| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 344 | 344 | 338 | 339 | 571,600 | -6 | 98% | 99% | 154% | ▼▼ | 100% | 102% | 113% | 93% | 100% |
| 20240726 | 341 | 343 | 339 | 340 | 299,000 | 1 | 100% | 100% | 52% | ▲ | 101% | 98% | 112% | 94% | 100% |
| 20240729 | 343 | 346 | 341 | 345 | 161,400 | 5 | 101% | 101% | 54% | ▲▲ | 100% | 95% | 113% | 95% | 102% |
| 20240730 | 342 | 344 | 339 | 341 | 322,100 | -4 | 99% | 100% | 200% | ▼ | 103% | 91% | 113% | 94% | 101% |
| 20240731 | 340 | 349 | 339 | 349 | 342,700 | 8 | 102% | 103% | 106% | ▲ | 97% | 91% | 111% | 96% | 103% |
| 20240801 | 346 | 346 | 333 | 337 | 745,500 | -12 | 97% | 97% | 218% | ▼ | 98% | 96% | 117% | 93% | 100% |
| 20240802 | 330 | 333 | 324 | 324 | 668,800 | -13 | 96% | 98% | 90% | ▼▼ | 94% | 112% | 125% | 91% | 100% |
| 20240805 | 308 | 314 | 288 | 288 | 871,400 | -36 | 89% | 94% | 130% | ▼▼▼ | 100% | 114% | 124% | 82% | 100% |
| 20240806 | 311 | 320 | 306 | 310 | 599,400 | 22 | 108% | 100% | 69% | ▲ | 103% | 116% | 125% | 88% | 108% |
| 20240807 | 307 | 321 | 303 | 316 | 598,100 | 6 | 102% | 103% | 100% | ▲▲ | 101% | 116% | 125% | 90% | 110% |
| 20240808 | 308 | 319 | 308 | 310 | 320,500 | -6 | 98% | 101% | 54% | ▼ | 101% | 105% | 112% | 88% | 108% |
| 20240809 | 342 | 354 | 339 | 345 | 1,422,900 | 35 | 111% | 101% | 444% | ▲ | 102% | 103% | 110% | 98% | 120% |
| 20240813 | 350 | 356 | 347 | 356 | 646,400 | 11 | 103% | 102% | 45% | ▲▲ | 99% | 101% | 107% | 100% | 124% |
| 20240814 | 358 | 358 | 352 | 356 | 396,200 | 0 | 100% | 99% | 61% | -- | 99% | 106% | 108% | 100% | 124% |
| 20240815 | 357 | 357 | 351 | 354 | 201,800 | -2 | 99% | 99% | 51% | ▼ | 101% | 106% | 111% | 99% | 123% |
| 20240816 | 357 | 361 | 355 | 360 | 800,800 | 6 | 102% | 101% | 397% | ▲ | 100% | 107% | 110% | 100% | 125% |
| 20240819 | 359 | 364 | 355 | 360 | 581,400 | 0 | 100% | 100% | 73% | -- | 100% | 106% | 109% | 100% | 125% |
| 20240820 | 362 | 363 | 359 | 363 | 369,800 | 3 | 101% | 100% | 64% | ▲ | 103% | 105% | 108% | 100% | 126% |
| 20240821 | 366 | 381 | 366 | 377 | 1,135,500 | 14 | 104% | 103% | 307% | ▲▲ | 101% | 102% | 105% | 100% | 131% |
| 20240822 | 377 | 381 | 376 | 380 | 452,900 | 3 | 101% | 101% | 40% | ▲▲▲ | 101% | 100% | 104% | 100% | 132% |
| 20240823 | 382 | 387 | 382 | 385 | 630,200 | 5 | 101% | 101% | 139% | ▲▲▲▲ | 100% | 100% | 104% | 100% | 134% |
| 20240826 | 380 | 381 | 377 | 379 | 400,700 | -6 | 98% | 100% | 64% | ▼ | 101% | 99% | 104% | 98% | 132% |
| 20240827 | 379 | 385 | 377 | 384 | 282,800 | 5 | 101% | 101% | 71% | ▲ | 99% | 99% | 104% | 100% | 133% |
| 20240828 | 383 | 384 | 378 | 378 | 200,800 | -6 | 98% | 99% | 71% | ▼ | 100% | 99% | 104% | 98% | 131% |
| 20240829 | 382 | 384 | 380 | 381 | 206,300 | 3 | 101% | 100% | 103% | ▲ | 99% | 99% | 105% | 99% | 132% |
| 20240830 | 381 | 381 | 376 | 377 | 264,000 | -4 | 99% | 99% | 128% | ▼ | 99% | 100% | 106% | 98% | 131% |
| 20240902 | 378 | 379 | 373 | 375 | 244,200 | -2 | 99% | 99% | 93% | ▼▼ | 101% | 101% | 106% | 97% | 130% |
| 20240903 | 377 | 380 | 377 | 379 | 172,800 | 4 | 101% | 101% | 71% | ▲ | 101% | 103% | 107% | 98% | 122% |
| 20240904 | 373 | 378 | 372 | 377 | 450,200 | -2 | 99% | 101% | 261% | ▼ | 101% | 103% | 106% | 98% | 122% |
| 20240905 | 375 | 381 | 374 | 377 | 265,700 | 0 | 100% | 101% | 59% | -- | 99% | 104% | 105% | 98% | 122% |
| 20240906 | 380 | 382 | 375 | 377 | 188,800 | 0 | 100% | 99% | 71% | -- | 102% | 106% | 107% | 98% | 109% |
| 20240909 | 373 | 380 | 370 | 380 | 359,600 | 3 | 101% | 102% | 190% | ▲ | 101% | 102% | 105% | 99% | 107% |
| 20240910 | 380 | 385 | 378 | 383 | 301,400 | 3 | 101% | 101% | 84% | ▲▲ | 102% | 102% | 104% | 99% | 108% |
| 20240911 | 379 | 389 | 378 | 386 | 598,000 | 3 | 101% | 102% | 198% | ▲▲▲ | 101% | 98% | 101% | 100% | 109% |
| 20240912 | 392 | 399 | 392 | 396 | 719,100 | 10 | 103% | 101% | 120% | ▲▲▲▲ | 99% | 101% | 101% | 100% | 110% |
| 20240913 | 390 | 394 | 382 | 386 | 674,900 | -10 | 97% | 99% | 94% | ▼ | 99% | 102% | 99% | 97% | 107% |
| 20240917 | 390 | 393 | 384 | 388 | 388,100 | 2 | 101% | 99% | 58% | ▲ | 98% | 102% | 98% | 98% | 107% |
| 20240918 | 390 | 394 | 380 | 383 | 440,300 | -5 | 99% | 98% | 113% | ▼ | 99% | 102% | 98% | 97% | 102% |
| 20240919 | 390 | 393 | 385 | 386 | 293,100 | 3 | 101% | 99% | 67% | ▲ | 101% | 103% | 99% | 97% | 103% |
| 20240920 | 389 | 402 | 388 | 392 | 431,000 | 6 | 102% | 101% | 147% | ▲▲ | 100% | 100% | 96% | 99% | 105% |
| 20240924 | 396 | 400 | 396 | 396 | 286,700 | 4 | 101% | 100% | 67% | ▲▲▲ | 99% | 99% | 96% | 100% | 106% |
| 20240925 | 397 | 397 | 391 | 393 | 378,200 | -3 | 99% | 99% | 132% | ▼ | 102% | 101% | 97% | 99% | 105% |
| 20240926 | 393 | 401 | 393 | 399 | 566,500 | 6 | 102% | 102% | 150% | ▲ | 101% | 99% | 97% | 100% | 106% |
| 20240927 | 392 | 399 | 389 | 396 | 415,800 | -3 | 99% | 101% | 73% | ▼ | 101% | 99% | 98% | 99% | 106% |
| 20240930 | 388 | 394 | 387 | 390 | 366,800 | -6 | 98% | 101% | 88% | ▼▼ | 101% | 98% | 97% | 98% | 104% |
| 20241001 | 391 | 397 | 390 | 395 | 208,700 | 5 | 101% | 101% | 57% | ▲ | 98% | 97% | 96% | 99% | 105% |
| 20241002 | 395 | 399 | 385 | 388 | 347,200 | -7 | 98% | 98% | 166% | ▼ | 98% | 98% | 97% | 97% | 103% |
| 20241003 | 390 | 391 | 381 | 384 | 247,200 | -4 | 99% | 98% | 71% | ▼▼ | 100% | 99% | 99% | 96% | 102% |
| 20241004 | 382 | 384 | 380 | 382 | 195,600 | -2 | 99% | 100% | 79% | ▼▼▼ | 100% | 99% | 97% | 96% | 101% |
| 20241007 | 384 | 385 | 380 | 384 | 292,400 | 2 | 101% | 100% | 149% | ▲ | 99% | 99% | 0% | 96% | 102% |
| 20241008 | 384 | 385 | 379 | 381 | 182,500 | -3 | 99% | 99% | 62% | ▼ | 99% | 100% | 0% | 95% | 100% |
| 20241009 | 381 | 382 | 377 | 378 | 115,900 | -3 | 99% | 99% | 64% | ▼▼ | 99% | 100% | 0% | 95% | 100% |
| 20241010 | 381 | 381 | 376 | 379 | 130,100 | 1 | 100% | 99% | 112% | ▲ | 100% | 100% | 0% | 95% | 100% |
| 20241011 | 380 | 381 | 378 | 379 | 121,800 | 0 | 100% | 100% | 94% | -- | 100% | 100% | 0% | 95% | 100% |
| 20241015 | 379 | 383 | 378 | 380 | 190,400 | 1 | 100% | 100% | 156% | ▲ | 100% | 99% | 0% | 95% | 101% |
| 20241016 | 381 | 386 | 380 | 380 | 188,400 | 0 | 100% | 100% | 99% | -- | 99% | 98% | 0% | 95% | 101% |
| 20241017 | 380 | 382 | 377 | 377 | 162,100 | -3 | 99% | 99% | 86% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20241018 | 380 | 381 | 378 | 380 | 126,900 | 3 | 101% | 100% | 78% | ▲ | 100% | 0% | 0% | 95% | 101% |
| 20241021 | 378 | 380 | 376 | 377 | 175,900 | -3 | 99% | 100% | 139% | ▼ | 98% | 0% | 0% | 94% | 100% |
| 20241022 | 379 | 380 | 373 | 373 | 251,000 | -4 | 99% | 98% | 143% | ▼▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 24,600 | 595,300 | 100 | 344,300 | 24,500 | 251,000 |
| 2024-10-11 | 26,500 | 628,800 | 100 | 352,400 | 26,400 | 276,400 |
| 2024-10-04 | 28,500 | 612,100 | 100 | 340,800 | 28,400 | 271,300 |
| 2024-09-27 | 27,500 | 566,400 | 100 | 330,800 | 27,400 | 235,600 |
| 2024-09-20 | 31,800 | 585,400 | 0 | 333,400 | 31,800 | 252,000 |
| 2024-09-13 | 34,600 | 704,500 | 0 | 391,200 | 34,600 | 313,300 |
| 2024-09-06 | 31,500 | 681,800 | 1,000 | 392,500 | 30,500 | 289,300 |
| 2024-08-30 | 30,100 | 728,800 | 2,000 | 408,700 | 28,100 | 320,100 |
| 2024-08-23 | 36,000 | 716,800 | 2,000 | 407,300 | 34,000 | 309,500 |
| 2024-08-16 | 28,900 | 659,300 | 1,000 | 360,900 | 27,900 | 298,400 |
| 2024-08-09 | 46,400 | 828,800 | 1,100 | 469,200 | 45,300 | 359,600 |
| 2024-08-02 | 6,100 | 1,075,900 | 100 | 492,300 | 6,000 | 583,600 |
| 2024-07-26 | 25,200 | 1,223,600 | 600 | 494,800 | 24,600 | 728,800 |
| 2024-07-19 | 14,800 | 1,209,500 | 600 | 464,300 | 14,200 | 745,200 |
| 2024-07-12 | 25,900 | 1,167,200 | 600 | 452,100 | 25,300 | 715,100 |
| 2024-07-05 | 32,800 | 1,161,900 | 600 | 435,600 | 32,200 | 726,300 |
| 2024-06-28 | 37,400 | 1,091,400 | 600 | 414,300 | 36,800 | 677,100 |
| 2024-06-21 | 42,700 | 1,076,500 | 600 | 450,800 | 42,100 | 625,700 |
| 2024-06-14 | 18,800 | 1,089,000 | 600 | 457,500 | 18,200 | 631,500 |
| 2024-06-07 | 27,500 | 953,400 | 600 | 464,100 | 26,900 | 489,300 |
| 2024-05-31 | 46,800 | 875,800 | 600 | 402,500 | 46,200 | 473,300 |
| 2024-05-24 | 33,600 | 891,300 | 600 | 412,600 | 33,000 | 478,700 |
| 2024-05-17 | 25,900 | 985,300 | 600 | 410,100 | 25,300 | 575,200 |
| 2024-05-10 | 30,500 | 728,100 | 600 | 371,500 | 29,900 | 356,600 |
| 2024-05-02 | 22,700 | 709,500 | 600 | 369,300 | 22,100 | 340,200 |
| 2024-04-26 | 22,400 | 719,400 | 600 | 382,200 | 21,800 | 337,200 |
| 2024-04-19 | 33,300 | 691,100 | 600 | 356,200 | 32,700 | 334,900 |
| 2024-04-12 | 10,500 | 660,700 | 1,200 | 354,400 | 9,300 | 306,300 |
| 2024-04-05 | 8,500 | 645,900 | 1,400 | 353,400 | 7,100 | 292,500 |
| 2024-03-29 | 7,600 | 642,400 | 1,300 | 345,900 | 6,300 | 296,500 |
| 2024-03-22 | 19,800 | 675,300 | 800 | 342,100 | 19,000 | 333,200 |
| 2024-03-15 | 20,400 | 690,800 | 800 | 340,000 | 19,600 | 350,800 |
| 2024-03-08 | 22,600 | 719,100 | 800 | 348,400 | 21,800 | 370,700 |
| 2024-03-01 | 27,500 | 674,300 | 5,800 | 361,300 | 21,700 | 313,000 |
| 2024-02-22 | 21,000 | 688,700 | 100 | 384,800 | 20,900 | 303,900 |
| 2024-02-16 | 18,600 | 750,800 | 100 | 354,200 | 18,500 | 396,600 |
| 2024-02-09 | 10,800 | 951,200 | 100 | 385,700 | 10,700 | 565,500 |
| 2024-02-02 | 28,300 | 874,600 | 100 | 371,500 | 28,200 | 503,100 |
| 2024-01-26 | 49,200 | 828,600 | 200 | 369,000 | 49,000 | 459,600 |
| 2024-01-19 | 42,200 | 988,500 | 200 | 381,800 | 42,000 | 606,700 |
| 2024-01-12 | 29,600 | 1,157,400 | 100 | 574,500 | 29,500 | 582,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 16:00 | オリエンタル白石 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240513 | 16:00 | オリエンタル白石 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240213 | 16:00 | オリエンタル白石 | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240213 | 16:00 | オリエンタル白石 | 2024年３月期連結業績予想の修正に関するお知らせ |
| 20240213 | 16:00 | オリエンタル白石 | 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 |
|---|---|---|---|
| 1786 | 1 | オリエンタル白石株式会社 | 2024-10-23 01:22:39 |
| 1786 | 3 | おしらせ一覧｜オリエンタル白石株式会社 | 2024-06-15 06:20:04 |