| 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 | 3,405 | 3,445 | 3,370 | 3,445 | 5,000 | -15 | 100% | 101% | 23% | ▼ | 100% | 96% | 116% | 100% | 104% |
| 20240726 | 3,435 | 3,440 | 3,435 | 3,440 | 200 | -5 | 100% | 100% | 4% | ▼▼ | 97% | 94% | 116% | 99% | 103% |
| 20240729 | 3,440 | 3,440 | 3,330 | 3,335 | 3,000 | -105 | 97% | 97% | 1500% | ▼▼▼ | 99% | 93% | 122% | 96% | 100% |
| 20240730 | 3,335 | 3,335 | 3,300 | 3,315 | 1,800 | -20 | 99% | 99% | 60% | ▼▼▼▼ | 99% | 89% | 123% | 96% | 100% |
| 20240731 | 3,315 | 3,315 | 3,290 | 3,290 | 1,300 | -25 | 99% | 99% | 72% | ▼▼▼▼▼ | 99% | 92% | 134% | 95% | 100% |
| 20240801 | 3,265 | 3,275 | 3,230 | 3,230 | 1,500 | -60 | 98% | 99% | 115% | ▼▼▼▼▼▼ | 102% | 101% | 151% | 93% | 100% |
| 20240802 | 3,020 | 3,110 | 2,900 | 3,090 | 4,100 | -140 | 96% | 102% | 273% | ▼▼▼▼▼▼▼ | 91% | 110% | 161% | 89% | 100% |
| 20240805 | 2,850 | 2,864 | 2,550 | 2,601 | 9,400 | -489 | 84% | 91% | 229% | ▼▼▼▼▼▼▼▼ | 112% | 119% | 174% | 75% | 100% |
| 20240806 | 2,630 | 3,085 | 2,630 | 2,945 | 6,700 | 344 | 113% | 112% | 71% | ▲ | 104% | 110% | 158% | 85% | 113% |
| 20240807 | 2,895 | 3,045 | 2,895 | 3,010 | 2,200 | 65 | 102% | 104% | 33% | ▲▲ | 101% | 108% | 152% | 87% | 116% |
| 20240808 | 3,015 | 3,040 | 3,015 | 3,040 | 300 | 30 | 101% | 101% | 14% | ▲▲▲ | 103% | 107% | 150% | 88% | 117% |
| 20240809 | 3,045 | 3,125 | 3,045 | 3,125 | 3,600 | 85 | 103% | 103% | 1200% | ▲▲▲▲ | 97% | 101% | 142% | 90% | 120% |
| 20240813 | 3,220 | 3,220 | 3,115 | 3,115 | 1,900 | -10 | 100% | 97% | 53% | ▼ | 100% | 102% | 144% | 90% | 120% |
| 20240814 | 3,185 | 3,185 | 3,170 | 3,175 | 600 | 60 | 102% | 100% | 32% | ▲ | 101% | 103% | 143% | 92% | 122% |
| 20240815 | 3,200 | 3,300 | 3,200 | 3,245 | 8,500 | 70 | 102% | 101% | 1417% | ▲ | 100% | 105% | 141% | 94% | 125% |
| 20240816 | 3,245 | 3,280 | 3,240 | 3,240 | 1,600 | -5 | 100% | 100% | 19% | ▼ | 99% | 124% | 141% | 94% | 125% |
| 20240819 | 3,225 | 3,225 | 3,180 | 3,185 | 4,600 | -55 | 98% | 99% | 288% | ▼▼ | 102% | 126% | 141% | 92% | 122% |
| 20240820 | 3,185 | 3,260 | 3,180 | 3,260 | 3,800 | 75 | 102% | 102% | 83% | ▲ | 101% | 125% | 133% | 94% | 125% |
| 20240821 | 3,260 | 3,305 | 3,240 | 3,300 | 2,300 | 40 | 101% | 101% | 61% | ▲▲ | 103% | 124% | 133% | 95% | 127% |
| 20240822 | 3,300 | 3,405 | 3,300 | 3,405 | 3,200 | 105 | 103% | 103% | 139% | ▲▲▲ | 97% | 106% | 109% | 99% | 131% |
| 20240823 | 4,105 | 4,105 | 3,890 | 4,000 | 95,900 | 595 | 117% | 97% | 2997% | ▲▲▲▲ | 97% | 112% | 113% | 100% | 154% |
| 20240826 | 4,090 | 4,130 | 3,910 | 3,980 | 47,200 | -20 | 100% | 97% | 49% | ▼ | 104% | 117% | 118% | 100% | 153% |
| 20240827 | 3,915 | 4,085 | 3,915 | 4,070 | 17,700 | 90 | 102% | 104% | 38% | ▲ | 101% | 113% | 115% | 100% | 156% |
| 20240828 | 4,030 | 4,090 | 4,000 | 4,090 | 17,400 | 20 | 100% | 101% | 98% | ▲▲ | 107% | 110% | 113% | 100% | 157% |
| 20240829 | 4,080 | 4,555 | 4,055 | 4,360 | 51,600 | 270 | 107% | 107% | 297% | ▲▲▲ | 107% | 101% | 108% | 100% | 168% |
| 20240830 | 4,290 | 4,600 | 4,185 | 4,575 | 23,600 | 215 | 105% | 107% | 46% | ▲▲▲▲ | 100% | 94% | 101% | 100% | 176% |
| 20240902 | 4,575 | 4,635 | 4,480 | 4,560 | 30,300 | -15 | 100% | 100% | 128% | ▼ | 99% | 95% | 103% | 100% | 175% |
| 20240903 | 4,510 | 4,545 | 4,475 | 4,475 | 5,500 | -85 | 98% | 99% | 18% | ▼▼ | 102% | 101% | 108% | 98% | 152% |
| 20240904 | 4,265 | 4,420 | 4,230 | 4,345 | 13,600 | -130 | 97% | 102% | 247% | ▼▼▼ | 100% | 100% | 108% | 95% | 144% |
| 20240905 | 4,300 | 4,350 | 4,260 | 4,305 | 4,000 | -40 | 99% | 100% | 29% | ▼▼▼▼ | 97% | 101% | 109% | 94% | 142% |
| 20240906 | 4,260 | 4,285 | 4,140 | 4,140 | 8,400 | -165 | 96% | 97% | 210% | ▼▼▼▼▼ | 107% | 107% | 114% | 90% | 133% |
| 20240909 | 4,035 | 4,300 | 3,995 | 4,300 | 8,000 | 160 | 104% | 107% | 95% | ▲ | 101% | 101% | 107% | 94% | 138% |
| 20240910 | 4,275 | 4,310 | 4,235 | 4,300 | 3,800 | 0 | 100% | 101% | 48% | -- | 98% | 100% | 102% | 94% | 135% |
| 20240911 | 4,300 | 4,300 | 4,195 | 4,195 | 5,400 | -105 | 98% | 98% | 142% | ▼ | 102% | 105% | 104% | 92% | 132% |
| 20240912 | 4,195 | 4,395 | 4,195 | 4,295 | 4,600 | 100 | 102% | 102% | 85% | ▲ | 101% | 104% | 102% | 94% | 135% |
| 20240913 | 4,280 | 4,330 | 4,280 | 4,330 | 1,300 | 35 | 101% | 101% | 28% | ▲▲ | 99% | 107% | 101% | 95% | 136% |
| 20240917 | 4,330 | 4,385 | 4,295 | 4,300 | 6,000 | -30 | 99% | 99% | 462% | ▼ | 100% | 108% | 102% | 94% | 132% |
| 20240918 | 4,300 | 4,310 | 4,295 | 4,310 | 2,500 | 10 | 100% | 100% | 42% | ▲ | 102% | 106% | 101% | 94% | 131% |
| 20240919 | 4,325 | 4,410 | 4,305 | 4,400 | 4,400 | 90 | 102% | 102% | 176% | ▲▲ | 100% | 102% | 98% | 96% | 129% |
| 20240920 | 4,470 | 4,495 | 4,435 | 4,470 | 7,500 | 70 | 102% | 100% | 170% | ▲▲▲ | 100% | 93% | 95% | 98% | 112% |
| 20240924 | 4,605 | 4,800 | 4,485 | 4,625 | 37,100 | 155 | 103% | 100% | 495% | ▲▲▲▲ | 96% | 90% | 92% | 100% | 116% |
| 20240925 | 4,765 | 4,765 | 4,485 | 4,590 | 25,000 | -35 | 99% | 96% | 67% | ▼ | 101% | 94% | 95% | 99% | 113% |
| 20240926 | 4,520 | 4,555 | 4,375 | 4,555 | 14,100 | -35 | 99% | 101% | 56% | ▼▼ | 99% | 98% | 99% | 98% | 111% |
| 20240927 | 4,310 | 4,355 | 4,220 | 4,285 | 13,200 | -270 | 94% | 99% | 94% | ▼▼▼ | 100% | 101% | 98% | 93% | 104% |
| 20240930 | 4,280 | 4,325 | 4,235 | 4,265 | 5,900 | -20 | 100% | 100% | 45% | ▼▼▼▼ | 98% | 100% | 97% | 92% | 103% |
| 20241001 | 4,320 | 4,320 | 4,185 | 4,225 | 7,900 | -40 | 99% | 98% | 134% | ▼▼▼▼▼ | 102% | 105% | 101% | 91% | 102% |
| 20241002 | 4,155 | 4,310 | 4,140 | 4,240 | 2,300 | 15 | 100% | 102% | 29% | ▲ | 99% | 103% | 99% | 92% | 102% |
| 20241003 | 4,240 | 4,250 | 4,105 | 4,180 | 7,100 | -60 | 99% | 99% | 309% | ▼ | 103% | 105% | 100% | 90% | 101% |
| 20241004 | 4,180 | 4,350 | 4,170 | 4,310 | 12,400 | 130 | 103% | 103% | 175% | ▲ | 99% | 98% | 94% | 93% | 104% |
| 20241007 | 4,375 | 4,450 | 4,330 | 4,340 | 11,100 | 30 | 101% | 99% | 90% | ▲▲ | 101% | 98% | 0% | 94% | 105% |
| 20241008 | 4,340 | 4,420 | 4,330 | 4,380 | 4,200 | 40 | 101% | 101% | 38% | ▲▲▲ | 100% | 95% | 0% | 95% | 105% |
| 20241009 | 4,370 | 4,395 | 4,370 | 4,370 | 1,500 | -10 | 100% | 100% | 36% | ▼ | 98% | 96% | 0% | 94% | 105% |
| 20241010 | 4,360 | 4,360 | 4,265 | 4,275 | 1,600 | -95 | 98% | 98% | 107% | ▼▼ | 100% | 98% | 0% | 92% | 102% |
| 20241011 | 4,275 | 4,280 | 4,255 | 4,255 | 1,500 | -20 | 100% | 100% | 94% | ▼▼▼ | 97% | 98% | 0% | 92% | 102% |
| 20241015 | 4,255 | 4,255 | 4,125 | 4,140 | 2,600 | -115 | 97% | 97% | 173% | ▼▼▼▼ | 99% | 101% | 0% | 90% | 100% |
| 20241016 | 4,125 | 4,125 | 4,100 | 4,100 | 500 | -40 | 99% | 99% | 19% | ▼▼▼▼▼ | 101% | 99% | 0% | 89% | 100% |
| 20241017 | 4,160 | 4,195 | 4,070 | 4,195 | 3,700 | 95 | 102% | 101% | 740% | ▲ | 100% | 0% | 0% | 91% | 102% |
| 20241018 | 4,185 | 4,200 | 4,140 | 4,170 | 1,400 | -25 | 99% | 100% | 38% | ▼ | 101% | 0% | 0% | 90% | 102% |
| 20241021 | 4,150 | 4,185 | 4,150 | 4,180 | 1,600 | 10 | 100% | 101% | 114% | ▲ | 99% | 0% | 0% | 90% | 102% |
| 20241022 | 4,155 | 4,155 | 4,105 | 4,110 | 1,300 | -70 | 98% | 99% | 81% | ▼ | % | % | % | 89% | 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 | 0 | 30,300 | 0 | 19,600 | 0 | 10,700 |
| 2024-10-11 | 0 | 30,100 | 0 | 19,700 | 0 | 10,400 |
| 2024-10-04 | 0 | 29,800 | 0 | 19,600 | 0 | 10,200 |
| 2024-09-27 | 0 | 26,000 | 0 | 18,600 | 0 | 7,400 |
| 2024-09-20 | 0 | 33,600 | 0 | 21,500 | 0 | 12,100 |
| 2024-09-13 | 0 | 32,600 | 0 | 18,900 | 0 | 13,700 |
| 2024-09-06 | 0 | 33,500 | 0 | 19,200 | 0 | 14,300 |
| 2024-08-30 | 0 | 35,600 | 0 | 22,000 | 0 | 13,600 |
| 2024-08-23 | 1,200 | 33,400 | 1,200 | 13,500 | 0 | 19,900 |
| 2024-08-16 | 0 | 32,100 | 0 | 10,100 | 0 | 22,000 |
| 2024-08-09 | 0 | 28,800 | 0 | 9,400 | 0 | 19,400 |
| 2024-08-02 | 0 | 30,900 | 0 | 10,400 | 0 | 20,500 |
| 2024-07-26 | 0 | 33,100 | 0 | 10,600 | 0 | 22,500 |
| 2024-07-19 | 0 | 38,200 | 0 | 11,600 | 0 | 26,600 |
| 2024-07-12 | 0 | 37,800 | 0 | 11,600 | 0 | 26,200 |
| 2024-07-05 | 0 | 39,400 | 0 | 12,000 | 0 | 27,400 |
| 2024-06-28 | 0 | 37,700 | 0 | 12,000 | 0 | 25,700 |
| 2024-06-21 | 0 | 40,300 | 0 | 13,600 | 0 | 26,700 |
| 2024-06-14 | 0 | 35,700 | 0 | 11,900 | 0 | 23,800 |
| 2024-06-07 | 0 | 34,700 | 0 | 11,400 | 0 | 23,300 |
| 2024-05-31 | 0 | 52,300 | 0 | 29,100 | 0 | 23,200 |
| 2024-05-24 | 0 | 58,100 | 0 | 34,300 | 0 | 23,800 |
| 2024-05-17 | 0 | 57,600 | 0 | 34,200 | 0 | 23,400 |
| 2024-05-10 | 0 | 59,900 | 0 | 35,000 | 0 | 24,900 |
| 2024-05-02 | 0 | 60,200 | 0 | 34,700 | 0 | 25,500 |
| 2024-04-26 | 0 | 57,700 | 0 | 34,000 | 0 | 23,700 |
| 2024-04-19 | 0 | 62,000 | 0 | 37,400 | 0 | 24,600 |
| 2024-04-12 | 0 | 59,800 | 0 | 34,600 | 0 | 25,200 |
| 2024-04-05 | 0 | 69,700 | 0 | 45,500 | 0 | 24,200 |
| 2024-03-29 | 0 | 67,100 | 0 | 44,900 | 0 | 22,200 |
| 2024-03-22 | 0 | 68,800 | 0 | 48,300 | 0 | 20,500 |
| 2024-03-15 | 0 | 68,200 | 0 | 48,200 | 0 | 20,000 |
| 2024-03-08 | 0 | 68,900 | 0 | 48,400 | 0 | 20,500 |
| 2024-03-01 | 0 | 68,600 | 0 | 48,400 | 0 | 20,200 |
| 2024-02-22 | 0 | 69,800 | 0 | 50,000 | 0 | 19,800 |
| 2024-02-16 | 0 | 66,200 | 0 | 47,100 | 0 | 19,100 |
| 2024-02-09 | 0 | 68,100 | 0 | 49,500 | 0 | 18,600 |
| 2024-02-02 | 0 | 67,500 | 0 | 49,100 | 0 | 18,400 |
| 2024-01-26 | 0 | 68,500 | 0 | 48,200 | 0 | 20,300 |
| 2024-01-19 | 0 | 71,800 | 0 | 48,300 | 0 | 23,500 |
| 2024-01-12 | 0 | 67,600 | 0 | 45,000 | 0 | 22,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240823 | 17:03 | オリコンＨＤ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240822 | 15:15 | オリコンＨＤ | 2024年９月期配当予想の修正に関するお知らせ |
| 20240814 | 15:15 | オリコンＨＤ | 2024年９月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240814 | 15:15 | オリコンＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240712 | 15:15 | オリコンＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240614 | 15:15 | オリコンＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240515 | 15:15 | オリコンＨＤ | 2024年９月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240515 | 15:15 | オリコンＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240412 | 15:15 | オリコンＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240314 | 15:15 | オリコンＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240214 | 15:15 | オリコンＨＤ | 2024年９月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240214 | 15:15 | オリコンＨＤ | 自己株式の取得に係る事項の決定に関するお知らせ |
| 20240119 | 15:15 | オリコンＨＤ | 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2498 | 1 | 株式会社オリエンタルコンサルタンツホールディングス | 2024-10-23 07:25:18 |
| 2498 | 2 | 2024.08.23IRお知らせ自己株式の取得状況及び取得終了に関するお知らせ | 2024-08-23 21:31:01 |
| 2498 | 2 | 2024.08.22IRお知らせ2024年９月期配当予想の修正に関するお知らせ | 2024-08-22 20:30:58 |
| 2498 | 2 | 2024.08.14IRお知らせ自己株式の取得状況に関するお知らせ | 2024-08-20 18:37:41 |
| 2498 | 2 | 2024.08.14IR決算短信2024年９月期 第３四半期決算短信 | 2024-08-20 18:37:40 |
| 2498 | 2 | 2024.07.12IRお知らせ自己株式の取得状況に関するお知らせ | 2024-07-13 04:29:54 |
| 2498 | 2 | 2024.06.14IRお知らせ自己株式の取得状況に関するお知らせ | 2024-06-21 12:19:39 |
| 2498 | 2 | 資本コストや株価を意識した経営の実現に向けて | 2024-06-14 14:02:56 |
| 2498 | 2 | SDGs | IR情報 | 株式会社オリエンタルコンサルタンツホールディングス | 2024-06-14 09:59:23 |
| 2498 | 2 | 中期経営計画 | IR情報 | 株式会社オリエンタルコンサルタンツホールディングス | 2024-06-14 09:59:22 |