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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241115 | 4,230 | 4,400 | 4,230 | 4,265 | 11,100 | 50 | 101% | 101% | 854% | ▲▲▲▲ | 102% | 104% | 104% | 100% | 105% |
20241118 | 4,245 | 4,385 | 4,245 | 4,320 | 2,200 | 55 | 101% | 102% | 20% | ▲▲▲▲▲ | 101% | 103% | 102% | 100% | 106% |
20241119 | 4,320 | 4,385 | 4,315 | 4,380 | 4,600 | 60 | 101% | 101% | 209% | ▲▲▲▲▲▲ | 100% | 101% | 100% | 100% | 108% |
20241120 | 4,410 | 4,470 | 4,380 | 4,400 | 7,200 | 20 | 100% | 100% | 157% | ▲▲▲▲▲▲▲ | 100% | 101% | 102% | 100% | 108% |
20241121 | 4,410 | 4,445 | 4,360 | 4,405 | 4,200 | 5 | 100% | 100% | 58% | ▲▲▲▲▲▲▲▲ | 100% | 96% | 104% | 100% | 108% |
20241122 | 4,415 | 4,480 | 4,360 | 4,435 | 6,600 | 30 | 101% | 100% | 157% | ▲▲▲▲▲▲▲▲▲ | 98% | 94% | 105% | 100% | 109% |
20241125 | 4,525 | 4,525 | 4,370 | 4,435 | 15,600 | 0 | 100% | 98% | 236% | -- | 100% | 96% | 108% | 100% | 109% |
20241126 | 4,435 | 4,440 | 4,370 | 4,435 | 2,100 | 0 | 100% | 100% | 13% | -- | 95% | 95% | 110% | 100% | 109% |
20241127 | 4,440 | 4,440 | 4,220 | 4,220 | 2,800 | -215 | 95% | 95% | 133% | ▼ | 100% | 101% | 116% | 95% | 104% |
20241128 | 4,220 | 4,240 | 4,220 | 4,240 | 300 | 20 | 100% | 100% | 11% | ▲ | 99% | 103% | 115% | 96% | 104% |
20241129 | 4,250 | 4,260 | 4,120 | 4,200 | 5,000 | -40 | 99% | 99% | 1667% | ▼ | 100% | 104% | 116% | 95% | 103% |
20241202 | 4,230 | 4,285 | 4,230 | 4,240 | 4,200 | 40 | 101% | 100% | 84% | ▲ | 99% | 103% | 115% | 96% | 104% |
20241203 | 4,265 | 4,360 | 4,235 | 4,235 | 6,800 | -5 | 100% | 99% | 162% | ▼ | 100% | 104% | 116% | 95% | 104% |
20241204 | 4,235 | 4,275 | 4,185 | 4,245 | 5,300 | 10 | 100% | 100% | 78% | ▲ | 103% | 102% | 115% | 96% | 104% |
20241205 | 4,265 | 4,425 | 4,260 | 4,385 | 8,700 | 140 | 103% | 103% | 164% | ▲▲ | 98% | 101% | 113% | 99% | 108% |
20241206 | 4,385 | 4,385 | 4,305 | 4,310 | 2,200 | -75 | 98% | 98% | 25% | ▼ | 101% | 102% | 119% | 97% | 106% |
20241209 | 4,345 | 4,420 | 4,345 | 4,390 | 1,700 | 80 | 102% | 101% | 77% | ▲ | 98% | 100% | 118% | 99% | 107% |
20241210 | 4,390 | 4,390 | 4,300 | 4,300 | 2,200 | -90 | 98% | 98% | 129% | ▼ | 101% | 103% | 121% | 97% | 104% |
20241211 | 4,300 | 4,340 | 4,300 | 4,340 | 2,300 | 40 | 101% | 101% | 105% | ▲ | 99% | 100% | 116% | 98% | 103% |
20241212 | 4,475 | 4,490 | 4,405 | 4,425 | 23,600 | 85 | 102% | 99% | 1026% | ▲▲ | 101% | 105% | 119% | 100% | 105% |
20241213 | 4,380 | 4,425 | 4,375 | 4,405 | 1,900 | -20 | 100% | 101% | 8% | ▼ | 97% | 107% | 118% | 99% | 105% |
20241216 | 4,445 | 4,445 | 4,290 | 4,290 | 3,900 | -115 | 97% | 97% | 205% | ▼▼ | 101% | 110% | 120% | 97% | 102% |
20241217 | 4,360 | 4,435 | 4,350 | 4,420 | 1,800 | 130 | 103% | 101% | 46% | ▲ | 102% | 111% | 119% | 100% | 105% |
20241218 | 4,405 | 4,540 | 4,405 | 4,485 | 7,500 | 65 | 101% | 102% | 417% | ▲▲ | 102% | 110% | 117% | 100% | 107% |
20241219 | 4,470 | 4,585 | 4,465 | 4,580 | 6,100 | 95 | 102% | 102% | 81% | ▲▲▲ | 103% | 104% | 115% | 100% | 109% |
20241220 | 4,580 | 4,810 | 4,580 | 4,740 | 5,400 | 160 | 103% | 103% | 89% | ▲▲▲▲ | 101% | 100% | 110% | 100% | 113% |
20241223 | 4,765 | 4,805 | 4,670 | 4,805 | 10,200 | 65 | 101% | 101% | 189% | ▲▲▲▲▲ | 99% | 98% | 113% | 100% | 114% |
20241224 | 4,945 | 4,945 | 4,800 | 4,900 | 19,300 | 95 | 102% | 99% | 189% | ▲▲▲▲▲▲ | 97% | 102% | 114% | 100% | 117% |
20241225 | 4,900 | 4,900 | 4,705 | 4,770 | 3,700 | -130 | 97% | 97% | 19% | ▼ | 100% | 109% | 118% | 97% | 114% |
20241226 | 4,740 | 4,740 | 4,695 | 4,725 | 2,100 | -45 | 99% | 100% | 57% | ▼▼ | 98% | 107% | 121% | 96% | 113% |
20241227 | 4,865 | 4,865 | 4,690 | 4,745 | 3,900 | 20 | 100% | 98% | 186% | ▲ | 101% | 109% | 123% | 97% | 112% |
20241230 | 4,790 | 4,850 | 4,750 | 4,850 | 4,900 | 105 | 102% | 101% | 126% | ▲▲ | 100% | 103% | 118% | 99% | 115% |
20250106 | 4,990 | 5,100 | 4,890 | 4,975 | 16,200 | 125 | 103% | 100% | 331% | ▲▲▲ | 102% | 104% | 117% | 100% | 117% |
20250107 | 5,050 | 5,240 | 5,010 | 5,150 | 9,700 | 175 | 104% | 102% | 60% | ▲▲▲▲ | 99% | 100% | 113% | 100% | 120% |
20250108 | 5,230 | 5,400 | 5,200 | 5,200 | 16,200 | 50 | 101% | 99% | 167% | ▲▲▲▲▲ | 95% | 97% | 109% | 100% | 121% |
20250109 | 5,400 | 5,400 | 5,100 | 5,130 | 8,400 | -70 | 99% | 95% | 52% | ▼ | 99% | 102% | 115% | 99% | 120% |
20250110 | 5,110 | 5,150 | 5,060 | 5,080 | 3,400 | -50 | 99% | 99% | 40% | ▼▼ | 102% | 101% | 111% | 98% | 118% |
20250114 | 5,150 | 5,280 | 5,110 | 5,250 | 7,500 | 170 | 103% | 102% | 221% | ▲ | 100% | 99% | 107% | 100% | 122% |
20250115 | 5,250 | 5,400 | 5,250 | 5,250 | 8,900 | 0 | 100% | 100% | 119% | -- | 96% | 98% | 107% | 100% | 122% |
20250116 | 5,250 | 5,260 | 5,060 | 5,060 | 11,800 | -190 | 96% | 96% | 133% | ▼ | 103% | 102% | 108% | 96% | 118% |
20250117 | 5,060 | 5,220 | 5,000 | 5,220 | 4,900 | 160 | 103% | 103% | 42% | ▲ | 99% | 107% | 104% | 99% | 122% |
20250120 | 5,240 | 5,250 | 5,130 | 5,180 | 2,900 | -40 | 99% | 99% | 59% | ▼ | 99% | 113% | 104% | 99% | 117% |
20250121 | 5,210 | 5,210 | 5,130 | 5,150 | 2,200 | -30 | 99% | 99% | 76% | ▼▼ | 99% | 115% | 105% | 98% | 115% |
20250122 | 5,150 | 5,150 | 5,100 | 5,100 | 2,400 | -50 | 99% | 99% | 109% | ▼▼▼ | 101% | 112% | 106% | 97% | 111% |
20250123 | 5,100 | 5,220 | 5,050 | 5,170 | 6,200 | 70 | 101% | 101% | 258% | ▲ | 105% | 105% | 102% | 98% | 109% |
20250124 | 5,330 | 5,690 | 5,330 | 5,610 | 46,900 | 440 | 109% | 105% | 756% | ▲▲ | 102% | 97% | 94% | 100% | 119% |
20250127 | 5,780 | 5,980 | 5,780 | 5,900 | 20,800 | 290 | 105% | 102% | 44% | ▲▲▲ | 96% | 91% | 90% | 100% | 125% |
20250128 | 6,000 | 6,000 | 5,650 | 5,730 | 10,000 | -170 | 97% | 96% | 48% | ▼ | 97% | 96% | 0% | 97% | 121% |
20250129 | 5,680 | 5,680 | 5,400 | 5,490 | 9,600 | -240 | 96% | 97% | 96% | ▼▼ | 102% | 98% | 0% | 93% | 116% |
20250130 | 5,490 | 5,630 | 5,490 | 5,620 | 4,000 | 130 | 102% | 102% | 42% | ▲ | 97% | 96% | 0% | 95% | 118% |
20250131 | 5,620 | 5,680 | 5,440 | 5,440 | 5,700 | -180 | 97% | 97% | 143% | ▼ | 104% | 101% | 0% | 92% | 112% |
20250203 | 5,250 | 5,440 | 5,220 | 5,440 | 3,900 | 0 | 100% | 104% | 68% | -- | 99% | 99% | 0% | 92% | 109% |
20250204 | 5,370 | 5,380 | 5,290 | 5,290 | 2,300 | -150 | 97% | 99% | 59% | ▼ | 102% | 102% | 0% | 90% | 105% |
20250205 | 5,310 | 5,430 | 5,270 | 5,390 | 3,800 | 100 | 102% | 102% | 165% | ▲ | 98% | 100% | 0% | 91% | 107% |
20250206 | 5,400 | 5,400 | 5,280 | 5,280 | 1,300 | -110 | 98% | 98% | 34% | ▼ | 99% | 0% | 0% | 89% | 104% |
20250207 | 5,280 | 5,280 | 5,250 | 5,250 | 900 | -30 | 99% | 99% | 69% | ▼▼ | 103% | 0% | 0% | 89% | 104% |
20250210 | 5,170 | 5,390 | 5,150 | 5,300 | 2,000 | 50 | 101% | 103% | 222% | ▲ | 102% | 0% | 0% | 90% | 105% |
20250212 | 5,300 | 5,550 | 5,300 | 5,410 | 4,000 | 110 | 102% | 102% | 200% | ▲▲ | % | % | % | 92% | 107% |
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 |
---|---|---|---|---|---|---|
2025-02-07 | 0 | 27,300 | 0 | 22,400 | 0 | 4,900 |
2025-01-31 | 0 | 34,400 | 0 | 30,000 | 0 | 4,400 |
2025-01-24 | 0 | 35,000 | 0 | 30,300 | 0 | 4,700 |
2025-01-17 | 0 | 35,400 | 0 | 29,200 | 0 | 6,200 |
2025-01-10 | 0 | 27,200 | 0 | 21,700 | 0 | 5,500 |
2024-12-27 | 0 | 25,700 | 0 | 20,600 | 0 | 5,100 |
2024-12-20 | 0 | 27,200 | 0 | 20,800 | 0 | 6,400 |
2024-12-13 | 0 | 27,500 | 0 | 20,300 | 0 | 7,200 |
2024-12-06 | 0 | 33,500 | 0 | 22,400 | 0 | 11,100 |
2024-11-29 | 0 | 29,900 | 0 | 20,500 | 0 | 9,400 |
2024-11-22 | 0 | 33,400 | 0 | 21,400 | 0 | 12,000 |
2024-11-15 | 0 | 31,000 | 0 | 20,400 | 0 | 10,600 |
2024-11-08 | 0 | 30,400 | 0 | 20,200 | 0 | 10,200 |
2024-11-01 | 0 | 29,600 | 0 | 20,100 | 0 | 9,500 |
2024-10-25 | 0 | 30,300 | 0 | 19,500 | 0 | 10,800 |
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
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 | 2025-02-13 11:23:44 |
2498 | 2 | 2025.01.20IRお知らせ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 | 2025-01-20 23:30:30 |
2498 | 2 | 2024.12.25IR有価証券報告書2024年9月期 有価証券報告書 | 2024-12-26 04:30:38 |
2498 | 2 | 2024.12.24IR株主総会資料第19回定時株主総会決議ご通知 | 2024-12-25 04:30:35 |
2498 | 2 | 2024.12.24IRお知らせ公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ | 2024-12-25 04:30:34 |
2498 | 2 | 2024.12.24IRお知らせ譲渡制限付株式報酬としての新株式発行に関するお知らせ | 2024-12-25 04:30:33 |
2498 | 2 | 2024.12.05ニュース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 株主様アンケート集計結果のご報告 | 2024-12-05 17:31:44 |
2498 | 2 | 2024.12.02IR株主総会資料第19回定時株主総会資料(交付書面に記載しない事項) | 2024-12-02 17:32:00 |
2498 | 2 | 2024.11.28IR事業報告書2024年9月期 事業報告書 | 2024-11-28 17:31:19 |
2498 | 2 | 2024.11.28IR決算説明会資料2024年9月期 決算説明会資料 | 2024-11-28 17:31:03 |