| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 3,430 | 3,430 | 3,355 | 3,425 | 1,800 | -5 | 100% | 100% | 360% | ▼ | 100% | 101% | 103% | 93% | 102% |
| 20240925 | 3,415 | 3,415 | 3,415 | 3,415 | 200 | -10 | 100% | 100% | 11% | ▼▼ | 100% | 98% | 101% | 94% | 102% |
| 20240926 | 3,485 | 3,485 | 3,485 | 3,485 | 500 | 70 | 102% | 100% | 250% | ▲ | 100% | 98% | 101% | 95% | 104% |
| 20240927 | 3,490 | 3,495 | 3,490 | 3,495 | 900 | 10 | 100% | 100% | 180% | ▲▲ | 99% | 98% | 101% | 97% | 104% |
| 20240930 | 3,495 | 3,495 | 3,390 | 3,450 | 300 | -45 | 99% | 99% | 33% | ▼ | 100% | 101% | 103% | 96% | 103% |
| 20241003 | 3,400 | 3,420 | 3,400 | 3,415 | 900 | -35 | 99% | 100% | 300% | ▼▼ | 100% | 101% | 103% | 96% | 102% |
| 20241004 | 3,415 | 3,415 | 3,415 | 3,415 | 100 | 0 | 100% | 100% | 11% | -- | 99% | 100% | 102% | 96% | 102% |
| 20241007 | 3,455 | 3,455 | 3,415 | 3,415 | 800 | 0 | 100% | 99% | 800% | -- | 99% | 103% | 104% | 98% | 102% |
| 20241010 | 3,420 | 3,420 | 3,390 | 3,400 | 400 | -15 | 100% | 99% | 50% | ▼ | 100% | 102% | 103% | 97% | 101% |
| 20241011 | 3,440 | 3,440 | 3,440 | 3,440 | 200 | 40 | 101% | 100% | 50% | ▲ | 100% | 100% | 102% | 98% | 103% |
| 20241015 | 3,465 | 3,465 | 3,465 | 3,465 | 600 | 25 | 101% | 100% | 300% | ▲▲ | 100% | 101% | 103% | 99% | 103% |
| 20241016 | 3,440 | 3,455 | 3,440 | 3,455 | 200 | -10 | 100% | 100% | 33% | ▼ | 100% | 100% | 100% | 99% | 103% |
| 20241017 | 3,525 | 3,525 | 3,525 | 3,525 | 2,400 | 70 | 102% | 100% | 1200% | ▲ | 98% | 99% | 100% | 100% | 105% |
| 20241018 | 3,535 | 3,535 | 3,480 | 3,480 | 400 | -45 | 99% | 98% | 17% | ▼ | 99% | 101% | 101% | 99% | 104% |
| 20241021 | 3,490 | 3,500 | 3,460 | 3,460 | 600 | -20 | 99% | 99% | 150% | ▼▼ | 100% | 99% | 102% | 98% | 103% |
| 20241022 | 3,465 | 3,465 | 3,465 | 3,465 | 100 | 5 | 100% | 100% | 17% | ▲ | 100% | 96% | 101% | 98% | 103% |
| 20241023 | 3,515 | 3,515 | 3,515 | 3,515 | 400 | 50 | 101% | 100% | 400% | ▲▲ | 100% | 97% | 101% | 100% | 105% |
| 20241024 | 3,510 | 3,510 | 3,510 | 3,510 | 600 | -5 | 100% | 100% | 150% | ▼ | 97% | 96% | 98% | 100% | 105% |
| 20241025 | 3,530 | 3,530 | 3,425 | 3,440 | 800 | -70 | 98% | 97% | 133% | ▼▼ | 98% | 99% | 99% | 98% | 101% |
| 20241028 | 3,440 | 3,440 | 3,370 | 3,370 | 1,100 | -70 | 98% | 98% | 138% | ▼▼▼ | 101% | 101% | 101% | 96% | 100% |
| 20241029 | 3,370 | 3,420 | 3,370 | 3,390 | 400 | 20 | 101% | 101% | 36% | ▲ | 100% | 105% | 101% | 96% | 101% |
| 20241030 | 3,385 | 3,385 | 3,385 | 3,385 | 100 | -5 | 100% | 100% | 25% | ▼ | 100% | 104% | 100% | 96% | 100% |
| 20241031 | 3,390 | 3,435 | 3,390 | 3,405 | 900 | 20 | 101% | 100% | 900% | ▲ | 100% | 104% | 100% | 97% | 101% |
| 20241101 | 3,390 | 3,400 | 3,355 | 3,400 | 600 | -5 | 100% | 100% | 67% | ▼ | 100% | 104% | 101% | 96% | 101% |
| 20241105 | 3,400 | 3,410 | 3,400 | 3,410 | 400 | 10 | 100% | 100% | 67% | ▲ | 102% | 99% | 98% | 97% | 101% |
| 20241106 | 3,480 | 3,540 | 3,470 | 3,540 | 2,700 | 130 | 104% | 102% | 675% | ▲▲ | 101% | 97% | 98% | 100% | 105% |
| 20241107 | 3,500 | 3,545 | 3,500 | 3,535 | 500 | -5 | 100% | 101% | 19% | ▼ | 100% | 96% | 97% | 100% | 105% |
| 20241108 | 3,535 | 3,585 | 3,445 | 3,540 | 800 | 5 | 100% | 100% | 160% | ▲ | 99% | 97% | 98% | 100% | 105% |
| 20241111 | 3,500 | 3,500 | 3,370 | 3,450 | 2,600 | -90 | 97% | 99% | 325% | ▼ | 100% | 99% | 102% | 97% | 102% |
| 20241112 | 3,380 | 3,380 | 3,380 | 3,380 | 600 | -70 | 98% | 100% | 23% | ▼▼ | 100% | 99% | 102% | 95% | 100% |
| 20241113 | 3,380 | 3,385 | 3,370 | 3,370 | 600 | -10 | 100% | 100% | 100% | ▼▼▼ | 101% | 100% | 102% | 95% | 100% |
| 20241114 | 3,360 | 3,410 | 3,360 | 3,405 | 400 | 35 | 101% | 101% | 67% | ▲ | 99% | 99% | 101% | 96% | 101% |
| 20241115 | 3,405 | 3,405 | 3,360 | 3,360 | 900 | -45 | 99% | 99% | 225% | ▼ | 99% | 101% | 102% | 95% | 100% |
| 20241118 | 3,360 | 3,360 | 3,335 | 3,335 | 600 | -25 | 99% | 99% | 67% | ▼▼ | 100% | 101% | 103% | 94% | 100% |
| 20241119 | 3,350 | 3,355 | 3,350 | 3,355 | 200 | 20 | 101% | 100% | 33% | ▲ | 100% | 101% | 102% | 95% | 101% |
| 20241120 | 3,355 | 3,355 | 3,355 | 3,355 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 99% | 102% | 95% | 101% |
| 20241121 | 3,380 | 3,380 | 3,365 | 3,380 | 800 | 25 | 101% | 100% | 800% | ▲ | 101% | 99% | 102% | 95% | 101% |
| 20241122 | 3,380 | 3,400 | 3,360 | 3,400 | 1,200 | 20 | 101% | 101% | 150% | ▲▲ | 99% | 98% | 101% | 96% | 102% |
| 20241125 | 3,425 | 3,425 | 3,375 | 3,375 | 300 | -25 | 99% | 99% | 25% | ▼ | 100% | 102% | 103% | 95% | 101% |
| 20241126 | 3,350 | 3,350 | 3,350 | 3,350 | 500 | -25 | 99% | 100% | 167% | ▼▼ | 100% | 102% | 103% | 95% | 100% |
| 20241127 | 3,350 | 3,350 | 3,350 | 3,350 | 400 | 0 | 100% | 100% | 80% | -- | 100% | 103% | 103% | 95% | 100% |
| 20241128 | 3,350 | 3,350 | 3,350 | 3,350 | 400 | 0 | 100% | 100% | 100% | -- | 98% | 100% | 101% | 95% | 100% |
| 20241129 | 3,420 | 3,420 | 3,360 | 3,360 | 200 | 10 | 100% | 98% | 50% | ▲ | 101% | 99% | 102% | 95% | 101% |
| 20241202 | 3,380 | 3,420 | 3,370 | 3,420 | 1,000 | 60 | 102% | 101% | 500% | ▲▲ | 101% | 99% | 102% | 97% | 103% |
| 20241203 | 3,385 | 3,420 | 3,375 | 3,405 | 900 | -15 | 100% | 101% | 90% | ▼ | 101% | 99% | 102% | 96% | 102% |
| 20241204 | 3,390 | 3,435 | 3,390 | 3,435 | 900 | 30 | 101% | 101% | 100% | ▲ | 97% | 98% | 99% | 97% | 103% |
| 20241205 | 3,420 | 3,420 | 3,260 | 3,330 | 3,500 | -105 | 97% | 97% | 389% | ▼ | 100% | 102% | 100% | 94% | 100% |
| 20241206 | 3,315 | 3,315 | 3,315 | 3,315 | 300 | -15 | 100% | 100% | 9% | ▼▼ | 100% | 101% | 0% | 96% | 100% |
| 20241209 | 3,355 | 3,355 | 3,355 | 3,355 | 300 | 40 | 101% | 100% | 100% | ▲ | 100% | 101% | 0% | 98% | 101% |
| 20241210 | 3,360 | 3,360 | 3,295 | 3,360 | 1,600 | 5 | 100% | 100% | 533% | ▲▲ | 100% | 101% | 0% | 98% | 101% |
| 20241211 | 3,355 | 3,355 | 3,350 | 3,350 | 300 | -10 | 100% | 100% | 19% | ▼ | 100% | 102% | 0% | 98% | 101% |
| 20241212 | 3,370 | 3,380 | 3,325 | 3,380 | 1,200 | 30 | 101% | 100% | 400% | ▲ | 100% | 101% | 0% | 98% | 102% |
| 20241213 | 3,400 | 3,410 | 3,400 | 3,405 | 400 | 25 | 101% | 100% | 33% | ▲▲ | 100% | 99% | 0% | 99% | 103% |
| 20241216 | 3,405 | 3,405 | 3,405 | 3,405 | 700 | 0 | 100% | 100% | 175% | -- | 100% | 98% | 0% | 99% | 103% |
| 20241217 | 3,385 | 3,400 | 3,375 | 3,400 | 700 | -5 | 100% | 100% | 100% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20241218 | 3,455 | 3,455 | 3,440 | 3,445 | 500 | 45 | 101% | 100% | 71% | ▲ | 99% | 0% | 0% | 100% | 104% |
| 20241219 | 3,405 | 3,445 | 3,370 | 3,370 | 800 | -75 | 98% | 99% | 160% | ▼ | 100% | 0% | 0% | 98% | 102% |
| 20241220 | 3,330 | 3,330 | 3,330 | 3,330 | 1,200 | -40 | 99% | 100% | 150% | ▼▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 15:30 | オーテック | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
| 20241108 | 15:30 | オーテック | 非上場の親会社等の中間決算に関するお知らせ |
| 20240808 | 15:00 | オーテック | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240626 | 15:00 | オーテック | 非上場の親会社等の決算に関するお知らせ |
| 20240626 | 15:00 | オーテック | 当社株式の大量買付行為等への対応方針（買収への対応方針）に基づく独立委員会委員の異動に関するお知らせ |
| 20240527 | 15:00 | オーテック | 長期ビジョン策定に関するお知らせ |
| 20240513 | 15:00 | オーテック | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240513 | 15:00 | オーテック | 支配株主等に関する事項について |
| 20240513 | 15:00 | オーテック | 当社株式の大規模買付行為等への対応方針（買収への対応方針）の導入に関するお知らせ |
| 20240508 | 15:00 | オーテック | 貸倒引当金繰入額の計上及び業績予想の修正に関するお知らせ |
| 20240501 | 17:40 | オーテック | 債権の取立不能又は取立遅延のおそれに関するお知らせ |
| 20240426 | 15:00 | オーテック | 業績予想及び配当予想の修正に関するお知らせ |
| 20240325 | 15:00 | オーテック | 取締役及び執行役員の担当職務の変更に関するお知らせ |
| 20240325 | 15:00 | オーテック | 取締役等の異動に関するお知らせ |
| 20240209 | 15:00 | オーテック | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240209 | 15:00 | オーテック | 配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1736 | 1 | 株式会社オーテック | 2024-12-21 16:24:10 |
| 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 |