| 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 | 4,470 | 4,485 | 4,420 | 4,420 | 137,000 | 10 | 100% | 99% | 120% | ▲▲ | 100% | 99% | 100% | 95% | 102% |
| 20240925 | 4,420 | 4,445 | 4,385 | 4,425 | 135,600 | 5 | 100% | 100% | 99% | ▲▲▲ | 101% | 99% | 100% | 95% | 102% |
| 20240926 | 4,450 | 4,490 | 4,435 | 4,485 | 203,800 | 60 | 101% | 101% | 150% | ▲▲▲▲ | 101% | 101% | 102% | 96% | 104% |
| 20240927 | 4,350 | 4,425 | 4,350 | 4,395 | 211,000 | -90 | 98% | 101% | 104% | ▼ | 101% | 102% | 103% | 95% | 102% |
| 20240930 | 4,295 | 4,360 | 4,280 | 4,340 | 155,500 | -55 | 99% | 101% | 74% | ▼▼ | 100% | 101% | 102% | 94% | 100% |
| 20241001 | 4,360 | 4,385 | 4,350 | 4,375 | 65,200 | 35 | 101% | 100% | 42% | ▲ | 100% | 101% | 101% | 94% | 101% |
| 20241002 | 4,375 | 4,420 | 4,370 | 4,385 | 119,500 | 10 | 100% | 100% | 183% | ▲▲ | 99% | 99% | 100% | 95% | 101% |
| 20241003 | 4,440 | 4,440 | 4,380 | 4,385 | 73,400 | 0 | 100% | 99% | 61% | -- | 100% | 100% | 101% | 96% | 101% |
| 20241004 | 4,380 | 4,405 | 4,375 | 4,390 | 77,800 | 5 | 100% | 100% | 106% | ▲ | 100% | 99% | 98% | 98% | 101% |
| 20241007 | 4,420 | 4,420 | 4,375 | 4,410 | 105,200 | 20 | 100% | 100% | 135% | ▲▲ | 99% | 100% | 98% | 98% | 102% |
| 20241008 | 4,400 | 4,415 | 4,370 | 4,370 | 75,000 | -40 | 99% | 99% | 71% | ▼ | 100% | 101% | 100% | 97% | 101% |
| 20241009 | 4,390 | 4,405 | 4,370 | 4,390 | 69,600 | 20 | 100% | 100% | 93% | ▲ | 100% | 101% | 100% | 98% | 101% |
| 20241010 | 4,395 | 4,400 | 4,365 | 4,380 | 65,300 | -10 | 100% | 100% | 94% | ▼ | 100% | 101% | 100% | 98% | 101% |
| 20241011 | 4,375 | 4,425 | 4,375 | 4,385 | 75,900 | 5 | 100% | 100% | 116% | ▲ | 100% | 100% | 100% | 98% | 101% |
| 20241015 | 4,410 | 4,430 | 4,395 | 4,420 | 94,500 | 35 | 101% | 100% | 125% | ▲▲ | 100% | 100% | 99% | 99% | 102% |
| 20241016 | 4,420 | 4,480 | 4,415 | 4,425 | 105,200 | 5 | 100% | 100% | 111% | ▲▲▲ | 99% | 98% | 99% | 99% | 102% |
| 20241017 | 4,435 | 4,445 | 4,400 | 4,405 | 60,100 | -20 | 100% | 99% | 57% | ▼ | 100% | 97% | 99% | 98% | 101% |
| 20241018 | 4,425 | 4,430 | 4,405 | 4,430 | 39,500 | 25 | 101% | 100% | 66% | ▲ | 100% | 94% | 99% | 99% | 102% |
| 20241021 | 4,430 | 4,435 | 4,390 | 4,410 | 51,800 | -20 | 100% | 100% | 131% | ▼ | 99% | 96% | 100% | 98% | 102% |
| 20241022 | 4,405 | 4,405 | 4,340 | 4,345 | 96,900 | -65 | 99% | 99% | 187% | ▼▼ | 99% | 98% | 101% | 97% | 100% |
| 20241023 | 4,335 | 4,350 | 4,310 | 4,310 | 85,300 | -35 | 99% | 99% | 88% | ▼▼▼ | 98% | 100% | 101% | 96% | 100% |
| 20241024 | 4,275 | 4,285 | 4,140 | 4,170 | 457,700 | -140 | 97% | 98% | 537% | ▼▼▼▼ | 100% | 103% | 104% | 93% | 100% |
| 20241025 | 4,160 | 4,180 | 4,140 | 4,165 | 156,300 | -5 | 100% | 100% | 34% | ▼▼▼▼▼ | 101% | 103% | 96% | 94% | 100% |
| 20241028 | 4,160 | 4,225 | 4,145 | 4,220 | 78,700 | 55 | 101% | 101% | 50% | ▲ | 101% | 102% | 95% | 95% | 101% |
| 20241029 | 4,220 | 4,260 | 4,215 | 4,245 | 65,200 | 25 | 101% | 101% | 83% | ▲▲ | 100% | 101% | 94% | 96% | 102% |
| 20241030 | 4,270 | 4,305 | 4,265 | 4,270 | 289,600 | 25 | 101% | 100% | 444% | ▲▲▲ | 100% | 102% | 93% | 96% | 103% |
| 20241031 | 4,300 | 4,325 | 4,280 | 4,305 | 99,300 | 35 | 101% | 100% | 34% | ▲▲▲▲ | 99% | 102% | 93% | 97% | 103% |
| 20241101 | 4,300 | 4,325 | 4,245 | 4,265 | 147,000 | -40 | 99% | 99% | 148% | ▼ | 100% | 101% | 93% | 96% | 102% |
| 20241105 | 4,290 | 4,310 | 4,255 | 4,285 | 67,600 | 20 | 100% | 100% | 46% | ▲ | 100% | 101% | 92% | 97% | 103% |
| 20241106 | 4,310 | 4,340 | 4,290 | 4,305 | 92,000 | 20 | 100% | 100% | 136% | ▲▲ | 102% | 91% | 91% | 97% | 103% |
| 20241107 | 4,330 | 4,395 | 4,325 | 4,395 | 138,400 | 90 | 102% | 102% | 150% | ▲▲▲ | 99% | 90% | 90% | 99% | 106% |
| 20241108 | 4,390 | 4,395 | 4,320 | 4,325 | 90,800 | -70 | 98% | 99% | 66% | ▼ | 100% | 91% | 91% | 98% | 104% |
| 20241111 | 4,320 | 4,335 | 4,300 | 4,335 | 60,300 | 10 | 100% | 100% | 66% | ▲ | 91% | 91% | 89% | 98% | 104% |
| 20241112 | 4,335 | 4,380 | 3,890 | 3,925 | 947,000 | -410 | 91% | 91% | 1570% | ▼ | 100% | 102% | 99% | 89% | 100% |
| 20241113 | 3,925 | 3,975 | 3,915 | 3,930 | 272,700 | 5 | 100% | 100% | 29% | ▲ | 99% | 101% | 98% | 89% | 100% |
| 20241114 | 3,945 | 3,985 | 3,925 | 3,925 | 172,600 | -5 | 100% | 99% | 63% | ▼ | 100% | 101% | 98% | 89% | 100% |
| 20241115 | 3,940 | 3,970 | 3,930 | 3,945 | 120,200 | 20 | 101% | 100% | 70% | ▲ | 100% | 100% | 98% | 89% | 101% |
| 20241118 | 3,945 | 3,970 | 3,930 | 3,945 | 88,800 | 0 | 100% | 100% | 74% | -- | 101% | 99% | 98% | 89% | 101% |
| 20241119 | 3,960 | 4,010 | 3,955 | 4,000 | 168,300 | 55 | 101% | 101% | 190% | ▲ | 100% | 99% | 97% | 91% | 102% |
| 20241120 | 3,980 | 3,995 | 3,940 | 3,970 | 95,700 | -30 | 99% | 100% | 57% | ▼ | 99% | 97% | 97% | 90% | 101% |
| 20241121 | 3,970 | 3,985 | 3,940 | 3,950 | 94,700 | -20 | 99% | 99% | 99% | ▼▼ | 100% | 98% | 98% | 90% | 101% |
| 20241122 | 3,940 | 3,945 | 3,920 | 3,940 | 122,800 | -10 | 100% | 100% | 130% | ▼▼▼ | 99% | 98% | 98% | 90% | 100% |
| 20241125 | 3,960 | 3,965 | 3,920 | 3,940 | 191,200 | 0 | 100% | 99% | 156% | -- | 98% | 98% | 99% | 90% | 100% |
| 20241126 | 3,920 | 3,935 | 3,835 | 3,840 | 263,000 | -100 | 97% | 98% | 138% | ▼ | 100% | 101% | 101% | 87% | 100% |
| 20241127 | 3,815 | 3,845 | 3,790 | 3,800 | 184,000 | -40 | 99% | 100% | 70% | ▼▼ | 102% | 102% | 102% | 86% | 100% |
| 20241128 | 3,795 | 3,875 | 3,795 | 3,875 | 164,800 | 75 | 102% | 102% | 90% | ▲ | 99% | 99% | 100% | 88% | 102% |
| 20241129 | 3,875 | 3,890 | 3,845 | 3,855 | 78,000 | -20 | 99% | 99% | 47% | ▼ | 100% | 99% | 100% | 88% | 101% |
| 20241202 | 3,850 | 3,880 | 3,840 | 3,855 | 94,800 | 0 | 100% | 100% | 122% | -- | 100% | 100% | 100% | 88% | 101% |
| 20241203 | 3,855 | 3,905 | 3,855 | 3,870 | 160,400 | 15 | 100% | 100% | 169% | ▲ | 99% | 100% | 100% | 88% | 102% |
| 20241204 | 3,865 | 3,885 | 3,810 | 3,820 | 127,500 | -50 | 99% | 99% | 79% | ▼ | 100% | 100% | 101% | 87% | 101% |
| 20241205 | 3,830 | 3,850 | 3,825 | 3,825 | 91,900 | 5 | 100% | 100% | 72% | ▲ | 100% | 101% | 100% | 88% | 101% |
| 20241206 | 3,840 | 3,845 | 3,825 | 3,825 | 63,000 | 0 | 100% | 100% | 69% | -- | 101% | 101% | 0% | 88% | 101% |
| 20241209 | 3,835 | 3,870 | 3,835 | 3,860 | 123,200 | 35 | 101% | 101% | 196% | ▲ | 99% | 99% | 0% | 97% | 102% |
| 20241210 | 3,880 | 3,880 | 3,830 | 3,830 | 95,100 | -30 | 99% | 99% | 77% | ▼ | 100% | 99% | 0% | 96% | 101% |
| 20241211 | 3,830 | 3,835 | 3,790 | 3,815 | 174,900 | -15 | 100% | 100% | 184% | ▼▼ | 101% | 99% | 0% | 95% | 100% |
| 20241212 | 3,845 | 3,890 | 3,820 | 3,865 | 178,700 | 50 | 101% | 101% | 102% | ▲ | 100% | 101% | 0% | 97% | 102% |
| 20241213 | 3,835 | 3,865 | 3,825 | 3,825 | 93,200 | -40 | 99% | 100% | 52% | ▼ | 99% | 101% | 0% | 96% | 101% |
| 20241216 | 3,830 | 3,840 | 3,810 | 3,810 | 96,800 | -15 | 100% | 99% | 104% | ▼▼ | 99% | 100% | 0% | 95% | 100% |
| 20241217 | 3,820 | 3,850 | 3,795 | 3,800 | 154,100 | -10 | 100% | 99% | 159% | ▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241218 | 3,800 | 3,840 | 3,800 | 3,805 | 109,200 | 5 | 100% | 100% | 71% | ▲ | 102% | 0% | 0% | 96% | 100% |
| 20241219 | 3,790 | 3,870 | 3,785 | 3,860 | 178,700 | 55 | 101% | 102% | 164% | ▲▲ | 99% | 0% | 0% | 98% | 102% |
| 20241220 | 3,860 | 3,900 | 3,835 | 3,835 | 133,500 | -25 | 99% | 99% | 75% | ▼ | % | % | % | 97% | 101% |
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 | 16,000 | 143,300 | 700 | 77,400 | 15,300 | 65,900 |
| 2024-12-06 | 15,400 | 157,800 | 900 | 88,500 | 14,500 | 69,300 |
| 2024-11-29 | 16,800 | 166,800 | 800 | 90,800 | 16,000 | 76,000 |
| 2024-11-22 | 30,500 | 146,800 | 21,400 | 87,300 | 9,100 | 59,500 |
| 2024-11-15 | 42,200 | 169,700 | 21,400 | 90,100 | 20,800 | 79,600 |
| 2024-11-08 | 22,400 | 141,800 | 200 | 93,900 | 22,200 | 47,900 |
| 2024-11-01 | 20,700 | 155,700 | 100 | 103,000 | 20,600 | 52,700 |
| 2024-10-25 | 17,800 | 134,500 | 100 | 75,700 | 17,700 | 58,800 |
| 2024-10-18 | 8,400 | 110,100 | 200 | 58,500 | 8,200 | 51,600 |
| 2024-10-11 | 7,100 | 110,200 | 100 | 59,500 | 7,000 | 50,700 |
| 2024-10-04 | 6,600 | 130,900 | 100 | 74,400 | 6,500 | 56,500 |
| 2024-09-27 | 7,100 | 139,500 | 200 | 78,400 | 6,900 | 61,100 |
| 2024-09-20 | 7,000 | 137,100 | 200 | 66,600 | 6,800 | 70,500 |
| 2024-09-13 | 5,900 | 139,800 | 200 | 68,300 | 5,700 | 71,500 |
| 2024-09-06 | 5,800 | 117,500 | 200 | 57,400 | 5,600 | 60,100 |
| 2024-08-30 | 5,700 | 93,800 | 600 | 47,100 | 5,100 | 46,700 |
| 2024-08-23 | 5,900 | 89,500 | 500 | 41,800 | 5,400 | 47,700 |
| 2024-08-16 | 5,500 | 90,500 | 300 | 41,900 | 5,200 | 48,600 |
| 2024-08-09 | 9,300 | 109,100 | 1,000 | 54,200 | 8,300 | 54,900 |
| 2024-08-02 | 5,000 | 84,700 | 0 | 40,300 | 5,000 | 44,400 |
| 2024-07-26 | 8,000 | 84,000 | 300 | 40,800 | 7,700 | 43,200 |
| 2024-07-19 | 4,800 | 83,400 | 400 | 39,100 | 4,400 | 44,300 |
| 2024-07-12 | 3,400 | 90,300 | 400 | 44,300 | 3,000 | 46,000 |
| 2024-07-05 | 6,200 | 91,500 | 600 | 45,300 | 5,600 | 46,200 |
| 2024-06-28 | 5,200 | 112,200 | 400 | 58,800 | 4,800 | 53,400 |
| 2024-06-21 | 4,600 | 133,800 | 0 | 64,600 | 4,600 | 69,200 |
| 2024-06-14 | 5,200 | 161,400 | 0 | 86,000 | 5,200 | 75,400 |
| 2024-06-07 | 3,800 | 168,700 | 0 | 92,900 | 3,800 | 75,800 |
| 2024-05-31 | 9,700 | 179,000 | 4,000 | 103,300 | 5,700 | 75,700 |
| 2024-05-24 | 10,000 | 181,700 | 4,000 | 101,300 | 6,000 | 80,400 |
| 2024-05-17 | 10,400 | 182,900 | 4,000 | 99,100 | 6,400 | 83,800 |
| 2024-05-10 | 11,200 | 168,400 | 4,000 | 93,400 | 7,200 | 75,000 |
| 2024-05-02 | 11,300 | 168,700 | 4,000 | 94,400 | 7,300 | 74,300 |
| 2024-04-26 | 11,900 | 171,000 | 4,000 | 95,500 | 7,900 | 75,500 |
| 2024-04-19 | 12,000 | 176,700 | 4,200 | 93,700 | 7,800 | 83,000 |
| 2024-04-12 | 15,400 | 187,300 | 4,100 | 100,200 | 11,300 | 87,100 |
| 2024-04-05 | 17,200 | 163,500 | 4,100 | 89,400 | 13,100 | 74,100 |
| 2024-03-29 | 20,100 | 150,000 | 4,400 | 82,800 | 15,700 | 67,200 |
| 2024-03-22 | 25,500 | 183,400 | 4,900 | 60,700 | 20,600 | 122,700 |
| 2024-03-15 | 23,200 | 189,000 | 4,500 | 72,900 | 18,700 | 116,100 |
| 2024-03-08 | 21,000 | 200,500 | 4,400 | 83,400 | 16,600 | 117,100 |
| 2024-03-01 | 21,400 | 188,300 | 4,400 | 82,300 | 17,000 | 106,000 |
| 2024-02-22 | 20,700 | 163,400 | 4,500 | 72,100 | 16,200 | 91,300 |
| 2024-02-16 | 21,200 | 163,700 | 4,500 | 67,700 | 16,700 | 96,000 |
| 2024-02-09 | 35,400 | 185,400 | 5,400 | 94,100 | 30,000 | 91,300 |
| 2024-02-02 | 38,800 | 170,600 | 5,900 | 87,200 | 32,900 | 83,400 |
| 2024-01-26 | 31,400 | 180,000 | 4,800 | 88,900 | 26,600 | 91,100 |
| 2024-01-19 | 32,600 | 144,100 | 4,700 | 86,900 | 27,900 | 57,200 |
| 2024-01-12 | 28,800 | 124,200 | 4,700 | 80,500 | 24,100 | 43,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 14:30 | 奥村組 | 第88期（2025年3月期）半期報告書の提出期限延長に係る承認のお知らせ |
| 20241113 | 16:00 | 奥村組 | 第88期（2025年3月期）半期報告書の提出期限延長に係る承認申請書提出のお知らせ |
| 20241112 | 11:00 | 奥村組 | 2025年３月期第２四半期（中間期）の決算発表の延期及び業績予想の修正並びに配当予想の修正に関するお知らせ |
| 20241112 | 16:00 | 奥村組 | 剰余金の配当（中間配当）に関するお知らせ |
| 20241024 | 10:00 | 奥村組 | 社内調査委員会の設置に関するお知らせ |
| 20240809 | 12:00 | 奥村組 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240807 | 16:00 | 奥村組 | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240807 | 16:00 | 奥村組 | 2025年3月期 第1四半期決算補足資料 |
| 20240722 | 16:00 | 奥村組 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240513 | 16:00 | 奥村組 | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240513 | 16:00 | 奥村組 | 2024年3月期 FACT BOOK |
| 20240513 | 16:00 | 奥村組 | 代表取締役の異動（追加選任）に関するお知らせ |
| 20240508 | 10:00 | 奥村組 | 業績予想及び配当予想の修正に関するお知らせ |
| 20240306 | 15:00 | 奥村組 | 代表取締役の異動（追加選任）に関するお知らせ |
| 20240226 | 09:15 | 奥村組 | 代表取締役の逝去および異動に関するお知らせ（訃報） |
| 20240213 | 16:00 | 奥村組 | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1833 | 1 | 奥村組 | 2024-12-21 16:25:02 |
| 1833 | 2 | 第87期 株主通信 PDFファイル (2.5MB)（2023年4月1日～2024年3月31日） | 2024-06-28 17:34:33 |
| 1833 | 2 | 2024年3月期アナリスト・機関投資家向け決算説明会の内容を「ログミーFinance」に掲載しました | IRニュース一覧 | IR情報 | 奥村組 | 2024-06-14 17:11:39 |
| 1833 | 2 | 財務ハイライト（連結） | IR情報 | 奥村組 | 2024-06-14 17:11:38 |
| 1833 | 2 | 第87期 中間株主通信 PDFファイル (2.5MB) （2023年4月1日～2023年9月30日） | 2024-06-14 13:53:18 |
| 1833 | 2 | 第87期第3四半期 四半期報告書及び確認書 PDFファイル(364KB)(2023年10月1日～2023年12月31日) | 2024-06-14 13:53:16 |
| 1833 | 2 | 2024年3月期 決算短信〔日本基準〕(連結) PDFファイル(858KB) | 2024-06-14 13:53:13 |
| 1833 | 2 | IRニュース一覧 | IR情報 | 奥村組 | 2024-06-14 08:58:55 |
| 1833 | 2 | ディスクロージャーポリシー | IR情報 | 奥村組 | 2024-06-14 08:58:54 |
| 1833 | 2 | 単元未満株式の買取請求について | IR情報 | 奥村組 | 2024-06-14 08:58:53 |