 | 0 | 2 | 100% | 10% |
| 20260129 | 1,120 | 1,139 | 1,120 | 1,139 | 7,200 | -1,900 | 102% | ▲▲▲ | 2222 | 0 | 5 | 100% | 8% |
| 20260217 | 1,220 | 1,252 | 1,213 | 1,250 | 6,800 | 4,900 | 101% | ▲▲ | 1711 | 0 | 0 | 100% | 15% |
| 20260206 | 1,214 | 1,214 | 1,130 | 1,190 | 6,500 | -1,200 | 98% | ▼ | 8858 | 0 | 0 | 98% | 13% |
| 20260220 | 1,252 | 1,258 | 1,209 | 1,240 | 5,700 | 600 | 99% | ▼ | 1717 | 0 | 0 | 99% | 13% |
| 20260219 | 1,250 | 1,255 | 1,235 | 1,255 | 5,100 | 3,100 | 100% | ▲ | 1741 | 0 | 0 | 100% | 15% |
| 20260209 | 1,200 | 1,200 | 1,190 | 1,200 | 5,000 | -1,500 | 101% | ▲ | 8282 | 0 | 0 | 99% | 14% |
| 20260224 | 1,257 | 1,259 | 1,240 | 1,259 | 4,700 | -1,000 | 102% | ▲ | 2222 | 0 | 0 | 100% | 15% |
| 20260202 | 1,139 | 1,142 | 1,129 | 1,131 | 4,600 | -7,100 | 99% | ▼▼ | 8288 | 0 | 3 | 99% | 7% |
| 20260210 | 1,200 | 1,212 | 1,200 | 1,212 | 3,000 | -2,000 | 101% | ▲▲ | 2252 | 0 | 0 | 100% | 15% |
| 20260226 | 1,225 | 1,244 | 1,223 | 1,240 | 2,400 | -5,900 | 99% | ▼▼ | 8288 | 0 | 0 | 98% | 11% |
| 20260218 | 1,250 | 1,250 | 1,244 | 1,249 | 2,000 | -4,800 | 100% | ▼ | 8228 | 0 | 0 | 100% | 14% |
| 20260216 | 1,218 | 1,240 | 1,217 | 1,240 | 1,900 | -6,400 | 101% | ▲ | 8282 | 0 | 0 | 99% | 14% |
| 20260227 | 1,239 | 1,243 | 1,235 | 1,240 | 1,600 | -800 | 100% | -- | 8225 | 0 | 0 | 98% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-30 | 73,300 | 0 | 56,600 | 0 | 16,700 | 0 |
| 2026-02-06 | 69,700 | 0 | 55,500 | 0 | 14,200 | 0 |
| 2026-02-13 | 74,600 | 0 | 60,800 | 0 | 13,800 | 0 |
| 2026-02-20 | 71,400 | 0 | 58,000 | 0 | 13,400 | 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） |