| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 2,104 | 2,104 | 2,080 | 2,080 | 1,700 | -3 | 100% | 99% | 61% | ▼ | 102% | 102% | 105% | 98% | 102% |
| 20250311 | 2,080 | 2,148 | 2,063 | 2,120 | 11,300 | 40 | 102% | 102% | 665% | ▲ | 100% | 100% | 104% | 100% | 104% |
| 20250312 | 2,103 | 2,132 | 2,100 | 2,108 | 2,400 | -12 | 99% | 100% | 21% | ▼ | 99% | 98% | 102% | 99% | 103% |
| 20250313 | 2,140 | 2,140 | 2,104 | 2,114 | 7,600 | 6 | 100% | 99% | 317% | ▲ | 100% | 99% | 103% | 100% | 104% |
| 20250314 | 2,123 | 2,123 | 2,103 | 2,115 | 1,200 | 1 | 100% | 100% | 16% | ▲▲ | 101% | 102% | 104% | 100% | 104% |
| 20250317 | 2,097 | 2,115 | 2,097 | 2,113 | 3,400 | -2 | 100% | 101% | 283% | ▼ | 99% | 101% | 102% | 100% | 104% |
| 20250318 | 2,122 | 2,122 | 2,104 | 2,105 | 1,800 | -8 | 100% | 99% | 53% | ▼▼ | 100% | 103% | 102% | 99% | 103% |
| 20250319 | 2,103 | 2,117 | 2,102 | 2,104 | 2,900 | -1 | 100% | 100% | 161% | ▼▼▼ | 99% | 102% | 101% | 99% | 103% |
| 20250321 | 2,125 | 2,125 | 2,108 | 2,108 | 4,800 | 4 | 100% | 99% | 166% | ▲ | 101% | 103% | 102% | 99% | 103% |
| 20250324 | 2,119 | 2,137 | 2,115 | 2,132 | 5,100 | 24 | 101% | 101% | 106% | ▲▲ | 100% | 103% | 102% | 100% | 105% |
| 20250325 | 2,135 | 2,141 | 2,126 | 2,141 | 3,400 | 9 | 100% | 100% | 67% | ▲▲▲ | 100% | 102% | 101% | 100% | 105% |
| 20250326 | 2,147 | 2,168 | 2,143 | 2,156 | 5,500 | 15 | 101% | 100% | 162% | ▲▲▲▲ | 100% | 101% | 101% | 100% | 106% |
| 20250327 | 2,157 | 2,165 | 2,147 | 2,165 | 2,300 | 9 | 100% | 100% | 42% | ▲▲▲▲▲ | 101% | 100% | 101% | 100% | 106% |
| 20250328 | 2,167 | 2,200 | 2,167 | 2,190 | 4,300 | 25 | 101% | 101% | 187% | ▲▲▲▲▲▲ | 99% | 96% | 99% | 100% | 107% |
| 20250331 | 2,202 | 2,204 | 2,180 | 2,187 | 8,000 | -3 | 100% | 99% | 186% | ▼ | 99% | 95% | 99% | 100% | 106% |
| 20250401 | 2,207 | 2,235 | 2,177 | 2,177 | 8,500 | -10 | 100% | 99% | 106% | ▼▼ | 98% | 91% | 99% | 99% | 105% |
| 20250402 | 2,193 | 2,193 | 2,136 | 2,160 | 8,300 | -17 | 99% | 98% | 98% | ▼▼▼ | 100% | 96% | 103% | 99% | 104% |
| 20250403 | 2,121 | 2,165 | 2,121 | 2,123 | 6,200 | -37 | 98% | 100% | 75% | ▼▼▼▼ | 99% | 98% | 103% | 97% | 102% |
| 20250404 | 2,114 | 2,119 | 2,010 | 2,092 | 8,400 | -31 | 99% | 99% | 135% | ▼▼▼▼▼ | 99% | 103% | 108% | 96% | 101% |
| 20250408 | 2,014 | 2,122 | 1,940 | 2,001 | 5,600 | -91 | 96% | 99% | 67% | ▼▼▼▼▼▼ | 100% | 104% | 109% | 91% | 100% |
| 20250409 | 1,995 | 2,040 | 1,995 | 2,000 | 3,200 | -1 | 100% | 100% | 57% | ▼▼▼▼▼▼▼ | 96% | 98% | 102% | 91% | 100% |
| 20250410 | 2,126 | 2,128 | 2,028 | 2,038 | 5,200 | 38 | 102% | 96% | 163% | ▲ | 101% | 105% | 106% | 93% | 102% |
| 20250411 | 2,047 | 2,070 | 2,008 | 2,068 | 3,200 | 30 | 101% | 101% | 62% | ▲▲ | 98% | 102% | 103% | 94% | 103% |
| 20250414 | 2,118 | 2,118 | 2,054 | 2,068 | 2,700 | 0 | 100% | 98% | 84% | -- | 98% | 102% | 103% | 94% | 103% |
| 20250415 | 2,118 | 2,123 | 2,073 | 2,073 | 3,300 | 5 | 100% | 98% | 122% | ▲ | 99% | 104% | 103% | 95% | 104% |
| 20250416 | 2,093 | 2,109 | 2,071 | 2,071 | 2,200 | -2 | 100% | 99% | 67% | ▼ | 104% | 105% | 104% | 95% | 104% |
| 20250417 | 2,078 | 2,159 | 2,078 | 2,154 | 5,000 | 83 | 104% | 104% | 227% | ▲ | 100% | 101% | 101% | 98% | 108% |
| 20250418 | 2,138 | 2,152 | 2,126 | 2,144 | 2,200 | -10 | 100% | 100% | 44% | ▼ | 100% | 101% | 100% | 98% | 107% |
| 20250421 | 2,148 | 2,158 | 2,120 | 2,158 | 2,200 | 14 | 101% | 100% | 100% | ▲ | 101% | 100% | 100% | 99% | 108% |
| 20250422 | 2,160 | 2,180 | 2,152 | 2,179 | 1,700 | 21 | 101% | 101% | 77% | ▲▲ | 99% | 99% | 98% | 99% | 109% |
| 20250423 | 2,188 | 2,188 | 2,161 | 2,161 | 2,500 | -18 | 99% | 99% | 147% | ▼ | 100% | 100% | 98% | 99% | 108% |
| 20250424 | 2,176 | 2,176 | 2,137 | 2,167 | 2,100 | 6 | 100% | 100% | 84% | ▲ | 100% | 100% | 99% | 99% | 108% |
| 20250425 | 2,162 | 2,174 | 2,149 | 2,159 | 2,300 | -8 | 100% | 100% | 110% | ▼ | 99% | 97% | 96% | 99% | 108% |
| 20250428 | 2,173 | 2,173 | 2,146 | 2,160 | 3,100 | 1 | 100% | 99% | 135% | ▲ | 100% | 98% | 96% | 99% | 108% |
| 20250430 | 2,170 | 2,180 | 2,167 | 2,172 | 4,200 | 12 | 101% | 100% | 135% | ▲▲ | 99% | 99% | 96% | 100% | 109% |
| 20250501 | 2,179 | 2,179 | 2,148 | 2,157 | 5,200 | -15 | 99% | 99% | 124% | ▼ | 98% | 100% | 97% | 99% | 108% |
| 20250502 | 2,153 | 2,164 | 2,105 | 2,113 | 5,500 | -44 | 98% | 98% | 106% | ▼▼ | 100% | 102% | 100% | 97% | 106% |
| 20250507 | 2,107 | 2,128 | 2,106 | 2,110 | 4,400 | -3 | 100% | 100% | 80% | ▼▼▼ | 100% | 101% | 100% | 97% | 106% |
| 20250508 | 2,123 | 2,126 | 2,100 | 2,124 | 8,300 | 14 | 101% | 100% | 189% | ▲ | 101% | 100% | 99% | 97% | 106% |
| 20250509 | 2,129 | 2,153 | 2,129 | 2,153 | 3,800 | 29 | 101% | 101% | 46% | ▲▲ | 99% | 97% | 98% | 99% | 108% |
| 20250512 | 2,155 | 2,155 | 2,141 | 2,143 | 2,700 | -10 | 100% | 99% | 71% | ▼ | 100% | 97% | 99% | 98% | 105% |
| 20250513 | 2,148 | 2,154 | 2,141 | 2,141 | 4,700 | -2 | 100% | 100% | 174% | ▼▼ | 100% | 96% | 99% | 98% | 104% |
| 20250514 | 2,141 | 2,149 | 2,127 | 2,138 | 4,800 | -3 | 100% | 100% | 102% | ▼▼▼ | 98% | 96% | 99% | 98% | 103% |
| 20250515 | 2,137 | 2,163 | 2,050 | 2,084 | 60,100 | -54 | 97% | 98% | 1252% | ▼▼▼▼ | 100% | 99% | 102% | 96% | 101% |
| 20250516 | 2,083 | 2,102 | 2,082 | 2,084 | 2,500 | 0 | 100% | 100% | 4% | -- | 98% | 99% | 102% | 96% | 101% |
| 20250519 | 2,084 | 2,098 | 2,048 | 2,048 | 11,400 | -36 | 98% | 98% | 456% | ▼ | 99% | 100% | 102% | 94% | 100% |
| 20250520 | 2,069 | 2,071 | 2,051 | 2,051 | 5,800 | 3 | 100% | 99% | 51% | ▲ | 100% | 100% | 103% | 94% | 100% |
| 20250521 | 2,054 | 2,068 | 2,054 | 2,058 | 2,700 | 7 | 100% | 100% | 47% | ▲▲ | 99% | 100% | 103% | 94% | 100% |
| 20250522 | 2,058 | 2,059 | 2,021 | 2,047 | 9,400 | -11 | 99% | 99% | 348% | ▼ | 100% | 102% | 103% | 94% | 100% |
| 20250523 | 2,051 | 2,059 | 2,046 | 2,057 | 3,300 | 10 | 100% | 100% | 35% | ▲ | 100% | 102% | 0% | 95% | 100% |
| 20250526 | 2,060 | 2,060 | 2,049 | 2,059 | 5,300 | 2 | 100% | 100% | 161% | ▲▲ | 100% | 102% | 0% | 95% | 101% |
| 20250527 | 2,061 | 2,066 | 2,049 | 2,062 | 5,500 | 3 | 100% | 100% | 104% | ▲▲▲ | 100% | 102% | 0% | 95% | 101% |
| 20250528 | 2,067 | 2,068 | 2,051 | 2,065 | 7,800 | 3 | 100% | 100% | 142% | ▲▲▲▲ | 101% | 102% | 0% | 95% | 101% |
| 20250529 | 2,067 | 2,091 | 2,066 | 2,091 | 12,600 | 26 | 101% | 101% | 162% | ▲▲▲▲▲ | 100% | 102% | 0% | 96% | 102% |
| 20250530 | 2,085 | 2,100 | 2,080 | 2,086 | 8,200 | -5 | 100% | 100% | 65% | ▼ | 100% | 101% | 0% | 97% | 102% |
| 20250602 | 2,086 | 2,097 | 2,086 | 2,092 | 3,700 | 6 | 100% | 100% | 45% | ▲ | 100% | 101% | 0% | 97% | 102% |
| 20250603 | 2,096 | 2,105 | 2,094 | 2,099 | 7,700 | 7 | 100% | 100% | 208% | ▲▲ | 101% | 0% | 0% | 97% | 103% |
| 20250604 | 2,103 | 2,120 | 2,103 | 2,118 | 5,400 | 19 | 101% | 101% | 70% | ▲▲▲ | 100% | 0% | 0% | 98% | 103% |
| 20250605 | 2,120 | 2,122 | 2,110 | 2,117 | 4,700 | -1 | 100% | 100% | 87% | ▼ | 100% | 0% | 0% | 98% | 103% |
| 20250606 | 2,122 | 2,134 | 2,111 | 2,114 | 11,500 | -3 | 100% | 100% | 245% | ▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 700 | 43,600 | 0 | 25,800 | 700 | 17,800 |
| 2025-05-23 | 300 | 45,500 | 0 | 25,500 | 300 | 20,000 |
| 2025-05-16 | 400 | 41,600 | 0 | 25,300 | 400 | 16,300 |
| 2025-05-09 | 500 | 40,300 | 0 | 25,100 | 500 | 15,200 |
| 2025-05-02 | 600 | 40,300 | 0 | 25,200 | 600 | 15,100 |
| 2025-04-25 | 200 | 43,100 | 0 | 28,700 | 200 | 14,400 |
| 2025-04-18 | 100 | 42,000 | 0 | 28,100 | 100 | 13,900 |
| 2025-04-11 | 0 | 40,900 | 0 | 27,600 | 0 | 13,300 |
| 2025-04-04 | 100 | 45,600 | 0 | 27,000 | 100 | 18,600 |
| 2025-03-28 | 200 | 44,400 | 0 | 28,100 | 200 | 16,300 |
| 2025-03-21 | 100 | 49,800 | 0 | 33,700 | 100 | 16,100 |
| 2025-03-14 | 0 | 48,100 | 0 | 33,800 | 0 | 14,300 |
| 2025-03-07 | 100 | 45,000 | 0 | 32,700 | 100 | 12,300 |
| 2025-02-28 | 100 | 44,900 | 0 | 32,100 | 100 | 12,800 |
| 2025-02-21 | 100 | 44,100 | 0 | 32,300 | 100 | 11,800 |
| 2025-02-14 | 200 | 43,000 | 0 | 32,000 | 200 | 11,000 |
| 2025-02-07 | 0 | 42,500 | 0 | 33,000 | 0 | 9,500 |
| 2025-01-31 | 0 | 36,800 | 0 | 27,100 | 0 | 9,700 |
| 2025-01-24 | 0 | 29,900 | 0 | 24,800 | 0 | 5,100 |
| 2025-01-17 | 0 | 30,100 | 0 | 24,500 | 0 | 5,600 |
| 2025-01-10 | 0 | 29,100 | 0 | 23,900 | 0 | 5,200 |
| 2024-12-27 | 0 | 28,400 | 0 | 22,600 | 0 | 5,800 |
| 2024-12-20 | 500 | 26,300 | 0 | 22,400 | 500 | 3,900 |
| 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 |
|---|---|---|---|
| 20250430 | 15:30 | オルバヘルスケアＨＤ | 2025年6月期 第3四半期決算短信〔日本基準〕（連結） |
| 20250131 | 15:30 | オルバヘルスケアＨＤ | 2025年6月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 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 | 2025-06-06 16:26:45 |
| 2689 | 2 | 2025.4.302025年6月期 第3四半期決算短信を掲載しました | 2025-04-30 16:31:13 |
| 2689 | 2 | 2025.3.10第76期 中間報告書 を掲載しました | 2025-03-10 13:29:57 |
| 2689 | 2 | 新着情報タイトル｜新着情報 | OLBA-オルバヘルスケアホールディングス | 2025-02-17 20:29:27 |
| 2689 | 2 | 2025.1.312025年6月期 第2四半期決算短信を掲載しました | 2025-01-31 19:31:29 |
| 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 |