| 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 | 4,605 | 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% | 95% | 93% | 104% |
| 20241007 | 4,375 | 4,450 | 4,330 | 4,340 | 11,100 | 30 | 101% | 99% | 90% | ▲▲ | 101% | 98% | 96% | 94% | 105% |
| 20241008 | 4,340 | 4,420 | 4,330 | 4,380 | 4,200 | 40 | 101% | 101% | 38% | ▲▲▲ | 100% | 95% | 95% | 95% | 105% |
| 20241009 | 4,370 | 4,395 | 4,370 | 4,370 | 1,500 | -10 | 100% | 100% | 36% | ▼ | 98% | 96% | 95% | 94% | 105% |
| 20241010 | 4,360 | 4,360 | 4,265 | 4,275 | 1,600 | -95 | 98% | 98% | 107% | ▼▼ | 100% | 98% | 97% | 92% | 102% |
| 20241011 | 4,275 | 4,280 | 4,255 | 4,255 | 1,500 | -20 | 100% | 100% | 94% | ▼▼▼ | 97% | 98% | 98% | 92% | 102% |
| 20241015 | 4,255 | 4,255 | 4,125 | 4,140 | 2,600 | -115 | 97% | 97% | 173% | ▼▼▼▼ | 99% | 101% | 101% | 90% | 100% |
| 20241016 | 4,125 | 4,125 | 4,100 | 4,100 | 500 | -40 | 99% | 99% | 19% | ▼▼▼▼▼ | 101% | 100% | 101% | 89% | 100% |
| 20241017 | 4,160 | 4,195 | 4,070 | 4,195 | 3,700 | 95 | 102% | 101% | 740% | ▲ | 100% | 100% | 102% | 91% | 102% |
| 20241018 | 4,185 | 4,200 | 4,140 | 4,170 | 1,400 | -25 | 99% | 100% | 38% | ▼ | 101% | 100% | 104% | 90% | 102% |
| 20241021 | 4,150 | 4,185 | 4,150 | 4,180 | 1,600 | 10 | 100% | 101% | 114% | ▲ | 99% | 99% | 105% | 90% | 102% |
| 20241022 | 4,155 | 4,155 | 4,105 | 4,110 | 1,300 | -70 | 98% | 99% | 81% | ▼ | 102% | 101% | 107% | 89% | 100% |
| 20241023 | 4,100 | 4,240 | 4,095 | 4,170 | 4,800 | 60 | 101% | 102% | 369% | ▲ | 96% | 96% | 102% | 91% | 102% |
| 20241024 | 4,300 | 4,300 | 4,130 | 4,130 | 14,900 | -40 | 99% | 96% | 310% | ▼ | 98% | 99% | 107% | 91% | 101% |
| 20241025 | 4,155 | 4,200 | 4,070 | 4,070 | 2,200 | -60 | 99% | 98% | 15% | ▼▼ | 100% | 102% | 109% | 93% | 100% |
| 20241028 | 4,085 | 4,115 | 4,085 | 4,105 | 1,900 | 35 | 101% | 100% | 86% | ▲ | 101% | 102% | 108% | 94% | 101% |
| 20241029 | 4,090 | 4,195 | 4,090 | 4,125 | 700 | 20 | 100% | 101% | 37% | ▲▲ | 100% | 100% | 108% | 94% | 101% |
| 20241030 | 4,125 | 4,135 | 4,110 | 4,115 | 1,500 | -10 | 100% | 100% | 214% | ▼ | 99% | 100% | 108% | 94% | 101% |
| 20241031 | 4,110 | 4,125 | 4,070 | 4,085 | 1,300 | -30 | 99% | 99% | 87% | ▼▼ | 103% | 102% | 110% | 93% | 100% |
| 20241101 | 4,040 | 4,170 | 4,035 | 4,160 | 700 | 75 | 102% | 103% | 54% | ▲ | 100% | 100% | 109% | 95% | 102% |
| 20241105 | 4,085 | 4,095 | 4,030 | 4,090 | 2,600 | -70 | 98% | 100% | 371% | ▼ | 100% | 101% | 108% | 93% | 100% |
| 20241106 | 4,095 | 4,165 | 4,085 | 4,115 | 3,500 | 25 | 101% | 100% | 135% | ▲ | 102% | 102% | 110% | 94% | 101% |
| 20241107 | 4,050 | 4,120 | 4,050 | 4,120 | 500 | 5 | 100% | 102% | 14% | ▲▲ | 101% | 103% | 109% | 94% | 101% |
| 20241108 | 4,075 | 4,130 | 4,060 | 4,100 | 3,500 | -20 | 100% | 101% | 700% | ▼ | 98% | 103% | 107% | 96% | 101% |
| 20241111 | 4,150 | 4,165 | 4,075 | 4,075 | 1,400 | -25 | 99% | 98% | 40% | ▼▼ | 101% | 106% | 109% | 96% | 100% |
| 20241112 | 4,085 | 4,180 | 4,085 | 4,120 | 2,300 | 45 | 101% | 101% | 164% | ▲ | 100% | 106% | 107% | 98% | 101% |
| 20241113 | 4,120 | 4,130 | 4,120 | 4,130 | 400 | 10 | 100% | 100% | 17% | ▲▲ | 103% | 107% | 107% | 98% | 101% |
| 20241114 | 4,110 | 4,225 | 4,110 | 4,215 | 1,300 | 85 | 102% | 103% | 325% | ▲▲▲ | 101% | 104% | 105% | 100% | 104% |
| 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% | 107% | 100% | 109% |
| 20241126 | 4,435 | 4,440 | 4,370 | 4,435 | 2,100 | 0 | 100% | 100% | 13% | -- | 95% | 95% | 107% | 100% | 109% |
| 20241127 | 4,440 | 4,440 | 4,220 | 4,220 | 2,800 | -215 | 95% | 95% | 133% | ▼ | 100% | 101% | 112% | 95% | 104% |
| 20241128 | 4,220 | 4,240 | 4,220 | 4,240 | 300 | 20 | 100% | 100% | 11% | ▲ | 99% | 103% | 112% | 96% | 104% |
| 20241129 | 4,250 | 4,260 | 4,120 | 4,200 | 5,000 | -40 | 99% | 99% | 1667% | ▼ | 100% | 104% | 112% | 95% | 103% |
| 20241202 | 4,230 | 4,285 | 4,230 | 4,240 | 4,200 | 40 | 101% | 100% | 84% | ▲ | 99% | 103% | 111% | 96% | 104% |
| 20241203 | 4,265 | 4,360 | 4,235 | 4,235 | 6,800 | -5 | 100% | 99% | 162% | ▼ | 100% | 104% | 112% | 95% | 104% |
| 20241204 | 4,235 | 4,275 | 4,185 | 4,245 | 5,300 | 10 | 100% | 100% | 78% | ▲ | 103% | 102% | 111% | 96% | 104% |
| 20241205 | 4,265 | 4,425 | 4,260 | 4,385 | 8,700 | 140 | 103% | 103% | 164% | ▲▲ | 98% | 101% | 108% | 99% | 108% |
| 20241206 | 4,385 | 4,385 | 4,305 | 4,310 | 2,200 | -75 | 98% | 98% | 25% | ▼ | 101% | 102% | 0% | 97% | 106% |
| 20241209 | 4,345 | 4,420 | 4,345 | 4,390 | 1,700 | 80 | 102% | 101% | 77% | ▲ | 98% | 100% | 0% | 99% | 107% |
| 20241210 | 4,390 | 4,390 | 4,300 | 4,300 | 2,200 | -90 | 98% | 98% | 129% | ▼ | 101% | 103% | 0% | 97% | 104% |
| 20241211 | 4,300 | 4,340 | 4,300 | 4,340 | 2,300 | 40 | 101% | 101% | 105% | ▲ | 99% | 100% | 0% | 98% | 103% |
| 20241212 | 4,475 | 4,490 | 4,405 | 4,425 | 23,600 | 85 | 102% | 99% | 1026% | ▲▲ | 101% | 105% | 0% | 100% | 105% |
| 20241213 | 4,380 | 4,425 | 4,375 | 4,405 | 1,900 | -20 | 100% | 101% | 8% | ▼ | 97% | 107% | 0% | 99% | 105% |
| 20241216 | 4,445 | 4,445 | 4,290 | 4,290 | 3,900 | -115 | 97% | 97% | 205% | ▼▼ | 101% | 109% | 0% | 97% | 102% |
| 20241217 | 4,360 | 4,435 | 4,350 | 4,420 | 1,800 | 130 | 103% | 101% | 46% | ▲ | 102% | 0% | 0% | 100% | 105% |
| 20241218 | 4,405 | 4,540 | 4,405 | 4,485 | 7,500 | 65 | 101% | 102% | 417% | ▲▲ | 102% | 0% | 0% | 100% | 107% |
| 20241219 | 4,470 | 4,585 | 4,465 | 4,580 | 6,100 | 95 | 102% | 102% | 81% | ▲▲▲ | 103% | 0% | 0% | 100% | 109% |
| 20241220 | 4,580 | 4,810 | 4,580 | 4,740 | 5,400 | 160 | 103% | 103% | 89% | ▲▲▲▲ | % | % | % | 100% | 113% |
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 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241122 | 15:30 | オリコンＨＤ | 人事異動に関するお知らせ |
| 20241115 | 10:00 | オリコンＨＤ | 自己株式立会外買付取引（ToSTNeT-3）による 自己株式の取得結果及び取得終了に関するお知らせ |
| 20241114 | 15:45 | オリコンＨＤ | 2030年ビジョン・中期経営計画の一部更新に関するお知らせ |
| 20241114 | 15:45 | オリコンＨＤ | 2025年９月期目標値および３ヵ年目標値の策定に関するお知らせ |
| 20241114 | 15:45 | オリコンＨＤ | 配当方針の変更に関するお知らせ |
| 20241114 | 15:45 | オリコンＨＤ | 剰余金の配当に関するお知らせ |
| 20241114 | 15:45 | オリコンＨＤ | 2024年９月期 決算短信〔日本基準〕（連結） |
| 20241114 | 16:30 | オリコンＨＤ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による 自己株式の買付けに関するお知らせ |
| 20241114 | 15:45 | オリコンＨＤ | 営業外費用（為替差損）の計上に関するお知らせ |
| 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 | 2024-12-21 17:22:12 |
| 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 |
| 2498 | 2 | 2024.11.28IRお知らせ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年９月期 決算説明会開催のご報告 | 2024-11-28 17:30:59 |
| 2498 | 2 | 資本コストや株価を意識した経営の実現に向けて | 2024-11-27 17:30:53 |
| 2498 | 2 | 2024.11.22IRお知らせ人事異動に関するお知らせ | 2024-11-23 04:31:01 |
| 2498 | 2 | 2024.11.15IRお知らせ自己株式立会外買付取引（ToSTNeT-3）による 自己株式の取得結果及び取得終了に関するお知らせ | 2024-11-15 15:30:46 |
| 2498 | 2 | 2024.11.14IRお知らせ剰余金の配当に関するお知らせ | 2024-11-15 03:30:47 |