[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:102億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 979 | 987 | 977 | 987 | 11,900 | 9,800 | 101% | ▲ | 1141 | 0 | 0 | 100% | 5% |
| 20251010 | 972 | 975 | 966 | 974 | 6,600 | -200 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20251009 | 971 | 972 | 965 | 970 | 6,800 | -3,900 | 100% | ▲ | 8282 | 0 | 0 | 98% | 3% |
| 20251008 | 976 | 976 | 960 | 969 | 10,700 | 7,200 | 99% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20251007 | 974 | 978 | 966 | 975 | 3,500 | 0 | 100% | ▲▲ | 2852 | 0 | 0 | 99% | 3% |
| 20251006 | 974 | 975 | 967 | 974 | 3,500 | 1,600 | 100% | ▲ | 7171 | 0 | 0 | 99% | 3% |
| 20251003 | 976 | 976 | 965 | 973 | 1,900 | -12,200 | 100% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20251002 | 950 | 980 | 950 | 976 | 14,100 | -400 | 103% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20251001 | 982 | 984 | 949 | 949 | 14,500 | 7,700 | 97% | ▼ | 7777 | 0 | 0 | 96% | 1% |
| 20250930 | 987 | 988 | 976 | 983 | 6,800 | 3,800 | 100% | ▲ | 1411 | 0 | 0 | 100% | 4% |
| 20250929 | 978 | 986 | 976 | 982 | 3,000 | -8,900 | 99% | ▼ | 8888 | 0 | 0 | 99% | 4% |
| 20250909 | 955 | 958 | 946 | 953 | 6,900 | -2,000 | 100% | ▲ | 8282 | 0 | 0 | 99% | 2% |
| 20250925 | 979 | 979 | 974 | 974 | 2,100 | -7,900 | 99% | ▼ | 8288 | 0 | 0 | 99% | 4% |
| 20250924 | 987 | 987 | 970 | 979 | 10,000 | 2,300 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250922 | 968 | 978 | 968 | 975 | 7,700 | 1,400 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250919 | 963 | 965 | 961 | 964 | 6,300 | -900 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250918 | 954 | 964 | 954 | 961 | 7,200 | 5,000 | 101% | ▲ | 1141 | 0 | 0 | 100% | 2% |
| 20250917 | 954 | 955 | 951 | 952 | 2,200 | -2,500 | 100% | ▼ | 5258 | 0 | 0 | 99% | 1% |
| 20250916 | 954 | 955 | 950 | 954 | 4,700 | -2,100 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 1% |
| 20250912 | 945 | 950 | 940 | 950 | 6,800 | 2,400 | 101% | ▲ | 7771 | 0 | 0 | 98% | 1% |
| 20250911 | 948 | 952 | 942 | 945 | 4,400 | -2,700 | 100% | ▼▼ | 2228 | 0 | 0 | 98% | 0% |
| 20250910 | 946 | 948 | 940 | 948 | 7,100 | 200 | 99% | ▼ | 7777 | 0 | 0 | 98% | 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 |
| 2025-09-19 | 80,000 | 0 | 61,800 | 0 | 18,200 | 0 |
| 2025-09-26 | 80,700 | 0 | 59,800 | 0 | 20,900 | 0 |
| 2025-10-03 | 69,000 | 0 | 47,400 | 0 | 21,600 | 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） |