| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 3,600 | 3,600 | 3,595 | 3,595 | 700 | -5 | 100% | 100% | 233% | ▼▼ | 101% | 103% | 123% | 98% | 108% |
| 20250121 | 3,570 | 3,610 | 3,570 | 3,595 | 700 | 0 | 100% | 101% | 100% | -- | 100% | 102% | 122% | 98% | 108% |
| 20250122 | 3,605 | 3,605 | 3,605 | 3,605 | 600 | 10 | 100% | 100% | 86% | ▲ | 100% | 103% | 122% | 98% | 108% |
| 20250123 | 3,605 | 3,620 | 3,590 | 3,620 | 600 | 15 | 100% | 100% | 100% | ▲▲ | 100% | 104% | 122% | 99% | 109% |
| 20250124 | 3,600 | 3,600 | 3,590 | 3,590 | 1,200 | -30 | 99% | 100% | 200% | ▼ | 101% | 102% | 120% | 98% | 105% |
| 20250128 | 3,650 | 3,680 | 3,650 | 3,680 | 600 | 90 | 103% | 101% | 50% | ▲ | 100% | 102% | 119% | 100% | 107% |
| 20250129 | 3,680 | 3,680 | 3,680 | 3,680 | 100 | 0 | 100% | 100% | 17% | -- | 100% | 105% | 118% | 100% | 107% |
| 20250130 | 3,725 | 3,725 | 3,695 | 3,720 | 500 | 40 | 101% | 100% | 500% | ▲ | 100% | 105% | 117% | 100% | 107% |
| 20250131 | 3,735 | 3,735 | 3,730 | 3,730 | 400 | 10 | 100% | 100% | 80% | ▲▲ | 100% | 105% | 114% | 100% | 107% |
| 20250203 | 3,730 | 3,730 | 3,730 | 3,730 | 200 | 0 | 100% | 100% | 50% | -- | 101% | 109% | 112% | 100% | 105% |
| 20250204 | 3,710 | 3,740 | 3,700 | 3,740 | 700 | 10 | 100% | 101% | 350% | ▲ | 106% | 111% | 112% | 100% | 105% |
| 20250205 | 3,700 | 3,925 | 3,700 | 3,925 | 2,400 | 185 | 105% | 106% | 343% | ▲▲ | 100% | 106% | 105% | 100% | 110% |
| 20250206 | 3,920 | 3,925 | 3,920 | 3,925 | 600 | 0 | 100% | 100% | 25% | -- | 98% | 108% | 107% | 100% | 110% |
| 20250207 | 3,855 | 3,900 | 3,725 | 3,790 | 1,900 | -135 | 97% | 98% | 317% | ▼ | 106% | 114% | 108% | 97% | 106% |
| 20250210 | 3,830 | 4,050 | 3,830 | 4,050 | 13,800 | 260 | 107% | 106% | 726% | ▲ | 101% | 108% | 102% | 100% | 113% |
| 20250212 | 4,050 | 4,105 | 4,040 | 4,100 | 2,200 | 50 | 101% | 101% | 16% | ▲▲ | 100% | 103% | 102% | 100% | 114% |
| 20250213 | 4,140 | 4,145 | 4,080 | 4,145 | 1,400 | 45 | 101% | 100% | 64% | ▲▲▲ | 99% | 100% | 103% | 100% | 115% |
| 20250214 | 4,150 | 4,150 | 4,100 | 4,115 | 1,200 | -30 | 99% | 99% | 86% | ▼ | 106% | 100% | 103% | 99% | 115% |
| 20250217 | 4,145 | 4,385 | 4,145 | 4,385 | 3,900 | 270 | 107% | 106% | 325% | ▲ | 98% | 94% | 99% | 100% | 122% |
| 20250218 | 4,335 | 4,335 | 4,200 | 4,245 | 2,700 | -140 | 97% | 98% | 69% | ▼ | 97% | 95% | 103% | 97% | 118% |
| 20250219 | 4,200 | 4,200 | 4,085 | 4,085 | 3,300 | -160 | 96% | 97% | 122% | ▼▼ | 102% | 97% | 107% | 93% | 114% |
| 20250220 | 4,070 | 4,150 | 4,070 | 4,150 | 700 | 65 | 102% | 102% | 21% | ▲ | 98% | 97% | 106% | 95% | 116% |
| 20250225 | 4,145 | 4,145 | 4,075 | 4,075 | 300 | -75 | 98% | 98% | 43% | ▼ | 98% | 101% | 110% | 93% | 114% |
| 20250226 | 4,065 | 4,065 | 4,000 | 4,000 | 1,800 | -75 | 98% | 98% | 600% | ▼▼ | 99% | 103% | 114% | 91% | 111% |
| 20250227 | 4,000 | 4,000 | 3,950 | 3,955 | 1,300 | -45 | 99% | 99% | 72% | ▼▼▼ | 98% | 103% | 115% | 90% | 107% |
| 20250228 | 3,955 | 3,955 | 3,815 | 3,895 | 1,800 | -60 | 98% | 98% | 138% | ▼▼▼▼ | 101% | 103% | 115% | 89% | 106% |
| 20250303 | 3,950 | 4,010 | 3,950 | 4,000 | 1,100 | 105 | 103% | 101% | 61% | ▲ | 105% | 104% | 116% | 91% | 108% |
| 20250304 | 3,930 | 4,120 | 3,930 | 4,120 | 500 | 120 | 103% | 105% | 45% | ▲▲ | 98% | 99% | 109% | 94% | 110% |
| 20250305 | 4,165 | 4,185 | 4,065 | 4,065 | 1,900 | -55 | 99% | 98% | 380% | ▼ | 100% | 102% | 112% | 93% | 109% |
| 20250306 | 4,060 | 4,105 | 4,025 | 4,060 | 500 | -5 | 100% | 100% | 26% | ▼▼ | 98% | 100% | 110% | 93% | 109% |
| 20250307 | 4,130 | 4,130 | 4,060 | 4,060 | 500 | 0 | 100% | 98% | 100% | -- | 101% | 104% | 112% | 93% | 107% |
| 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% | 93% | 32% | 100% |
| 20250401 | 1,450 | 1,489 | 1,377 | 1,410 | 9,000 | -32 | 98% | 97% | 164% | ▼▼▼ | 97% | 91% | 96% | 31% | 100% |
| 20250402 | 1,400 | 1,400 | 1,356 | 1,356 | 2,500 | -54 | 96% | 97% | 28% | ▼▼▼▼ | 100% | 103% | 101% | 30% | 100% |
| 20250403 | 1,310 | 1,327 | 1,268 | 1,315 | 17,400 | -41 | 97% | 100% | 696% | ▼▼▼▼▼ | 99% | 105% | 0% | 29% | 100% |
| 20250404 | 1,285 | 1,285 | 1,252 | 1,266 | 6,200 | -49 | 96% | 99% | 36% | ▼▼▼▼▼▼ | 101% | 107% | 0% | 28% | 100% |
| 20250408 | 1,250 | 1,305 | 1,229 | 1,258 | 3,200 | -8 | 99% | 101% | 52% | ▼▼▼▼▼▼▼ | 103% | 111% | 0% | 28% | 100% |
| 20250409 | 1,235 | 1,274 | 1,235 | 1,274 | 1,300 | 16 | 101% | 103% | 41% | ▲ | 103% | 105% | 0% | 28% | 101% |
| 20250410 | 1,304 | 1,353 | 1,303 | 1,347 | 1,500 | 73 | 106% | 103% | 115% | ▲▲ | 99% | 102% | 0% | 30% | 107% |
| 20250411 | 1,328 | 1,328 | 1,275 | 1,318 | 1,900 | -29 | 98% | 99% | 127% | ▼ | 101% | 101% | 0% | 29% | 105% |
| 20250414 | 1,334 | 1,351 | 1,333 | 1,341 | 3,600 | 23 | 102% | 101% | 189% | ▲ | 98% | 95% | 0% | 29% | 107% |
| 20250415 | 1,392 | 1,392 | 1,301 | 1,365 | 5,100 | 24 | 102% | 98% | 142% | ▲▲ | 97% | 0% | 0% | 30% | 109% |
| 20250416 | 1,349 | 1,349 | 1,310 | 1,310 | 1,400 | -55 | 96% | 97% | 27% | ▼ | 103% | 0% | 0% | 29% | 104% |
| 20250417 | 1,309 | 1,349 | 1,309 | 1,349 | 2,100 | 39 | 103% | 103% | 150% | ▲ | 100% | 0% | 0% | 30% | 107% |
| 20250418 | 1,330 | 1,331 | 1,329 | 1,329 | 2,800 | -20 | 99% | 100% | 133% | ▼ | % | % | % | 29% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250331 | 15:30 | オーテック | 第４次中期経営計画策定に関するお知らせ |
| 20250331 | 15:30 | オーテック | 配当方針の変更に関するお知らせ |
| 20250331 | 15:30 | オーテック | 人事異動に関するお知らせ |
| 20250207 | 15:30 | 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 |
| 20250207 | 15:30 | オーテック | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20250207 | 15:30 | オーテック | 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ |
| 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 | 2025-04-19 09:25:29 |
| 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 |