| 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 | 1,695 | 1,719 | 1,680 | 1,704 | 4,300 | -16 | 99% | 101% | 172% | ▼▼ | 99% | 98% | 100% | 95% | 102% |
| 20240925 | 1,699 | 1,699 | 1,667 | 1,680 | 1,900 | -24 | 99% | 99% | 44% | ▼▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20240926 | 1,685 | 1,695 | 1,685 | 1,686 | 700 | 6 | 100% | 100% | 37% | ▲ | 100% | 100% | 99% | 94% | 101% |
| 20240927 | 1,686 | 1,710 | 1,686 | 1,686 | 1,600 | 0 | 100% | 100% | 229% | -- | 101% | 102% | 110% | 94% | 101% |
| 20240930 | 1,646 | 1,702 | 1,646 | 1,667 | 1,200 | -19 | 99% | 101% | 75% | ▼ | 98% | 99% | 110% | 94% | 100% |
| 20241001 | 1,700 | 1,700 | 1,666 | 1,667 | 19,500 | 0 | 100% | 98% | 1625% | -- | 102% | 102% | 113% | 94% | 100% |
| 20241002 | 1,655 | 1,695 | 1,655 | 1,691 | 1,400 | 24 | 101% | 102% | 7% | ▲ | 100% | 101% | 112% | 96% | 101% |
| 20241003 | 1,670 | 1,690 | 1,656 | 1,676 | 2,300 | -15 | 99% | 100% | 164% | ▼ | 100% | 101% | 112% | 96% | 101% |
| 20241004 | 1,676 | 1,680 | 1,666 | 1,680 | 800 | 4 | 100% | 100% | 35% | ▲ | 100% | 100% | 111% | 96% | 101% |
| 20241007 | 1,694 | 1,728 | 1,690 | 1,690 | 1,400 | 10 | 101% | 100% | 175% | ▲▲ | 100% | 99% | 111% | 97% | 101% |
| 20241008 | 1,690 | 1,698 | 1,690 | 1,690 | 500 | 0 | 100% | 100% | 36% | -- | 100% | 98% | 111% | 97% | 101% |
| 20241009 | 1,695 | 1,695 | 1,680 | 1,695 | 3,900 | 5 | 100% | 100% | 780% | ▲ | 100% | 98% | 111% | 97% | 102% |
| 20241010 | 1,695 | 1,695 | 1,690 | 1,690 | 200 | -5 | 100% | 100% | 5% | ▼ | 100% | 100% | 112% | 97% | 101% |
| 20241011 | 1,669 | 1,689 | 1,668 | 1,668 | 31,300 | -22 | 99% | 100% | 15650% | ▼▼ | 100% | 99% | 112% | 96% | 100% |
| 20241015 | 1,668 | 1,670 | 1,667 | 1,667 | 400 | -1 | 100% | 100% | 1% | ▼▼▼ | 100% | 99% | 113% | 97% | 100% |
| 20241016 | 1,663 | 1,669 | 1,651 | 1,655 | 1,400 | -12 | 99% | 100% | 350% | ▼▼▼▼ | 100% | 100% | 113% | 96% | 100% |
| 20241017 | 1,655 | 1,665 | 1,626 | 1,663 | 3,200 | 8 | 100% | 100% | 229% | ▲ | 99% | 98% | 113% | 96% | 100% |
| 20241018 | 1,663 | 1,663 | 1,648 | 1,648 | 1,000 | -15 | 99% | 99% | 31% | ▼ | 100% | 99% | 114% | 96% | 100% |
| 20241021 | 1,647 | 1,655 | 1,642 | 1,652 | 2,200 | 4 | 100% | 100% | 220% | ▲ | 100% | 110% | 113% | 96% | 100% |
| 20241022 | 1,656 | 1,656 | 1,618 | 1,653 | 2,200 | 1 | 100% | 100% | 100% | ▲▲ | 100% | 116% | 115% | 97% | 100% |
| 20241023 | 1,620 | 1,638 | 1,620 | 1,627 | 2,100 | -26 | 98% | 100% | 95% | ▼ | 100% | 116% | 115% | 96% | 100% |
| 20241024 | 1,619 | 1,633 | 1,613 | 1,624 | 4,700 | -3 | 100% | 100% | 224% | ▼▼ | 100% | 112% | 115% | 96% | 100% |
| 20241025 | 1,625 | 1,630 | 1,605 | 1,630 | 2,400 | 6 | 100% | 100% | 51% | ▲ | 111% | 111% | 112% | 96% | 100% |
| 20241028 | 1,632 | 1,847 | 1,632 | 1,816 | 46,200 | 186 | 111% | 111% | 1925% | ▲▲ | 102% | 99% | 100% | 100% | 112% |
| 20241029 | 1,840 | 1,950 | 1,833 | 1,875 | 36,700 | 59 | 103% | 102% | 79% | ▲▲▲ | 96% | 100% | 98% | 100% | 115% |
| 20241030 | 1,867 | 1,909 | 1,728 | 1,790 | 32,600 | -85 | 95% | 96% | 89% | ▼ | 102% | 106% | 103% | 95% | 110% |
| 20241031 | 1,773 | 1,813 | 1,736 | 1,813 | 6,100 | 23 | 101% | 102% | 19% | ▲ | 96% | 103% | 102% | 97% | 112% |
| 20241101 | 1,797 | 1,797 | 1,732 | 1,733 | 4,000 | -80 | 96% | 96% | 66% | ▼ | 105% | 107% | 106% | 92% | 107% |
| 20241105 | 1,735 | 1,829 | 1,735 | 1,828 | 3,700 | 95 | 105% | 105% | 93% | ▲ | 102% | 102% | 100% | 97% | 113% |
| 20241106 | 1,830 | 1,946 | 1,830 | 1,875 | 21,900 | 47 | 103% | 102% | 592% | ▲▲ | 97% | 94% | 98% | 100% | 115% |
| 20241107 | 1,912 | 1,913 | 1,804 | 1,850 | 4,700 | -25 | 99% | 97% | 21% | ▼ | 97% | 94% | 101% | 99% | 114% |
| 20241108 | 1,850 | 1,850 | 1,792 | 1,801 | 2,600 | -49 | 97% | 97% | 55% | ▼▼ | 103% | 97% | 103% | 96% | 111% |
| 20241111 | 1,811 | 1,971 | 1,811 | 1,863 | 37,100 | 62 | 103% | 103% | 1427% | ▲ | 94% | 92% | 98% | 99% | 115% |
| 20241112 | 1,903 | 1,906 | 1,777 | 1,790 | 19,800 | -73 | 96% | 94% | 53% | ▼ | 97% | 98% | 105% | 95% | 110% |
| 20241113 | 1,786 | 1,786 | 1,732 | 1,732 | 8,300 | -58 | 97% | 97% | 42% | ▼▼ | 99% | 101% | 108% | 92% | 107% |
| 20241114 | 1,742 | 1,759 | 1,724 | 1,727 | 5,300 | -5 | 100% | 99% | 64% | ▼▼▼ | 101% | 102% | 108% | 92% | 106% |
| 20241115 | 1,727 | 1,749 | 1,711 | 1,749 | 2,000 | 22 | 101% | 101% | 38% | ▲ | 101% | 101% | 107% | 93% | 108% |
| 20241118 | 1,744 | 1,755 | 1,730 | 1,755 | 1,300 | 6 | 100% | 101% | 65% | ▲▲ | 101% | 106% | 109% | 94% | 108% |
| 20241119 | 1,735 | 1,758 | 1,735 | 1,758 | 1,300 | 3 | 100% | 101% | 100% | ▲▲▲ | 101% | 104% | 108% | 94% | 108% |
| 20241120 | 1,758 | 1,777 | 1,750 | 1,768 | 900 | 10 | 101% | 101% | 69% | ▲▲▲▲ | 99% | 103% | 108% | 94% | 109% |
| 20241121 | 1,765 | 1,765 | 1,731 | 1,745 | 4,300 | -23 | 99% | 99% | 478% | ▼ | 102% | 104% | 110% | 93% | 107% |
| 20241122 | 1,734 | 1,768 | 1,733 | 1,768 | 11,300 | 23 | 101% | 102% | 263% | ▲ | 102% | 101% | 106% | 94% | 108% |
| 20241125 | 1,791 | 1,842 | 1,790 | 1,835 | 7,500 | 67 | 104% | 102% | 66% | ▲▲ | 98% | 98% | 102% | 98% | 106% |
| 20241126 | 1,855 | 1,870 | 1,822 | 1,822 | 4,600 | -13 | 99% | 98% | 61% | ▼ | 98% | 100% | 104% | 97% | 106% |
| 20241127 | 1,823 | 1,844 | 1,784 | 1,794 | 3,000 | -28 | 98% | 98% | 65% | ▼▼ | 101% | 105% | 106% | 96% | 104% |
| 20241128 | 1,786 | 1,804 | 1,785 | 1,800 | 3,000 | 6 | 100% | 101% | 100% | ▲ | 101% | 106% | 107% | 96% | 104% |
| 20241129 | 1,773 | 1,799 | 1,771 | 1,795 | 4,900 | -5 | 100% | 101% | 163% | ▼ | 101% | 103% | 106% | 96% | 104% |
| 20241202 | 1,795 | 1,815 | 1,793 | 1,815 | 3,200 | 20 | 101% | 101% | 65% | ▲ | 100% | 101% | 105% | 97% | 105% |
| 20241203 | 1,818 | 1,826 | 1,805 | 1,817 | 4,200 | 2 | 100% | 100% | 131% | ▲▲ | 103% | 100% | 104% | 97% | 105% |
| 20241204 | 1,827 | 1,873 | 1,825 | 1,873 | 7,300 | 56 | 103% | 103% | 174% | ▲▲▲ | 98% | 98% | 100% | 100% | 108% |
| 20241205 | 1,873 | 1,873 | 1,820 | 1,841 | 4,000 | -32 | 98% | 98% | 55% | ▼ | 99% | 100% | 102% | 98% | 107% |
| 20241206 | 1,837 | 1,837 | 1,811 | 1,819 | 1,900 | -22 | 99% | 99% | 48% | ▼▼ | 101% | 103% | 0% | 97% | 105% |
| 20241209 | 1,820 | 1,832 | 1,801 | 1,832 | 2,800 | 13 | 101% | 101% | 147% | ▲ | 99% | 103% | 0% | 98% | 106% |
| 20241210 | 1,847 | 1,847 | 1,806 | 1,820 | 2,200 | -12 | 99% | 99% | 79% | ▼ | 100% | 104% | 0% | 97% | 105% |
| 20241211 | 1,822 | 1,830 | 1,822 | 1,830 | 500 | 10 | 101% | 100% | 23% | ▲ | 102% | 105% | 0% | 98% | 106% |
| 20241212 | 1,812 | 1,849 | 1,812 | 1,840 | 4,700 | 10 | 101% | 102% | 940% | ▲▲ | 102% | 103% | 0% | 98% | 105% |
| 20241213 | 1,840 | 1,880 | 1,826 | 1,869 | 2,800 | 29 | 102% | 102% | 60% | ▲▲▲ | 102% | 100% | 0% | 100% | 107% |
| 20241216 | 1,866 | 1,910 | 1,844 | 1,895 | 10,700 | 26 | 101% | 102% | 382% | ▲▲▲▲ | 100% | 98% | 0% | 100% | 109% |
| 20241217 | 1,897 | 1,897 | 1,861 | 1,894 | 3,600 | -1 | 100% | 100% | 34% | ▼ | 103% | 0% | 0% | 100% | 109% |
| 20241218 | 1,846 | 1,924 | 1,841 | 1,901 | 16,300 | 7 | 100% | 103% | 453% | ▲ | 101% | 0% | 0% | 100% | 109% |
| 20241219 | 1,838 | 1,880 | 1,838 | 1,856 | 8,700 | -45 | 98% | 101% | 53% | ▼ | 100% | 0% | 0% | 98% | 105% |
| 20241220 | 1,860 | 1,879 | 1,844 | 1,867 | 2,600 | 11 | 101% | 100% | 30% | ▲ | % | % | % | 98% | 104% |
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 | 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 |
|---|---|---|---|
| 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TAH1 | 350 | 2024-04-23 15:26 | オーウイル株式会社 | 光通信株式会社 | 大量保有報告書 |
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 | 2024-12-21 17:27:46 |
| 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 |