| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,802 | 1,817 | 1,800 | 1,801 | 800 | -1 | 100% | 100% | 31% | ▼▼ | 99% | 105% | 105% | 94% | 100% |
| 20250121 | 1,801 | 1,801 | 1,786 | 1,786 | 1,600 | -15 | 99% | 99% | 200% | ▼▼▼ | 99% | 106% | 106% | 93% | 100% |
| 20250122 | 1,787 | 1,809 | 1,774 | 1,774 | 3,800 | -12 | 99% | 99% | 238% | ▼▼▼▼ | 101% | 107% | 107% | 93% | 100% |
| 20250123 | 1,770 | 1,797 | 1,770 | 1,796 | 1,900 | 22 | 101% | 101% | 50% | ▲ | 100% | 105% | 105% | 94% | 101% |
| 20250124 | 1,804 | 1,807 | 1,800 | 1,807 | 2,800 | 11 | 101% | 100% | 147% | ▲▲ | 104% | 105% | 102% | 94% | 102% |
| 20250127 | 1,810 | 1,886 | 1,807 | 1,884 | 11,300 | 77 | 104% | 104% | 404% | ▲▲▲ | 101% | 102% | 99% | 100% | 106% |
| 20250128 | 1,860 | 1,900 | 1,822 | 1,886 | 26,900 | 2 | 100% | 101% | 238% | ▲▲▲▲ | 100% | 100% | 97% | 100% | 106% |
| 20250129 | 1,900 | 1,922 | 1,879 | 1,900 | 6,600 | 14 | 101% | 100% | 25% | ▲▲▲▲▲ | 100% | 100% | 97% | 100% | 107% |
| 20250130 | 1,900 | 1,901 | 1,888 | 1,901 | 1,100 | 1 | 100% | 100% | 17% | ▲▲▲▲▲▲ | 98% | 99% | 96% | 100% | 107% |
| 20250131 | 1,919 | 1,919 | 1,886 | 1,886 | 1,100 | -15 | 99% | 98% | 100% | ▼ | 100% | 101% | 98% | 99% | 106% |
| 20250203 | 1,886 | 1,900 | 1,852 | 1,895 | 3,900 | 9 | 100% | 100% | 355% | ▲ | 99% | 100% | 97% | 100% | 107% |
| 20250204 | 1,902 | 1,905 | 1,864 | 1,889 | 50,800 | -6 | 100% | 99% | 1303% | ▼ | 100% | 98% | 97% | 99% | 106% |
| 20250205 | 1,897 | 1,899 | 1,864 | 1,895 | 1,900 | 6 | 100% | 100% | 4% | ▲ | 100% | 96% | 96% | 100% | 107% |
| 20250206 | 1,900 | 1,900 | 1,880 | 1,893 | 1,500 | -2 | 100% | 100% | 79% | ▼ | 100% | 97% | 96% | 100% | 107% |
| 20250207 | 1,900 | 1,900 | 1,898 | 1,900 | 2,300 | 7 | 100% | 100% | 153% | ▲ | 98% | 97% | 96% | 100% | 107% |
| 20250210 | 1,900 | 1,972 | 1,835 | 1,853 | 31,300 | -47 | 98% | 98% | 1361% | ▼ | 96% | 96% | 96% | 97% | 104% |
| 20250212 | 1,907 | 1,907 | 1,833 | 1,833 | 12,900 | -20 | 99% | 96% | 41% | ▼▼ | 100% | 100% | 100% | 96% | 103% |
| 20250213 | 1,833 | 1,846 | 1,824 | 1,825 | 2,800 | -8 | 100% | 100% | 22% | ▼▼▼ | 101% | 101% | 101% | 96% | 103% |
| 20250214 | 1,825 | 1,840 | 1,825 | 1,840 | 43,200 | 15 | 101% | 101% | 1543% | ▲ | 100% | 99% | 101% | 97% | 104% |
| 20250217 | 1,845 | 1,845 | 1,831 | 1,839 | 3,300 | -1 | 100% | 100% | 8% | ▼ | 100% | 99% | 101% | 97% | 104% |
| 20250218 | 1,838 | 1,838 | 1,826 | 1,832 | 1,900 | -7 | 100% | 100% | 58% | ▼▼ | 101% | 99% | 101% | 96% | 103% |
| 20250219 | 1,831 | 1,848 | 1,826 | 1,841 | 1,200 | 9 | 100% | 101% | 63% | ▲ | 100% | 98% | 101% | 97% | 104% |
| 20250220 | 1,839 | 1,839 | 1,817 | 1,835 | 2,600 | -6 | 100% | 100% | 217% | ▼ | 100% | 101% | 103% | 97% | 102% |
| 20250225 | 1,820 | 1,837 | 1,820 | 1,825 | 1,600 | -10 | 99% | 100% | 62% | ▼▼ | 100% | 101% | 103% | 96% | 101% |
| 20250226 | 1,818 | 1,818 | 1,806 | 1,810 | 1,900 | -15 | 99% | 100% | 119% | ▼▼▼ | 100% | 100% | 104% | 95% | 100% |
| 20250227 | 1,809 | 1,810 | 1,808 | 1,810 | 700 | 0 | 100% | 100% | 37% | -- | 99% | 99% | 103% | 95% | 100% |
| 20250228 | 1,819 | 1,819 | 1,801 | 1,801 | 1,000 | -9 | 100% | 99% | 143% | ▼ | 101% | 100% | 104% | 95% | 100% |
| 20250303 | 1,808 | 1,831 | 1,808 | 1,831 | 700 | 30 | 102% | 101% | 70% | ▲ | 99% | 100% | 103% | 96% | 102% |
| 20250304 | 1,819 | 1,819 | 1,750 | 1,805 | 4,700 | -26 | 99% | 99% | 671% | ▼ | 100% | 101% | 105% | 95% | 100% |
| 20250305 | 1,795 | 1,822 | 1,792 | 1,798 | 3,100 | -7 | 100% | 100% | 66% | ▼▼ | 100% | 102% | 105% | 95% | 100% |
| 20250306 | 1,797 | 1,824 | 1,797 | 1,803 | 1,500 | 5 | 100% | 100% | 48% | ▲ | 100% | 101% | 104% | 95% | 100% |
| 20250307 | 1,812 | 1,817 | 1,801 | 1,817 | 1,300 | 14 | 101% | 100% | 87% | ▲▲ | 99% | 100% | 102% | 96% | 101% |
| 20250310 | 1,837 | 1,837 | 1,811 | 1,812 | 1,400 | -5 | 100% | 99% | 108% | ▼ | 100% | 101% | 104% | 95% | 101% |
| 20250311 | 1,810 | 1,849 | 1,800 | 1,803 | 36,600 | -9 | 100% | 100% | 2614% | ▼▼ | 101% | 102% | 104% | 95% | 100% |
| 20250312 | 1,810 | 1,844 | 1,810 | 1,837 | 500 | 34 | 102% | 101% | 1% | ▲ | 100% | 101% | 98% | 99% | 102% |
| 20250313 | 1,845 | 1,845 | 1,837 | 1,837 | 200 | 0 | 100% | 100% | 40% | -- | 99% | 100% | 98% | 100% | 102% |
| 20250314 | 1,841 | 1,841 | 1,816 | 1,822 | 1,400 | -15 | 99% | 99% | 700% | ▼ | 100% | 103% | 100% | 99% | 101% |
| 20250317 | 1,815 | 1,826 | 1,815 | 1,817 | 1,300 | -5 | 100% | 100% | 93% | ▼▼ | 102% | 103% | 98% | 99% | 101% |
| 20250318 | 1,817 | 1,855 | 1,817 | 1,855 | 4,100 | 38 | 102% | 102% | 315% | ▲ | 100% | 101% | 96% | 100% | 103% |
| 20250319 | 1,849 | 1,849 | 1,822 | 1,844 | 1,500 | -11 | 99% | 100% | 37% | ▼ | 100% | 102% | 97% | 99% | 103% |
| 20250321 | 1,840 | 1,849 | 1,840 | 1,840 | 400 | -4 | 100% | 100% | 27% | ▼▼ | 101% | 101% | 96% | 99% | 102% |
| 20250324 | 1,853 | 1,900 | 1,853 | 1,878 | 3,600 | 38 | 102% | 101% | 900% | ▲ | 100% | 96% | 95% | 100% | 104% |
| 20250325 | 1,878 | 1,890 | 1,855 | 1,875 | 2,700 | -3 | 100% | 100% | 75% | ▼ | 100% | 97% | 95% | 100% | 104% |
| 20250326 | 1,866 | 1,883 | 1,866 | 1,866 | 900 | -9 | 100% | 100% | 33% | ▼▼ | 100% | 96% | 95% | 99% | 104% |
| 20250327 | 1,876 | 1,876 | 1,855 | 1,875 | 3,800 | 9 | 100% | 100% | 422% | ▲ | 98% | 96% | 96% | 100% | 104% |
| 20250328 | 1,846 | 1,846 | 1,806 | 1,810 | 2,200 | -65 | 97% | 98% | 58% | ▼ | 100% | 95% | 98% | 96% | 101% |
| 20250331 | 1,806 | 1,808 | 1,766 | 1,804 | 5,100 | -6 | 100% | 100% | 232% | ▼▼ | 100% | 93% | 98% | 96% | 100% |
| 20250401 | 1,806 | 1,806 | 1,806 | 1,806 | 1,200 | 2 | 100% | 100% | 24% | ▲ | 98% | 93% | 98% | 96% | 100% |
| 20250402 | 1,806 | 1,806 | 1,763 | 1,763 | 2,300 | -43 | 98% | 98% | 192% | ▼ | 99% | 96% | 101% | 94% | 100% |
| 20250403 | 1,736 | 1,753 | 1,710 | 1,710 | 5,000 | -53 | 97% | 99% | 217% | ▼▼ | 99% | 104% | 0% | 91% | 100% |
| 20250404 | 1,670 | 1,670 | 1,587 | 1,648 | 30,400 | -62 | 96% | 99% | 608% | ▼▼▼ | 105% | 110% | 0% | 88% | 100% |
| 20250408 | 1,611 | 1,688 | 1,611 | 1,688 | 95,300 | 40 | 102% | 105% | 313% | ▲ | 99% | 108% | 0% | 90% | 102% |
| 20250409 | 1,648 | 1,715 | 1,635 | 1,636 | 3,200 | -52 | 97% | 99% | 3% | ▼ | 97% | 103% | 0% | 87% | 100% |
| 20250410 | 1,714 | 1,714 | 1,663 | 1,668 | 5,300 | 32 | 102% | 97% | 166% | ▲ | 106% | 107% | 0% | 89% | 102% |
| 20250411 | 1,650 | 1,849 | 1,650 | 1,745 | 66,400 | 77 | 105% | 106% | 1253% | ▲▲ | 99% | 99% | 0% | 93% | 107% |
| 20250414 | 1,790 | 1,803 | 1,745 | 1,776 | 2,400 | 31 | 102% | 99% | 4% | ▲▲▲ | 97% | 97% | 0% | 95% | 109% |
| 20250415 | 1,814 | 1,814 | 1,760 | 1,761 | 1,200 | -15 | 99% | 97% | 50% | ▼ | 100% | 0% | 0% | 94% | 108% |
| 20250416 | 1,725 | 1,725 | 1,725 | 1,725 | 100 | -36 | 98% | 100% | 8% | ▼▼ | 99% | 0% | 0% | 92% | 105% |
| 20250417 | 1,793 | 1,793 | 1,770 | 1,770 | 200 | 45 | 103% | 99% | 200% | ▲ | 98% | 0% | 0% | 94% | 108% |
| 20250418 | 1,790 | 1,790 | 1,751 | 1,755 | 1,000 | -15 | 99% | 98% | 500% | ▼ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 75,200 | 0 | 48,000 | 0 | 27,200 |
| 2025-04-04 | 0 | 91,900 | 0 | 45,500 | 0 | 46,400 |
| 2025-03-28 | 0 | 113,500 | 0 | 46,200 | 0 | 67,300 |
| 2025-03-21 | 0 | 113,600 | 0 | 46,200 | 0 | 67,400 |
| 2025-03-14 | 0 | 116,500 | 0 | 47,000 | 0 | 69,500 |
| 2025-03-07 | 0 | 117,300 | 0 | 74,600 | 0 | 42,700 |
| 2025-02-28 | 0 | 115,700 | 0 | 74,600 | 0 | 41,100 |
| 2025-02-21 | 0 | 115,700 | 0 | 75,200 | 0 | 40,500 |
| 2025-02-14 | 0 | 126,300 | 0 | 75,500 | 0 | 50,800 |
| 2025-02-07 | 0 | 169,900 | 0 | 87,300 | 0 | 82,600 |
| 2025-01-31 | 0 | 216,500 | 0 | 88,500 | 0 | 128,000 |
| 2025-01-24 | 0 | 198,500 | 0 | 75,600 | 0 | 122,900 |
| 2025-01-17 | 0 | 196,400 | 0 | 75,500 | 0 | 120,900 |
| 2025-01-10 | 0 | 196,100 | 0 | 76,000 | 0 | 120,100 |
| 2024-12-27 | 0 | 195,500 | 0 | 75,100 | 0 | 120,400 |
| 2024-12-20 | 0 | 203,300 | 0 | 74,600 | 0 | 128,700 |
| 2024-12-13 | 0 | 200,600 | 0 | 74,400 | 0 | 126,200 |
| 2024-12-06 | 0 | 199,900 | 0 | 74,900 | 0 | 125,000 |
| 2024-11-29 | 0 | 200,300 | 0 | 76,700 | 0 | 123,600 |
| 2024-11-22 | 0 | 201,800 | 0 | 77,600 | 0 | 124,200 |
| 2024-11-15 | 0 | 193,800 | 0 | 78,300 | 0 | 115,500 |
| 2024-11-08 | 0 | 185,500 | 0 | 79,100 | 0 | 106,400 |
| 2024-11-01 | 0 | 183,600 | 0 | 78,500 | 0 | 105,100 |
| 2024-10-25 | 0 | 176,600 | 0 | 73,800 | 0 | 102,800 |
| 2024-10-18 | 0 | 173,700 | 0 | 73,500 | 0 | 100,200 |
| 2024-10-11 | 0 | 172,600 | 0 | 72,700 | 0 | 99,900 |
| 2024-10-04 | 0 | 169,100 | 0 | 100,100 | 0 | 69,000 |
| 2024-09-27 | 0 | 187,900 | 0 | 118,700 | 0 | 69,200 |
| 2024-09-20 | 0 | 190,300 | 0 | 119,500 | 0 | 70,800 |
| 2024-09-13 | 0 | 120,600 | 0 | 109,300 | 0 | 11,300 |
| 2024-09-06 | 0 | 119,800 | 0 | 109,800 | 0 | 10,000 |
| 2024-08-30 | 0 | 119,000 | 0 | 109,500 | 0 | 9,500 |
| 2024-08-23 | 0 | 118,900 | 0 | 109,400 | 0 | 9,500 |
| 2024-08-16 | 0 | 122,300 | 0 | 110,100 | 0 | 12,200 |
| 2024-08-09 | 0 | 170,600 | 0 | 110,800 | 0 | 59,800 |
| 2024-08-02 | 0 | 171,500 | 0 | 110,500 | 0 | 61,000 |
| 2024-07-26 | 0 | 165,200 | 0 | 102,300 | 0 | 62,900 |
| 2024-07-19 | 0 | 166,400 | 0 | 102,700 | 0 | 63,700 |
| 2024-07-12 | 0 | 165,200 | 0 | 102,200 | 0 | 63,000 |
| 2024-07-05 | 0 | 167,900 | 0 | 103,400 | 0 | 64,500 |
| 2024-06-28 | 0 | 162,600 | 0 | 95,900 | 0 | 66,700 |
| 2024-06-21 | 0 | 161,200 | 0 | 96,100 | 0 | 65,100 |
| 2024-06-14 | 0 | 164,900 | 0 | 99,000 | 0 | 65,900 |
| 2024-06-07 | 0 | 164,300 | 0 | 90,400 | 0 | 73,900 |
| 2024-05-31 | 0 | 164,500 | 0 | 92,800 | 0 | 71,700 |
| 2024-05-24 | 0 | 167,800 | 0 | 95,600 | 0 | 72,200 |
| 2024-05-17 | 0 | 168,100 | 0 | 95,700 | 0 | 72,400 |
| 2024-05-10 | 0 | 161,600 | 0 | 95,200 | 0 | 66,400 |
| 2024-05-02 | 0 | 159,800 | 0 | 87,100 | 0 | 72,700 |
| 2024-04-26 | 0 | 163,700 | 0 | 80,900 | 0 | 82,800 |
| 2024-04-19 | 0 | 157,800 | 0 | 77,900 | 0 | 79,900 |
| 2024-04-12 | 0 | 157,100 | 0 | 80,200 | 0 | 76,900 |
| 2024-04-05 | 0 | 154,400 | 0 | 79,600 | 0 | 74,800 |
| 2024-03-29 | 0 | 152,200 | 0 | 75,900 | 0 | 76,300 |
| 2024-03-22 | 0 | 58,800 | 0 | 32,000 | 0 | 26,800 |
| 2024-03-15 | 0 | 74,300 | 0 | 46,700 | 0 | 27,600 |
| 2024-03-08 | 0 | 75,300 | 0 | 46,800 | 0 | 28,500 |
| 2024-03-01 | 0 | 84,500 | 0 | 50,700 | 0 | 33,800 |
| 2024-02-22 | 0 | 126,600 | 0 | 51,300 | 0 | 75,300 |
| 2024-02-16 | 0 | 124,400 | 0 | 50,700 | 0 | 73,700 |
| 2024-02-09 | 0 | 130,600 | 0 | 50,600 | 0 | 80,000 |
| 2024-02-02 | 0 | 130,100 | 0 | 50,100 | 0 | 80,000 |
| 2024-01-26 | 0 | 134,400 | 0 | 50,000 | 0 | 84,400 |
| 2024-01-19 | 0 | 132,900 | 0 | 49,700 | 0 | 83,200 |
| 2024-01-12 | 0 | 133,000 | 0 | 49,900 | 0 | 83,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250416 | 15:00 | オーウイル | NIITAKAYA U.S.A. INC.の株式追加取得（子会社化）完了に関するお知らせ |
| 20250414 | 15:00 | オーウイル | NIITAKAYA U.S.A. INC.の株式追加取得（子会社化）に関するお知らせ |
| 20250210 | 15:00 | オーウイル | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250210 | 15:00 | オーウイル | 2025年３月期通期連結業績予想及び配当予想の修正に関するお知らせ |
| 20250130 | 15:00 | オーウイル | 連結子会社の異動（株式譲渡）完了に関するお知らせ（開示事項の経過） |
| 20250114 | 12:00 | オーウイル | 連結子会社の異動（株式譲渡）に関するお知らせ |
| 20241111 | 15:00 | オーウイル | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240813 | 15:00 | オーウイル | 2025年３月期 第１四半期決算短信[日本基準](連結) |
| 20240724 | 15:00 | オーウイル | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240625 | 15:00 | オーウイル | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240513 | 15:00 | オーウイル | 2024年３月期 決算短信[日本基準](連結) |
| 20240513 | 15:00 | オーウイル | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240408 | 15:00 | オーウイル | 役員人事に関するお知らせ |
| 20240401 | 15:00 | オーウイル | 株式会社海鮮の株式取得（子会社化）完了に関するお知らせ（開示事項の経過） |
| 20240325 | 15:00 | オーウイル | 株式会社海鮮の株式取得（子会社化）に関するお知らせ |
| 20240311 | 15:00 | オーウイル | 役員の業務分掌変更に関するお知らせ |
| 20240213 | 15:00 | オーウイル | 2024年３月期 第３四半期決算短信[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 |
|---|---|---|---|
| 3143 | 1 | オーウイル株式会社 | 2025-04-19 11:20:17 |
| 3143 | 2 | IR情報｜オーウイル株式会社 | 2024-06-18 06:11:27 |
| 3143 | 2 | お問い合わせ｜オーウイル株式会社 | 2024-06-18 06:11:26 |
| 3143 | 2 | 免責事項｜オーウイル株式会社 | 2024-06-14 10:37:58 |
| 3143 | 2 | 個人投資家の皆様へ｜オーウイル株式会社 | 2024-06-14 10:37:57 |
| 3143 | 2 | IRカレンダー｜オーウイル株式会社 | 2024-06-14 10:37:56 |
| 3143 | 2 | FAQ｜オーウイル株式会社 | 2024-06-14 10:37:54 |
| 3143 | 2 | 株式情報｜オーウイル株式会社 | 2024-06-14 10:37:53 |
| 3143 | 2 | 株主総会関連・決算説明会｜オーウイル株式会社 | 2024-06-14 10:37:52 |
| 3143 | 2 | 有価証券報告書｜オーウイル株式会社 | 2024-06-14 10:37:51 |