| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 4,060 | 4,090 | 4,060 | 4,090 | 200 | 30 | 101% | 101% | 40% | ▲ | 101% | 105% | 111% | 93% | 108% |
| 20250311 | 4,090 | 4,140 | 4,090 | 4,140 | 900 | 50 | 101% | 101% | 450% | ▲▲ | 100% | 103% | 110% | 94% | 109% |
| 20250312 | 4,150 | 4,150 | 4,150 | 4,150 | 100 | 10 | 100% | 100% | 11% | ▲▲▲ | 99% | 103% | 36% | 95% | 107% |
| 20250313 | 4,165 | 4,170 | 4,130 | 4,130 | 1,000 | -20 | 100% | 99% | 1000% | ▼ | 101% | 103% | 34% | 94% | 106% |
| 20250314 | 4,200 | 4,245 | 4,200 | 4,230 | 1,400 | 100 | 102% | 101% | 140% | ▲ | 101% | 103% | 33% | 96% | 109% |
| 20250317 | 4,240 | 4,290 | 4,200 | 4,290 | 1,700 | 60 | 101% | 101% | 121% | ▲▲ | 99% | 101% | 32% | 98% | 110% |
| 20250318 | 4,320 | 4,320 | 4,200 | 4,270 | 2,600 | -20 | 100% | 99% | 153% | ▼ | 100% | 105% | 32% | 97% | 110% |
| 20250319 | 4,270 | 4,340 | 4,230 | 4,280 | 900 | 10 | 100% | 100% | 35% | ▲ | 101% | 106% | 32% | 100% | 110% |
| 20250321 | 4,290 | 4,350 | 4,290 | 4,335 | 900 | 55 | 101% | 101% | 100% | ▲▲ | 101% | 105% | 31% | 100% | 111% |
| 20250324 | 4,350 | 4,380 | 4,330 | 4,380 | 1,900 | 45 | 101% | 101% | 211% | ▲▲▲ | 100% | 34% | 31% | 100% | 112% |
| 20250325 | 4,370 | 4,380 | 4,370 | 4,370 | 1,000 | -10 | 100% | 100% | 53% | ▼ | 100% | 32% | 31% | 100% | 112% |
| 20250326 | 4,475 | 4,480 | 4,405 | 4,480 | 1,500 | 110 | 103% | 100% | 150% | ▲ | 101% | 31% | 30% | 100% | 115% |
| 20250327 | 4,505 | 4,550 | 4,490 | 4,550 | 1,800 | 70 | 102% | 101% | 120% | ▲▲ | 103% | 94% | 95% | 100% | 117% |
| 20250328 | 1,440 | 1,496 | 1,401 | 1,490 | 7,100 | -3,060 | 33% | 103% | 394% | ▼ | 97% | 88% | 92% | 33% | 100% |
| 20250331 | 1,490 | 1,493 | 1,432 | 1,442 | 5,500 | -48 | 97% | 97% | 77% | ▼▼ | 97% | 87% | 103% | 32% | 100% |
| 20250401 | 1,450 | 1,489 | 1,377 | 1,410 | 9,000 | -32 | 98% | 97% | 164% | ▼▼▼ | 97% | 91% | 106% | 31% | 100% |
| 20250402 | 1,400 | 1,400 | 1,356 | 1,356 | 2,500 | -54 | 96% | 97% | 28% | ▼▼▼▼ | 100% | 103% | 114% | 30% | 100% |
| 20250403 | 1,310 | 1,327 | 1,268 | 1,315 | 17,400 | -41 | 97% | 100% | 696% | ▼▼▼▼▼ | 99% | 105% | 116% | 29% | 100% |
| 20250404 | 1,285 | 1,285 | 1,252 | 1,266 | 6,200 | -49 | 96% | 99% | 36% | ▼▼▼▼▼▼ | 101% | 107% | 119% | 28% | 100% |
| 20250408 | 1,250 | 1,305 | 1,229 | 1,258 | 3,200 | -8 | 99% | 101% | 52% | ▼▼▼▼▼▼▼ | 103% | 111% | 121% | 28% | 100% |
| 20250409 | 1,235 | 1,274 | 1,235 | 1,274 | 1,300 | 16 | 101% | 103% | 41% | ▲ | 103% | 105% | 114% | 28% | 101% |
| 20250410 | 1,304 | 1,353 | 1,303 | 1,347 | 1,500 | 73 | 106% | 103% | 115% | ▲▲ | 99% | 102% | 113% | 30% | 107% |
| 20250411 | 1,328 | 1,328 | 1,275 | 1,318 | 1,900 | -29 | 98% | 99% | 127% | ▼ | 101% | 101% | 112% | 29% | 105% |
| 20250414 | 1,334 | 1,351 | 1,333 | 1,341 | 3,600 | 23 | 102% | 101% | 189% | ▲ | 98% | 97% | 108% | 29% | 107% |
| 20250415 | 1,392 | 1,392 | 1,301 | 1,365 | 5,100 | 24 | 102% | 98% | 142% | ▲▲ | 97% | 100% | 111% | 30% | 109% |
| 20250416 | 1,349 | 1,349 | 1,310 | 1,310 | 1,400 | -55 | 96% | 97% | 27% | ▼ | 103% | 103% | 115% | 29% | 104% |
| 20250417 | 1,309 | 1,349 | 1,309 | 1,349 | 2,100 | 39 | 103% | 103% | 150% | ▲ | 100% | 101% | 113% | 30% | 107% |
| 20250418 | 1,330 | 1,331 | 1,329 | 1,329 | 2,800 | -20 | 99% | 100% | 133% | ▼ | 100% | 101% | 112% | 29% | 106% |
| 20250421 | 1,341 | 1,347 | 1,311 | 1,347 | 1,400 | 18 | 101% | 100% | 50% | ▲ | 100% | 101% | 111% | 30% | 107% |
| 20250422 | 1,347 | 1,350 | 1,347 | 1,349 | 900 | 2 | 100% | 100% | 64% | ▲▲ | 99% | 109% | 110% | 30% | 107% |
| 20250423 | 1,365 | 1,365 | 1,345 | 1,345 | 4,200 | -4 | 100% | 99% | 467% | ▼ | 99% | 110% | 102% | 30% | 107% |
| 20250424 | 1,350 | 1,350 | 1,331 | 1,336 | 5,000 | -9 | 99% | 99% | 119% | ▼▼ | 101% | 109% | 100% | 29% | 106% |
| 20250425 | 1,336 | 1,350 | 1,336 | 1,350 | 2,100 | 14 | 101% | 101% | 42% | ▲ | 100% | 107% | 98% | 91% | 107% |
| 20250428 | 1,350 | 1,360 | 1,341 | 1,355 | 4,400 | 5 | 100% | 100% | 210% | ▲▲ | 100% | 97% | 89% | 94% | 108% |
| 20250430 | 1,495 | 1,495 | 1,435 | 1,489 | 48,000 | 134 | 110% | 100% | 1091% | ▲▲▲ | 100% | 100% | 91% | 100% | 118% |
| 20250501 | 1,450 | 1,470 | 1,400 | 1,454 | 17,900 | -35 | 98% | 100% | 37% | ▼ | 100% | 104% | 92% | 98% | 116% |
| 20250502 | 1,436 | 1,449 | 1,422 | 1,439 | 6,100 | -15 | 99% | 100% | 34% | ▼▼ | 100% | 104% | 92% | 97% | 114% |
| 20250507 | 1,440 | 1,450 | 1,435 | 1,443 | 6,900 | 4 | 100% | 100% | 113% | ▲ | 100% | 95% | 91% | 97% | 115% |
| 20250508 | 1,448 | 1,459 | 1,441 | 1,450 | 5,400 | 7 | 100% | 100% | 78% | ▲▲ | 98% | 91% | 89% | 97% | 115% |
| 20250509 | 1,480 | 1,480 | 1,441 | 1,448 | 8,800 | -2 | 100% | 98% | 163% | ▼ | 103% | 91% | 90% | 97% | 114% |
| 20250512 | 1,460 | 1,515 | 1,455 | 1,500 | 25,200 | 52 | 104% | 103% | 286% | ▲ | 98% | 94% | 94% | 100% | 115% |
| 20250513 | 1,400 | 1,402 | 1,359 | 1,372 | 36,000 | -128 | 91% | 98% | 143% | ▼ | 98% | 97% | 96% | 91% | 105% |
| 20250514 | 1,372 | 1,398 | 1,304 | 1,341 | 41,100 | -31 | 98% | 98% | 114% | ▼▼ | 98% | 98% | 97% | 89% | 102% |
| 20250515 | 1,353 | 1,353 | 1,328 | 1,329 | 4,700 | -12 | 99% | 98% | 11% | ▼▼▼ | 99% | 100% | 99% | 89% | 101% |
| 20250516 | 1,322 | 1,322 | 1,307 | 1,315 | 13,700 | -14 | 99% | 99% | 291% | ▼▼▼▼ | 100% | 100% | 99% | 88% | 100% |
| 20250519 | 1,316 | 1,329 | 1,301 | 1,316 | 17,100 | 1 | 100% | 100% | 125% | ▲ | 100% | 99% | 98% | 88% | 100% |
| 20250520 | 1,330 | 1,334 | 1,320 | 1,324 | 9,000 | 8 | 101% | 100% | 53% | ▲▲ | 99% | 99% | 98% | 88% | 101% |
| 20250521 | 1,325 | 1,325 | 1,308 | 1,316 | 3,000 | -8 | 99% | 99% | 33% | ▼ | 100% | 100% | 99% | 88% | 100% |
| 20250522 | 1,320 | 1,320 | 1,307 | 1,318 | 1,700 | 2 | 100% | 100% | 57% | ▲ | 100% | 100% | 99% | 88% | 100% |
| 20250523 | 1,319 | 1,320 | 1,319 | 1,319 | 4,700 | 1 | 100% | 100% | 276% | ▲▲ | 98% | 99% | 0% | 88% | 100% |
| 20250526 | 1,332 | 1,332 | 1,307 | 1,311 | 1,900 | -8 | 99% | 98% | 40% | ▼ | 100% | 100% | 0% | 87% | 100% |
| 20250527 | 1,311 | 1,316 | 1,311 | 1,316 | 1,700 | 5 | 100% | 100% | 89% | ▲ | 100% | 99% | 0% | 88% | 100% |
| 20250528 | 1,316 | 1,318 | 1,310 | 1,313 | 2,300 | -3 | 100% | 100% | 135% | ▼ | 100% | 99% | 0% | 88% | 100% |
| 20250529 | 1,313 | 1,319 | 1,308 | 1,315 | 2,300 | 2 | 100% | 100% | 100% | ▲ | 99% | 99% | 0% | 88% | 100% |
| 20250530 | 1,313 | 1,313 | 1,305 | 1,305 | 3,200 | -10 | 99% | 99% | 139% | ▼ | 100% | 100% | 0% | 87% | 100% |
| 20250602 | 1,306 | 1,310 | 1,302 | 1,309 | 3,900 | 4 | 100% | 100% | 122% | ▲ | 99% | 99% | 0% | 87% | 100% |
| 20250603 | 1,319 | 1,319 | 1,303 | 1,303 | 2,300 | -6 | 100% | 99% | 59% | ▼ | 100% | 0% | 0% | 87% | 100% |
| 20250604 | 1,303 | 1,308 | 1,303 | 1,303 | 2,100 | 0 | 100% | 100% | 91% | -- | 99% | 0% | 0% | 87% | 100% |
| 20250605 | 1,312 | 1,312 | 1,301 | 1,305 | 2,800 | 2 | 100% | 99% | 133% | ▲ | 100% | 0% | 0% | 87% | 100% |
| 20250606 | 1,305 | 1,305 | 1,302 | 1,304 | 2,900 | -1 | 100% | 100% | 104% | ▼ | % | % | % | 87% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 28,000 | 0 | 13,400 | 0 | 14,600 |
| 2025-05-23 | 0 | 29,100 | 0 | 13,600 | 0 | 15,500 |
| 2025-05-16 | 0 | 28,800 | 0 | 13,100 | 0 | 15,700 |
| 2025-05-09 | 0 | 29,300 | 0 | 12,000 | 0 | 17,300 |
| 2025-05-02 | 0 | 25,300 | 0 | 11,100 | 0 | 14,200 |
| 2025-04-25 | 0 | 20,100 | 0 | 8,000 | 0 | 12,100 |
| 2025-04-18 | 0 | 18,300 | 0 | 8,100 | 0 | 10,200 |
| 2025-04-11 | 0 | 19,600 | 0 | 10,100 | 0 | 9,500 |
| 2025-04-04 | 0 | 20,700 | 0 | 9,900 | 0 | 10,800 |
| 2025-03-28 | 0 | 16,100 | 0 | 9,000 | 0 | 7,100 |
| 2025-03-21 | 0 | 8,000 | 0 | 5,400 | 0 | 2,600 |
| 2025-03-14 | 0 | 9,100 | 0 | 5,500 | 0 | 3,600 |
| 2025-03-07 | 0 | 9,000 | 0 | 5,700 | 0 | 3,300 |
| 2025-02-28 | 0 | 10,600 | 0 | 6,100 | 0 | 4,500 |
| 2025-02-21 | 0 | 10,900 | 0 | 6,000 | 0 | 4,900 |
| 2025-02-14 | 0 | 10,700 | 0 | 5,800 | 0 | 4,900 |
| 2025-02-07 | 0 | 8,000 | 0 | 4,500 | 0 | 3,500 |
| 2025-01-31 | 0 | 11,800 | 0 | 8,300 | 0 | 3,500 |
| 2025-01-24 | 0 | 11,100 | 0 | 8,000 | 0 | 3,100 |
| 2025-01-17 | 0 | 10,200 | 0 | 7,200 | 0 | 3,000 |
| 2025-01-10 | 0 | 9,600 | 0 | 6,600 | 0 | 3,000 |
| 2024-12-27 | 0 | 7,500 | 0 | 4,400 | 0 | 3,100 |
| 2024-12-20 | 0 | 8,000 | 0 | 5,700 | 0 | 2,300 |
| 2024-12-13 | 0 | 7,900 | 0 | 5,600 | 0 | 2,300 |
| 2024-12-06 | 0 | 7,100 | 0 | 4,500 | 0 | 2,600 |
| 2024-11-29 | 0 | 7,300 | 0 | 4,800 | 0 | 2,500 |
| 2024-11-22 | 0 | 7,600 | 0 | 5,200 | 0 | 2,400 |
| 2024-11-15 | 0 | 8,000 | 0 | 5,000 | 0 | 3,000 |
| 2024-11-08 | 0 | 8,900 | 0 | 5,500 | 0 | 3,400 |
| 2024-11-01 | 0 | 7,200 | 0 | 4,600 | 0 | 2,600 |
| 2024-10-25 | 0 | 7,100 | 0 | 4,000 | 0 | 3,100 |
| 2024-10-18 | 0 | 8,400 | 0 | 4,600 | 0 | 3,800 |
| 2024-10-11 | 0 | 8,600 | 0 | 4,800 | 0 | 3,800 |
| 2024-10-04 | 0 | 8,400 | 0 | 4,700 | 0 | 3,700 |
| 2024-09-27 | 0 | 9,000 | 0 | 4,700 | 0 | 4,300 |
| 2024-09-20 | 0 | 8,500 | 0 | 4,200 | 0 | 4,300 |
| 2024-09-13 | 0 | 8,300 | 0 | 4,700 | 0 | 3,600 |
| 2024-09-06 | 0 | 8,300 | 0 | 4,500 | 0 | 3,800 |
| 2024-08-30 | 0 | 8,600 | 0 | 4,300 | 0 | 4,300 |
| 2024-08-23 | 100 | 8,500 | 100 | 4,400 | 0 | 4,100 |
| 2024-08-16 | 0 | 8,200 | 0 | 4,500 | 0 | 3,700 |
| 2024-08-09 | 0 | 8,200 | 0 | 4,800 | 0 | 3,400 |
| 2024-08-02 | 0 | 9,500 | 0 | 4,500 | 0 | 5,000 |
| 2024-07-26 | 0 | 9,600 | 0 | 5,200 | 0 | 4,400 |
| 2024-07-19 | 0 | 11,700 | 0 | 6,700 | 0 | 5,000 |
| 2024-07-12 | 0 | 13,400 | 0 | 7,100 | 0 | 6,300 |
| 2024-07-05 | 0 | 11,300 | 0 | 5,900 | 0 | 5,400 |
| 2024-06-28 | 0 | 11,200 | 0 | 6,300 | 0 | 4,900 |
| 2024-06-21 | 0 | 10,500 | 0 | 6,300 | 0 | 4,200 |
| 2024-06-14 | 0 | 11,200 | 0 | 6,900 | 0 | 4,300 |
| 2024-06-07 | 0 | 12,700 | 0 | 6,900 | 0 | 5,800 |
| 2024-05-31 | 0 | 13,000 | 0 | 7,300 | 0 | 5,700 |
| 2024-05-24 | 0 | 12,700 | 0 | 7,100 | 0 | 5,600 |
| 2024-05-17 | 0 | 11,400 | 0 | 6,600 | 0 | 4,800 |
| 2024-05-10 | 0 | 14,000 | 0 | 7,300 | 0 | 6,700 |
| 2024-05-02 | 0 | 11,300 | 0 | 6,200 | 0 | 5,100 |
| 2024-04-26 | 0 | 11,000 | 0 | 6,300 | 0 | 4,700 |
| 2024-04-19 | 0 | 12,800 | 0 | 6,900 | 0 | 5,900 |
| 2024-04-12 | 0 | 11,700 | 0 | 6,800 | 0 | 4,900 |
| 2024-04-05 | 0 | 10,100 | 0 | 6,500 | 0 | 3,600 |
| 2024-03-29 | 0 | 9,200 | 0 | 5,900 | 0 | 3,300 |
| 2024-03-22 | 0 | 7,200 | 0 | 5,100 | 0 | 2,100 |
| 2024-03-15 | 0 | 5,700 | 0 | 4,600 | 0 | 1,100 |
| 2024-03-08 | 0 | 5,100 | 0 | 3,700 | 0 | 1,400 |
| 2024-03-01 | 0 | 5,400 | 0 | 3,300 | 0 | 2,100 |
| 2024-02-22 | 0 | 5,300 | 0 | 3,600 | 0 | 1,700 |
| 2024-02-16 | 0 | 5,800 | 0 | 4,000 | 0 | 1,800 |
| 2024-02-09 | 0 | 6,000 | 0 | 3,600 | 0 | 2,400 |
| 2024-02-02 | 0 | 9,300 | 0 | 4,200 | 0 | 5,100 |
| 2024-01-26 | 0 | 8,600 | 0 | 4,500 | 0 | 4,100 |
| 2024-01-19 | 0 | 7,500 | 0 | 3,300 | 0 | 4,200 |
| 2024-01-12 | 0 | 7,800 | 0 | 3,400 | 0 | 4,400 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1736 | 2 | 事業報告書｜IRライブラリ | 株式会社オーテック | 2024-06-19 00:33:06 |
| 1736 | 2 | 決算説明会｜IRライブラリ | 株式会社オーテック | 2024-06-19 00:33:05 |
| 1736 | 2 | 有価証券報告書｜IRライブラリ | 株式会社オーテック | 2024-06-19 00:33:04 |
| 1736 | 2 | 決算短信｜IRライブラリ | 株式会社オーテック | 2024-06-19 00:33:03 |
| 1736 | 2 | 事業報告書｜IRライブラリ | 株式会社オーテック | 2024-06-18 10:45:55 |
| 1736 | 2 | 決算説明会｜IRライブラリ | 株式会社オーテック | 2024-06-18 10:45:54 |
| 1736 | 2 | 有価証券報告書｜IRライブラリ | 株式会社オーテック | 2024-06-18 10:45:53 |
| 1736 | 2 | 決算短信｜IRライブラリ | 株式会社オーテック | 2024-06-18 10:45:52 |
| 1736 | 2 | 長期ビジョン／中期経営計画 | 株式会社オーテック | 2024-06-18 10:45:45 |
| 1736 | 2 | 免責事項 | 株式会社オーテック | 2024-06-14 17:09:39 |