| 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 | 1,928 | 1,930 | 1,892 | 1,910 | 8,400 | -18 | 99% | 99% | 280% | ▼ | 102% | 103% | 103% | 99% | 103% |
| 20240925 | 1,917 | 1,949 | 1,917 | 1,949 | 8,100 | 39 | 102% | 102% | 96% | ▲ | 102% | 101% | 102% | 100% | 105% |
| 20240926 | 1,949 | 1,979 | 1,949 | 1,979 | 7,300 | 30 | 102% | 102% | 90% | ▲▲ | 99% | 100% | 101% | 100% | 107% |
| 20240927 | 1,969 | 1,977 | 1,959 | 1,959 | 3,700 | -20 | 99% | 99% | 51% | ▼ | 100% | 101% | 103% | 99% | 106% |
| 20240930 | 1,951 | 1,969 | 1,941 | 1,958 | 3,500 | -1 | 100% | 100% | 95% | ▼▼ | 100% | 101% | 104% | 99% | 106% |
| 20241001 | 1,966 | 1,970 | 1,953 | 1,967 | 3,700 | 9 | 100% | 100% | 106% | ▲ | 100% | 101% | 104% | 99% | 106% |
| 20241002 | 1,965 | 1,970 | 1,943 | 1,961 | 3,400 | -6 | 100% | 100% | 92% | ▼ | 99% | 100% | 103% | 99% | 106% |
| 20241003 | 1,974 | 1,975 | 1,961 | 1,961 | 1,800 | 0 | 100% | 99% | 53% | -- | 99% | 100% | 103% | 99% | 106% |
| 20241004 | 1,971 | 1,973 | 1,961 | 1,961 | 1,900 | 0 | 100% | 99% | 106% | -- | 101% | 100% | 103% | 99% | 106% |
| 20241007 | 1,977 | 1,989 | 1,977 | 1,989 | 1,900 | 28 | 101% | 101% | 100% | ▲ | 100% | 100% | 103% | 100% | 107% |
| 20241008 | 1,980 | 1,987 | 1,966 | 1,977 | 2,200 | -12 | 99% | 100% | 116% | ▼ | 99% | 100% | 102% | 99% | 107% |
| 20241009 | 1,986 | 1,986 | 1,955 | 1,967 | 3,500 | -10 | 99% | 99% | 159% | ▼▼ | 100% | 101% | 104% | 99% | 106% |
| 20241010 | 1,965 | 1,984 | 1,951 | 1,974 | 3,800 | 7 | 100% | 100% | 109% | ▲ | 100% | 100% | 103% | 99% | 106% |
| 20241011 | 1,973 | 1,985 | 1,954 | 1,971 | 3,600 | -3 | 100% | 100% | 95% | ▼ | 100% | 100% | 103% | 99% | 106% |
| 20241015 | 1,984 | 1,988 | 1,971 | 1,980 | 4,300 | 9 | 100% | 100% | 119% | ▲ | 100% | 99% | 102% | 100% | 106% |
| 20241016 | 1,980 | 1,985 | 1,974 | 1,975 | 1,900 | -5 | 100% | 100% | 44% | ▼ | 100% | 98% | 102% | 99% | 105% |
| 20241017 | 1,975 | 1,975 | 1,975 | 1,975 | 200 | 0 | 100% | 100% | 11% | -- | 99% | 98% | 102% | 99% | 104% |
| 20241018 | 1,990 | 1,995 | 1,977 | 1,979 | 2,000 | 4 | 100% | 99% | 1000% | ▲ | 99% | 100% | 102% | 99% | 104% |
| 20241021 | 1,984 | 1,995 | 1,950 | 1,958 | 4,400 | -21 | 99% | 99% | 220% | ▼ | 99% | 103% | 103% | 98% | 103% |
| 20241022 | 1,962 | 1,966 | 1,927 | 1,934 | 5,900 | -24 | 99% | 99% | 134% | ▼▼ | 99% | 104% | 105% | 97% | 101% |
| 20241023 | 1,949 | 1,971 | 1,929 | 1,932 | 5,300 | -2 | 100% | 99% | 90% | ▼▼▼ | 102% | 105% | 106% | 97% | 100% |
| 20241024 | 1,930 | 1,960 | 1,929 | 1,960 | 3,700 | 28 | 101% | 102% | 70% | ▲ | 100% | 98% | 103% | 99% | 101% |
| 20241025 | 1,987 | 1,995 | 1,939 | 1,988 | 13,900 | 28 | 101% | 100% | 376% | ▲▲ | 99% | 97% | 100% | 100% | 103% |
| 20241028 | 2,028 | 2,028 | 1,990 | 2,015 | 14,300 | 27 | 101% | 99% | 103% | ▲▲▲ | 100% | 98% | 101% | 100% | 104% |
| 20241029 | 2,025 | 2,040 | 2,016 | 2,035 | 4,000 | 20 | 101% | 100% | 28% | ▲▲▲▲ | 95% | 97% | 101% | 100% | 105% |
| 20241030 | 2,016 | 2,044 | 1,911 | 1,911 | 43,300 | -124 | 94% | 95% | 1083% | ▼ | 101% | 103% | 106% | 94% | 100% |
| 20241031 | 1,928 | 1,950 | 1,907 | 1,950 | 13,400 | 39 | 102% | 101% | 31% | ▲ | 102% | 102% | 105% | 96% | 102% |
| 20241101 | 1,939 | 1,976 | 1,930 | 1,976 | 5,900 | 26 | 101% | 102% | 44% | ▲▲ | 99% | 101% | 103% | 97% | 103% |
| 20241105 | 1,983 | 1,984 | 1,951 | 1,962 | 2,700 | -14 | 99% | 99% | 46% | ▼ | 99% | 102% | 103% | 96% | 103% |
| 20241106 | 1,979 | 1,987 | 1,955 | 1,955 | 4,100 | -7 | 100% | 99% | 152% | ▼▼ | 100% | 102% | 103% | 96% | 102% |
| 20241107 | 1,975 | 2,000 | 1,975 | 1,983 | 5,100 | 28 | 101% | 100% | 124% | ▲ | 100% | 102% | 103% | 97% | 104% |
| 20241108 | 1,982 | 2,000 | 1,969 | 1,983 | 7,300 | 0 | 100% | 100% | 143% | -- | 101% | 102% | 102% | 97% | 104% |
| 20241111 | 1,983 | 2,038 | 1,980 | 2,011 | 4,300 | 28 | 101% | 101% | 59% | ▲ | 100% | 100% | 99% | 99% | 105% |
| 20241112 | 2,019 | 2,040 | 2,012 | 2,020 | 5,500 | 9 | 100% | 100% | 128% | ▲▲ | 100% | 101% | 101% | 99% | 106% |
| 20241113 | 2,006 | 2,030 | 2,006 | 2,016 | 2,600 | -4 | 100% | 100% | 47% | ▼ | 99% | 100% | 100% | 99% | 105% |
| 20241114 | 2,027 | 2,029 | 2,008 | 2,014 | 2,800 | -2 | 100% | 99% | 108% | ▼▼ | 100% | 101% | 101% | 99% | 105% |
| 20241115 | 2,014 | 2,034 | 2,011 | 2,011 | 3,200 | -3 | 100% | 100% | 114% | ▼▼▼ | 102% | 102% | 102% | 99% | 105% |
| 20241118 | 1,989 | 2,038 | 1,989 | 2,021 | 4,400 | 10 | 100% | 102% | 138% | ▲ | 99% | 101% | 101% | 99% | 106% |
| 20241119 | 2,011 | 2,048 | 2,000 | 2,000 | 4,900 | -21 | 99% | 99% | 111% | ▼ | 102% | 101% | 101% | 98% | 105% |
| 20241120 | 2,003 | 2,042 | 2,003 | 2,037 | 2,400 | 37 | 102% | 102% | 49% | ▲ | 99% | 97% | 100% | 100% | 107% |
| 20241121 | 2,037 | 2,037 | 2,017 | 2,021 | 2,300 | -16 | 99% | 99% | 96% | ▼ | 100% | 98% | 100% | 99% | 106% |
| 20241122 | 2,027 | 2,035 | 2,025 | 2,035 | 1,900 | 14 | 101% | 100% | 83% | ▲ | 99% | 97% | 100% | 100% | 106% |
| 20241125 | 2,037 | 2,042 | 2,016 | 2,016 | 4,700 | -19 | 99% | 99% | 247% | ▼ | 98% | 98% | 101% | 99% | 105% |
| 20241126 | 2,016 | 2,032 | 1,984 | 1,984 | 3,700 | -32 | 98% | 98% | 79% | ▼▼ | 100% | 100% | 102% | 97% | 104% |
| 20241127 | 1,984 | 1,994 | 1,976 | 1,978 | 3,700 | -6 | 100% | 100% | 100% | ▼▼▼ | 99% | 100% | 103% | 97% | 104% |
| 20241128 | 1,975 | 1,999 | 1,954 | 1,954 | 5,600 | -24 | 99% | 99% | 151% | ▼▼▼▼ | 101% | 101% | 104% | 96% | 100% |
| 20241129 | 1,956 | 1,976 | 1,955 | 1,975 | 3,100 | 21 | 101% | 101% | 55% | ▲ | 100% | 101% | 103% | 97% | 101% |
| 20241202 | 1,966 | 1,988 | 1,955 | 1,958 | 3,800 | -17 | 99% | 100% | 123% | ▼ | 100% | 101% | 102% | 96% | 100% |
| 20241203 | 1,975 | 1,993 | 1,961 | 1,975 | 2,500 | 17 | 101% | 100% | 66% | ▲ | 100% | 103% | 102% | 97% | 101% |
| 20241204 | 1,964 | 1,984 | 1,961 | 1,961 | 2,400 | -14 | 99% | 100% | 96% | ▼ | 101% | 103% | 103% | 96% | 100% |
| 20241205 | 1,962 | 1,992 | 1,962 | 1,982 | 4,700 | 21 | 101% | 101% | 196% | ▲ | 100% | 102% | 101% | 97% | 101% |
| 20241206 | 1,988 | 1,992 | 1,974 | 1,992 | 2,100 | 10 | 101% | 100% | 45% | ▲▲ | 100% | 101% | 0% | 98% | 102% |
| 20241209 | 1,992 | 1,998 | 1,981 | 1,983 | 2,900 | -9 | 100% | 100% | 138% | ▼ | 102% | 102% | 0% | 97% | 101% |
| 20241210 | 1,990 | 2,030 | 1,990 | 2,024 | 4,400 | 41 | 102% | 102% | 152% | ▲ | 100% | 100% | 0% | 99% | 104% |
| 20241211 | 2,024 | 2,031 | 2,011 | 2,030 | 2,700 | 6 | 100% | 100% | 61% | ▲▲ | 100% | 99% | 0% | 100% | 104% |
| 20241212 | 2,023 | 2,035 | 2,011 | 2,016 | 4,600 | -14 | 99% | 100% | 170% | ▼ | 100% | 99% | 0% | 99% | 103% |
| 20241213 | 2,015 | 2,041 | 1,990 | 2,005 | 6,500 | -11 | 99% | 100% | 141% | ▼▼ | 100% | 99% | 0% | 98% | 103% |
| 20241216 | 2,036 | 2,038 | 2,008 | 2,027 | 5,500 | 22 | 101% | 100% | 85% | ▲ | 100% | 100% | 0% | 100% | 104% |
| 20241217 | 2,015 | 2,027 | 2,005 | 2,010 | 3,000 | -17 | 99% | 100% | 55% | ▼ | 100% | 0% | 0% | 99% | 103% |
| 20241218 | 2,010 | 2,012 | 2,000 | 2,000 | 1,500 | -10 | 100% | 100% | 50% | ▼▼ | 100% | 0% | 0% | 98% | 102% |
| 20241219 | 2,000 | 2,006 | 1,991 | 1,991 | 1,200 | -9 | 100% | 100% | 80% | ▼▼▼ | 100% | 0% | 0% | 98% | 102% |
| 20241220 | 2,009 | 2,019 | 2,009 | 2,012 | 1,800 | 21 | 101% | 100% | 150% | ▲ | % | % | % | 99% | 103% |
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 | 300 | 26,600 | 0 | 22,700 | 300 | 3,900 |
| 2024-12-06 | 500 | 26,800 | 0 | 22,700 | 500 | 4,100 |
| 2024-11-29 | 300 | 27,300 | 0 | 23,400 | 300 | 3,900 |
| 2024-11-22 | 300 | 26,400 | 0 | 22,300 | 300 | 4,100 |
| 2024-11-15 | 300 | 27,800 | 0 | 23,700 | 300 | 4,100 |
| 2024-11-08 | 300 | 28,800 | 0 | 24,500 | 300 | 4,300 |
| 2024-11-01 | 800 | 31,300 | 0 | 24,600 | 800 | 6,700 |
| 2024-10-25 | 700 | 30,200 | 0 | 25,600 | 700 | 4,600 |
| 2024-10-18 | 300 | 30,000 | 0 | 25,100 | 300 | 4,900 |
| 2024-10-11 | 500 | 29,800 | 0 | 25,100 | 500 | 4,700 |
| 2024-10-04 | 400 | 29,600 | 0 | 25,200 | 400 | 4,400 |
| 2024-09-27 | 300 | 30,300 | 0 | 25,400 | 300 | 4,900 |
| 2024-09-20 | 400 | 29,900 | 0 | 24,400 | 400 | 5,500 |
| 2024-09-13 | 100 | 29,700 | 0 | 24,200 | 100 | 5,500 |
| 2024-09-06 | 200 | 27,900 | 0 | 25,000 | 200 | 2,900 |
| 2024-08-30 | 1,400 | 26,900 | 0 | 24,000 | 1,400 | 2,900 |
| 2024-08-23 | 1,000 | 28,700 | 0 | 25,200 | 1,000 | 3,500 |
| 2024-08-16 | 1,200 | 27,900 | 0 | 24,700 | 1,200 | 3,200 |
| 2024-08-09 | 1,600 | 28,700 | 0 | 25,100 | 1,600 | 3,600 |
| 2024-08-02 | 1,000 | 29,700 | 0 | 24,300 | 1,000 | 5,400 |
| 2024-07-26 | 12,100 | 30,300 | 0 | 24,400 | 12,100 | 5,900 |
| 2024-07-19 | 18,000 | 30,100 | 0 | 24,200 | 18,000 | 5,900 |
| 2024-07-12 | 23,600 | 31,400 | 0 | 24,600 | 23,600 | 6,800 |
| 2024-07-05 | 41,900 | 32,200 | 0 | 25,500 | 41,900 | 6,700 |
| 2024-06-28 | 58,500 | 36,900 | 0 | 28,900 | 58,500 | 8,000 |
| 2024-06-21 | 30,200 | 35,000 | 2,400 | 25,300 | 27,800 | 9,700 |
| 2024-06-14 | 17,800 | 36,400 | 2,000 | 27,000 | 15,800 | 9,400 |
| 2024-06-07 | 13,800 | 44,100 | 2,000 | 29,600 | 11,800 | 14,500 |
| 2024-05-31 | 6,600 | 49,200 | 1,900 | 23,400 | 4,700 | 25,800 |
| 2024-05-24 | 3,800 | 48,500 | 0 | 20,000 | 3,800 | 28,500 |
| 2024-05-17 | 3,800 | 48,600 | 0 | 20,300 | 3,800 | 28,300 |
| 2024-05-10 | 1,400 | 42,900 | 0 | 15,300 | 1,400 | 27,600 |
| 2024-05-02 | 1,200 | 38,900 | 0 | 13,200 | 1,200 | 25,700 |
| 2024-04-26 | 1,100 | 40,700 | 0 | 14,900 | 1,100 | 25,800 |
| 2024-04-19 | 1,000 | 38,100 | 0 | 15,100 | 1,000 | 23,000 |
| 2024-04-12 | 1,300 | 38,200 | 0 | 17,200 | 1,300 | 21,000 |
| 2024-04-05 | 1,700 | 34,100 | 0 | 12,200 | 1,700 | 21,900 |
| 2024-03-29 | 1,300 | 40,700 | 0 | 12,400 | 1,300 | 28,300 |
| 2024-03-22 | 1,200 | 39,000 | 0 | 12,300 | 1,200 | 26,700 |
| 2024-03-15 | 1,000 | 31,800 | 0 | 11,700 | 1,000 | 20,100 |
| 2024-03-08 | 1,000 | 33,200 | 0 | 12,500 | 1,000 | 20,700 |
| 2024-03-01 | 900 | 30,900 | 0 | 11,300 | 900 | 19,600 |
| 2024-02-22 | 1,100 | 29,500 | 0 | 11,900 | 1,100 | 17,600 |
| 2024-02-16 | 1,100 | 28,500 | 0 | 11,900 | 1,100 | 16,600 |
| 2024-02-09 | 1,100 | 27,500 | 0 | 12,300 | 1,100 | 15,200 |
| 2024-02-02 | 1,100 | 23,700 | 0 | 11,900 | 1,100 | 11,800 |
| 2024-01-26 | 1,000 | 22,800 | 0 | 11,700 | 1,000 | 11,100 |
| 2024-01-19 | 1,100 | 21,600 | 0 | 11,700 | 1,100 | 9,900 |
| 2024-01-12 | 1,100 | 18,500 | 0 | 11,200 | 1,100 | 7,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:30 | オルバヘルスケアＨＤ | 子会社の設立に関するお知らせ |
| 20241115 | 15:30 | オルバヘルスケアＨＤ | 連結子会社におけるリースによる固定資産の賃借に関するお知らせ |
| 20241031 | 15:15 | オルバヘルスケアＨＤ | 株式報酬制度の継続に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20241031 | 15:15 | オルバヘルスケアＨＤ | 株式報酬制度における株式取得に係る事項の決定に関するお知らせ |
| 20241031 | 15:00 | オルバヘルスケアＨＤ | 2025年6月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:00 | オルバヘルスケアＨＤ | 2024年6月期 決算短信〔日本基準〕（連結） |
| 20240614 | 15:00 | オルバヘルスケアＨＤ | 2024年６月期（第75期）配当予想の修正（増配）に関するお知らせ |
| 20240430 | 15:00 | オルバヘルスケアＨＤ | 2024年6月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240131 | 15:00 | オルバヘルスケアＨＤ | 2024年6月期 第2四半期決算短信〔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 |
|---|---|---|---|
| 2689 | 1 | OLBA-オルバヘルスケアホールディングス | 2024-12-21 17:23:12 |
| 2689 | 2 | 2024.12.13IR情報子会社の設立に関するお知らせ | 2024-12-13 17:30:51 |
| 2689 | 2 | 2024.12.11個人投資家向け会社説明会ログミーFinance書き起こし記事公開のお知らせ | 2024-12-11 18:34:07 |
| 2689 | 2 | 2024.12.9コーポレート・ガバナンスに関する報告書 2024/12/09 | 2024-12-09 18:33:51 |
| 2689 | 2 | 2024.11.26“離島のごみ処理を島内で完結”「低熱分解型アップサイクルユニットOLSTECH」竹富町で運用実験開始 | 2024-11-26 17:31:32 |
| 2689 | 2 | 有価証券報告書｜IR資料室｜IR情報｜OLBA-オルバヘルスケアホールディングス | 2024-09-27 16:30:19 |
| 2689 | 2 | 株主総会｜IRイベント｜IR情報｜OLBA-オルバヘルスケアホールディングス | 2024-09-04 22:28:42 |
| 2689 | 2 | 2024.8.92024年6月期 決算短信を掲載しました | 2024-08-20 18:37:48 |
| 2689 | 2 | 2024.6.14IR情報2024年６月期（第75期）配当予想の修正（増配）に関するお知らせ | 2024-06-21 12:47:19 |
| 2689 | 2 | 電子公告｜IR情報｜OLBA-オルバヘルスケアホールディングス | 2024-06-18 11:11:31 |