| 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 | 305 | 308 | 303 | 305 | 9,600 | 0 | 100% | 100% | 81% | -- | 102% | 101% | 101% | 99% | 103% |
| 20250311 | 303 | 308 | 299 | 308 | 14,000 | 3 | 101% | 102% | 146% | ▲ | 101% | 100% | 100% | 100% | 104% |
| 20250312 | 305 | 308 | 304 | 307 | 3,500 | -1 | 100% | 101% | 25% | ▼ | 99% | 100% | 100% | 100% | 103% |
| 20250313 | 307 | 308 | 305 | 305 | 4,000 | -2 | 99% | 99% | 114% | ▼▼ | 100% | 100% | 100% | 99% | 102% |
| 20250314 | 304 | 307 | 303 | 305 | 2,800 | 0 | 100% | 100% | 70% | -- | 99% | 99% | 107% | 99% | 102% |
| 20250317 | 308 | 308 | 304 | 305 | 7,300 | 0 | 100% | 99% | 261% | -- | 99% | 99% | 108% | 99% | 102% |
| 20250318 | 308 | 309 | 304 | 306 | 4,900 | 1 | 100% | 99% | 67% | ▲ | 99% | 99% | 108% | 99% | 102% |
| 20250319 | 307 | 309 | 301 | 304 | 17,300 | -2 | 99% | 99% | 353% | ▼ | 100% | 99% | 110% | 99% | 102% |
| 20250321 | 304 | 309 | 300 | 305 | 15,800 | 1 | 100% | 100% | 91% | ▲ | 100% | 101% | 110% | 99% | 102% |
| 20250324 | 303 | 304 | 301 | 304 | 4,000 | -1 | 100% | 100% | 25% | ▼ | 100% | 101% | 110% | 99% | 102% |
| 20250325 | 304 | 304 | 302 | 304 | 600 | 0 | 100% | 100% | 15% | -- | 99% | 100% | 110% | 99% | 102% |
| 20250326 | 303 | 304 | 300 | 301 | 10,000 | -3 | 99% | 99% | 1667% | ▼ | 100% | 101% | 111% | 98% | 101% |
| 20250327 | 301 | 304 | 294 | 300 | 17,900 | -1 | 100% | 100% | 179% | ▼▼ | 102% | 100% | 111% | 97% | 100% |
| 20250328 | 299 | 314 | 298 | 306 | 24,700 | 6 | 102% | 102% | 138% | ▲ | 100% | 98% | 110% | 99% | 102% |
| 20250331 | 303 | 307 | 299 | 303 | 17,000 | -3 | 99% | 100% | 69% | ▼ | 101% | 95% | 111% | 98% | 101% |
| 20250401 | 301 | 304 | 301 | 303 | 7,200 | 0 | 100% | 101% | 42% | -- | 100% | 89% | 100% | 98% | 101% |
| 20250402 | 300 | 302 | 299 | 300 | 3,300 | -3 | 99% | 100% | 46% | ▼ | 100% | 93% | 102% | 97% | 100% |
| 20250403 | 295 | 296 | 290 | 296 | 16,000 | -4 | 99% | 100% | 485% | ▼▼ | 98% | 99% | 103% | 96% | 100% |
| 20250404 | 292 | 292 | 282 | 287 | 23,100 | -9 | 97% | 98% | 144% | ▼▼▼ | 100% | 110% | 112% | 93% | 100% |
| 20250408 | 268 | 278 | 266 | 268 | 25,400 | -19 | 93% | 100% | 110% | ▼▼▼▼ | 100% | 126% | 118% | 87% | 100% |
| 20250409 | 261 | 309 | 256 | 262 | 699,500 | -6 | 98% | 100% | 2754% | ▼▼▼▼▼ | 101% | 123% | 114% | 85% | 100% |
| 20250410 | 270 | 275 | 264 | 273 | 35,000 | 11 | 104% | 101% | 5% | ▲ | 108% | 124% | 114% | 89% | 104% |
| 20250411 | 269 | 348 | 268 | 290 | 1,249,300 | 17 | 106% | 108% | 3569% | ▲▲ | 97% | 97% | 101% | 95% | 111% |
| 20250414 | 306 | 368 | 290 | 296 | 1,669,400 | 6 | 102% | 97% | 134% | ▲▲▲ | 109% | 97% | 102% | 97% | 113% |
| 20250415 | 302 | 350 | 302 | 330 | 725,700 | 34 | 111% | 109% | 43% | ▲▲▲▲ | 100% | 90% | 93% | 100% | 126% |
| 20250416 | 333 | 402 | 326 | 333 | 3,967,800 | 3 | 101% | 100% | 547% | ▲▲▲▲▲ | 88% | 89% | 92% | 100% | 127% |
| 20250417 | 337 | 340 | 290 | 296 | 924,300 | -37 | 89% | 88% | 23% | ▼ | 98% | 99% | 103% | 89% | 113% |
| 20250418 | 300 | 304 | 293 | 293 | 169,200 | -3 | 99% | 98% | 18% | ▼▼ | 99% | 102% | 107% | 88% | 112% |
| 20250421 | 291 | 316 | 285 | 287 | 639,800 | -6 | 98% | 99% | 378% | ▼▼▼ | 104% | 102% | 108% | 86% | 110% |
| 20250422 | 288 | 327 | 287 | 300 | 913,700 | 13 | 105% | 104% | 143% | ▲ | 100% | 100% | 106% | 90% | 115% |
| 20250423 | 294 | 313 | 291 | 295 | 348,100 | -5 | 98% | 100% | 38% | ▼ | 100% | 100% | 106% | 89% | 113% |
| 20250424 | 295 | 298 | 293 | 296 | 69,600 | 1 | 100% | 100% | 20% | ▲ | 99% | 100% | 105% | 89% | 113% |
| 20250425 | 296 | 298 | 292 | 293 | 64,400 | -3 | 99% | 99% | 93% | ▼ | 98% | 102% | 105% | 88% | 112% |
| 20250428 | 296 | 298 | 290 | 291 | 46,800 | -2 | 99% | 98% | 73% | ▼▼ | 100% | 105% | 106% | 87% | 111% |
| 20250430 | 293 | 297 | 292 | 293 | 39,700 | 2 | 101% | 100% | 85% | ▲ | 100% | 104% | 106% | 88% | 112% |
| 20250501 | 294 | 302 | 292 | 295 | 82,300 | 2 | 101% | 100% | 207% | ▲▲ | 100% | 103% | 105% | 89% | 113% |
| 20250502 | 297 | 300 | 293 | 297 | 31,900 | 2 | 101% | 100% | 39% | ▲▲▲ | 102% | 104% | 104% | 89% | 113% |
| 20250507 | 297 | 303 | 297 | 302 | 38,500 | 5 | 102% | 102% | 121% | ▲▲▲▲ | 101% | 102% | 100% | 91% | 115% |
| 20250508 | 304 | 307 | 301 | 307 | 37,800 | 5 | 102% | 101% | 98% | ▲▲▲▲▲ | 100% | 101% | 99% | 92% | 117% |
| 20250509 | 306 | 311 | 305 | 306 | 50,600 | -1 | 100% | 100% | 134% | ▼ | 99% | 101% | 98% | 92% | 117% |
| 20250512 | 305 | 306 | 301 | 303 | 15,100 | -3 | 99% | 99% | 30% | ▼▼ | 101% | 101% | 98% | 91% | 111% |
| 20250513 | 305 | 311 | 303 | 309 | 45,600 | 6 | 102% | 101% | 302% | ▲ | 100% | 102% | 97% | 93% | 108% |
| 20250514 | 305 | 309 | 302 | 306 | 59,100 | -3 | 99% | 100% | 130% | ▼ | 101% | 102% | 97% | 92% | 107% |
| 20250515 | 306 | 312 | 305 | 308 | 32,900 | 2 | 101% | 101% | 56% | ▲ | 100% | 100% | 96% | 92% | 107% |
| 20250516 | 308 | 308 | 304 | 307 | 12,500 | -1 | 100% | 100% | 38% | ▼ | 101% | 99% | 96% | 92% | 107% |
| 20250519 | 306 | 312 | 305 | 309 | 41,900 | 2 | 101% | 101% | 335% | ▲ | 101% | 98% | 95% | 100% | 108% |
| 20250520 | 310 | 315 | 303 | 312 | 85,800 | 3 | 101% | 101% | 205% | ▲▲ | 99% | 95% | 94% | 100% | 109% |
| 20250521 | 313 | 313 | 308 | 309 | 25,000 | -3 | 99% | 99% | 29% | ▼ | 99% | 98% | 95% | 99% | 108% |
| 20250522 | 305 | 309 | 303 | 303 | 33,700 | -6 | 98% | 99% | 135% | ▼▼ | 100% | 98% | 96% | 97% | 104% |
| 20250523 | 303 | 308 | 302 | 303 | 23,300 | 0 | 100% | 100% | 69% | -- | 98% | 99% | 0% | 97% | 104% |
| 20250526 | 300 | 303 | 292 | 295 | 56,200 | -8 | 97% | 98% | 241% | ▼ | 101% | 100% | 0% | 95% | 101% |
| 20250527 | 295 | 298 | 295 | 298 | 17,300 | 3 | 101% | 101% | 31% | ▲ | 100% | 99% | 0% | 96% | 102% |
| 20250528 | 298 | 299 | 294 | 297 | 21,900 | -1 | 100% | 100% | 127% | ▼ | 100% | 99% | 0% | 95% | 102% |
| 20250529 | 295 | 300 | 294 | 294 | 13,900 | -3 | 99% | 100% | 63% | ▼▼ | 100% | 99% | 0% | 94% | 100% |
| 20250530 | 295 | 297 | 294 | 296 | 11,700 | 2 | 101% | 100% | 84% | ▲ | 99% | 98% | 0% | 95% | 101% |
| 20250602 | 297 | 297 | 292 | 295 | 18,000 | -1 | 100% | 99% | 154% | ▼ | 100% | 99% | 0% | 95% | 100% |
| 20250603 | 294 | 294 | 291 | 293 | 13,000 | -2 | 99% | 100% | 72% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20250604 | 293 | 294 | 292 | 293 | 8,000 | 0 | 100% | 100% | 62% | -- | 98% | 0% | 0% | 94% | 100% |
| 20250605 | 295 | 295 | 290 | 290 | 4,300 | -3 | 99% | 98% | 54% | ▼ | 99% | 0% | 0% | 93% | 100% |
| 20250606 | 293 | 293 | 290 | 291 | 6,300 | 1 | 100% | 99% | 147% | ▲ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 350,400 | 0 | 170,300 | 0 | 180,100 |
| 2025-05-23 | 0 | 356,700 | 0 | 175,300 | 0 | 181,400 |
| 2025-05-16 | 0 | 369,400 | 0 | 178,800 | 0 | 190,600 |
| 2025-05-09 | 0 | 370,600 | 0 | 175,900 | 0 | 194,700 |
| 2025-05-02 | 0 | 385,000 | 0 | 173,700 | 0 | 211,300 |
| 2025-04-25 | 0 | 429,100 | 0 | 184,100 | 0 | 245,000 |
| 2025-04-18 | 0 | 428,600 | 0 | 176,300 | 0 | 252,300 |
| 2025-04-11 | 300 | 202,600 | 300 | 127,700 | 0 | 74,900 |
| 2025-04-04 | 0 | 204,100 | 0 | 157,400 | 0 | 46,700 |
| 2025-03-28 | 0 | 215,700 | 0 | 155,000 | 0 | 60,700 |
| 2025-03-21 | 0 | 222,800 | 0 | 156,000 | 0 | 66,800 |
| 2025-03-14 | 0 | 224,500 | 0 | 150,700 | 0 | 73,800 |
| 2025-03-07 | 0 | 213,300 | 0 | 145,900 | 0 | 67,400 |
| 2025-02-28 | 0 | 205,900 | 0 | 148,300 | 0 | 57,600 |
| 2025-02-21 | 0 | 217,200 | 0 | 145,700 | 0 | 71,500 |
| 2025-02-14 | 0 | 235,800 | 0 | 141,500 | 0 | 94,300 |
| 2025-02-07 | 0 | 240,200 | 0 | 142,300 | 0 | 97,900 |
| 2025-01-31 | 0 | 244,500 | 0 | 151,900 | 0 | 92,600 |
| 2025-01-24 | 0 | 258,100 | 0 | 160,600 | 0 | 97,500 |
| 2025-01-17 | 0 | 257,500 | 0 | 157,900 | 0 | 99,600 |
| 2025-01-10 | 0 | 276,600 | 0 | 160,000 | 0 | 116,600 |
| 2024-12-27 | 0 | 281,900 | 0 | 170,100 | 0 | 111,800 |
| 2024-12-20 | 0 | 257,200 | 0 | 131,900 | 0 | 125,300 |
| 2024-12-13 | 0 | 250,400 | 0 | 128,800 | 0 | 121,600 |
| 2024-12-06 | 0 | 263,500 | 0 | 128,900 | 0 | 134,600 |
| 2024-11-29 | 0 | 252,100 | 0 | 118,200 | 0 | 133,900 |
| 2024-11-22 | 0 | 249,000 | 0 | 119,600 | 0 | 129,400 |
| 2024-11-15 | 0 | 247,500 | 0 | 115,400 | 0 | 132,100 |
| 2024-11-08 | 0 | 227,100 | 0 | 106,800 | 0 | 120,300 |
| 2024-11-01 | 0 | 243,100 | 0 | 116,100 | 0 | 127,000 |
| 2024-10-25 | 0 | 237,400 | 0 | 114,700 | 0 | 122,700 |
| 2024-10-18 | 0 | 239,800 | 0 | 113,600 | 0 | 126,200 |
| 2024-10-11 | 0 | 235,800 | 0 | 112,000 | 0 | 123,800 |
| 2024-10-04 | 0 | 235,800 | 0 | 112,200 | 0 | 123,600 |
| 2024-09-27 | 0 | 233,400 | 0 | 111,800 | 0 | 121,600 |
| 2024-09-20 | 0 | 238,800 | 0 | 107,300 | 0 | 131,500 |
| 2024-09-13 | 0 | 236,900 | 0 | 102,100 | 0 | 134,800 |
| 2024-09-06 | 0 | 235,500 | 0 | 99,800 | 0 | 135,700 |
| 2024-08-30 | 0 | 234,600 | 0 | 103,200 | 0 | 131,400 |
| 2024-08-23 | 0 | 245,700 | 0 | 101,800 | 0 | 143,900 |
| 2024-08-16 | 0 | 246,900 | 0 | 100,600 | 0 | 146,300 |
| 2024-08-09 | 0 | 250,100 | 0 | 105,600 | 0 | 144,500 |
| 2024-08-02 | 0 | 326,200 | 0 | 140,000 | 0 | 186,200 |
| 2024-07-26 | 0 | 338,600 | 0 | 147,800 | 0 | 190,800 |
| 2024-07-19 | 0 | 363,500 | 0 | 167,600 | 0 | 195,900 |
| 2024-07-12 | 0 | 361,900 | 0 | 173,600 | 0 | 188,300 |
| 2024-07-05 | 0 | 396,600 | 0 | 174,000 | 0 | 222,600 |
| 2024-06-28 | 0 | 391,800 | 0 | 175,700 | 0 | 216,100 |
| 2024-06-21 | 0 | 331,900 | 0 | 175,400 | 0 | 156,500 |
| 2024-06-14 | 0 | 335,200 | 0 | 176,000 | 0 | 159,200 |
| 2024-06-07 | 0 | 337,400 | 0 | 167,700 | 0 | 169,700 |
| 2024-05-31 | 0 | 342,200 | 0 | 172,500 | 0 | 169,700 |
| 2024-05-24 | 0 | 346,900 | 0 | 175,300 | 0 | 171,600 |
| 2024-05-17 | 0 | 339,800 | 0 | 174,200 | 0 | 165,600 |
| 2024-05-10 | 0 | 337,500 | 0 | 174,600 | 0 | 162,900 |
| 2024-05-02 | 0 | 328,500 | 0 | 170,600 | 0 | 157,900 |
| 2024-04-26 | 0 | 330,300 | 0 | 175,500 | 0 | 154,800 |
| 2024-04-19 | 0 | 332,800 | 0 | 173,800 | 0 | 159,000 |
| 2024-04-12 | 0 | 342,600 | 0 | 173,400 | 0 | 169,200 |
| 2024-04-05 | 0 | 331,700 | 0 | 168,900 | 0 | 162,800 |
| 2024-03-29 | 0 | 357,600 | 0 | 179,800 | 0 | 177,800 |
| 2024-03-22 | 0 | 392,000 | 0 | 206,100 | 0 | 185,900 |
| 2024-03-15 | 0 | 400,300 | 0 | 209,200 | 0 | 191,100 |
| 2024-03-08 | 0 | 453,100 | 0 | 224,500 | 0 | 228,600 |
| 2024-03-01 | 1,800 | 479,100 | 1,800 | 223,600 | 0 | 255,500 |
| 2024-02-22 | 0 | 345,700 | 0 | 162,000 | 0 | 183,700 |
| 2024-02-16 | 0 | 353,600 | 0 | 168,400 | 0 | 185,200 |
| 2024-02-09 | 0 | 358,000 | 0 | 169,100 | 0 | 188,900 |
| 2024-02-02 | 0 | 356,800 | 0 | 162,600 | 0 | 194,200 |
| 2024-01-26 | 0 | 335,600 | 0 | 144,900 | 0 | 190,700 |
| 2024-01-19 | 0 | 345,900 | 0 | 140,500 | 0 | 205,400 |
| 2024-01-12 | 0 | 364,700 | 0 | 160,200 | 0 | 204,500 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-09 | UBS AG | 32,900 | 0.49% | ▼ | -4,700 | 306 | 311 | 305 | 306 | 50,600 |
| 2025-05-01 | UBS AG | 37,600 | 0.56% | ▼ | -7,400 | 294 | 302 | 292 | 295 | 82,300 |
| 2025-04-28 | UBS AG | 45,000 | 0.68% | ▼ | -3,300 | 296 | 298 | 290 | 291 | 46,800 |
| 2025-04-22 | UBS AG | 48,300 | 0.73% | ▲ | 3,200 | 288 | 327 | 287 | 300 | 913,700 |
| 2025-04-21 | UBS AG | 45,100 | 0.68% | ▲ | 6,200 | 291 | 316 | 285 | 287 | 639,800 |
| 2025-04-18 | UBS AG | 38,900 | 0.58% | ▲ | 300 | 304 | 293 | 293 | 169,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250513 | 15:30 | オーミケンシ | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250513 | 15:30 | オーミケンシ | 2025年３月期通期連結業績予想と実績値との差異、並びに営業損失及び営業外費用の計上に関するお知らせ |
| 20250424 | 15:30 | オーミケンシ | 業績予想の修正及び剰余金の配当（無配）に関するお知らせ |
| 20250424 | 15:30 | オーミケンシ | 特別損失の計上見込みに関するお知らせ |
| 20250206 | 15:30 | オーミケンシ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250206 | 15:30 | オーミケンシ | 営業外収益の計上に関するお知らせ |
| 20241108 | 15:30 | オーミケンシ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 15:30 | オーミケンシ | 業績予想の修正並びに営業外損失、特別利益及び特別損失の計上に関するお知らせ |
| 20240807 | 15:30 | オーミケンシ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240807 | 15:30 | オーミケンシ | 特別損失の計上に関するお知らせ |
| 20240516 | 13:30 | オーミケンシ | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20240510 | 15:30 | オーミケンシ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:30 | オーミケンシ | 特別損失及び法人税等調整額（益）の計上に関するお知らせ |
| 20240510 | 15:30 | オーミケンシ | 代表取締役の異動（退任）に関するお知らせ |
| 20240425 | 15:30 | オーミケンシ | 業績予想の修正及び剰余金の配当（無配）に関するお知らせ |
| 20240328 | 15:30 | オーミケンシ | 海外連結子会社の清算結了及び特別損失の計上見込みに関するお知らせ |
| 20240328 | 15:30 | オーミケンシ | 固定資産の譲渡及び特別損失の計上見込みに関するお知らせ |
| 20240208 | 15:30 | オーミケンシ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240208 | 15:30 | オーミケンシ | 営業外収益（戻し）及び特別損失の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3111 | 1 | オーミケンシ | 2025-06-08 13:21:47 |
| 3111 | 2 | 「2024年健康経営優良法人」認定に関するお知らせ | 2024-06-18 14:00:18 |
| 3111 | 2 | 過去のIRニュース | オーミケンシ | 2024-06-14 10:36:28 |
| 3111 | 2 | 電子公告 | オーミケンシ | 2024-06-14 10:36:26 |
| 3111 | 2 | 事業報告書 | オーミケンシ | 2024-06-14 10:36:25 |
| 3111 | 2 | 株主総会 | オーミケンシ | 2024-06-14 10:36:24 |
| 3111 | 2 | 決算短信 | オーミケンシ | 2024-06-14 10:36:23 |
| 3111 | 2 | IRニュース | オーミケンシ | 2024-06-14 10:36:22 |
| 3111 | 2 | 株主・投資家情報 | オーミケンシ | 2024-06-14 10:36:20 |
| 3111 | 3 | 特別損失の計上見込みに関するお知らせ | 2025-04-25 02:31:11 |