| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,467 | 1,469 | 1,454 | 1,462 | 13,400 | -8 | 99% | 100% | 216% | ▼▼ | 101% | 101% | 97% | 98% | 101% |
| 20240726 | 1,451 | 1,467 | 1,451 | 1,464 | 7,400 | 2 | 100% | 101% | 55% | ▲ | 99% | 98% | 96% | 98% | 101% |
| 20240729 | 1,474 | 1,474 | 1,463 | 1,463 | 6,600 | -1 | 100% | 99% | 89% | ▼ | 98% | 95% | 96% | 98% | 101% |
| 20240730 | 1,463 | 1,466 | 1,427 | 1,427 | 43,600 | -36 | 98% | 98% | 661% | ▼▼ | 102% | 91% | 98% | 96% | 100% |
| 20240731 | 1,435 | 1,460 | 1,435 | 1,460 | 14,000 | 33 | 102% | 102% | 32% | ▲ | 99% | 92% | 96% | 98% | 102% |
| 20240801 | 1,465 | 1,465 | 1,436 | 1,448 | 7,800 | -12 | 99% | 99% | 56% | ▼ | 97% | 94% | 99% | 97% | 101% |
| 20240802 | 1,432 | 1,432 | 1,392 | 1,394 | 28,900 | -54 | 96% | 97% | 371% | ▼▼ | 94% | 101% | 107% | 94% | 100% |
| 20240805 | 1,336 | 1,357 | 1,250 | 1,250 | 41,900 | -144 | 90% | 94% | 145% | ▼▼▼ | 98% | 104% | 108% | 85% | 100% |
| 20240806 | 1,328 | 1,375 | 1,308 | 1,308 | 22,300 | 58 | 105% | 98% | 53% | ▲ | 103% | 106% | 110% | 88% | 105% |
| 20240807 | 1,312 | 1,372 | 1,312 | 1,348 | 12,000 | 40 | 103% | 103% | 54% | ▲▲ | 99% | 104% | 107% | 91% | 108% |
| 20240808 | 1,348 | 1,365 | 1,341 | 1,341 | 11,300 | -7 | 99% | 99% | 94% | ▼ | 99% | 104% | 106% | 91% | 107% |
| 20240809 | 1,357 | 1,359 | 1,342 | 1,344 | 14,200 | 3 | 100% | 99% | 126% | ▲ | 101% | 104% | 106% | 91% | 108% |
| 20240813 | 1,357 | 1,381 | 1,355 | 1,375 | 8,600 | 31 | 102% | 101% | 61% | ▲▲ | 100% | 101% | 104% | 93% | 110% |
| 20240814 | 1,388 | 1,405 | 1,386 | 1,389 | 4,900 | 14 | 101% | 100% | 57% | ▲▲▲ | 101% | 101% | 103% | 94% | 111% |
| 20240815 | 1,391 | 1,414 | 1,391 | 1,405 | 4,200 | 16 | 101% | 101% | 86% | ▲▲▲▲ | 100% | 100% | 102% | 95% | 112% |
| 20240816 | 1,406 | 1,414 | 1,405 | 1,405 | 6,100 | 0 | 100% | 100% | 145% | -- | 99% | 99% | 102% | 95% | 112% |
| 20240819 | 1,413 | 1,420 | 1,405 | 1,405 | 4,800 | 0 | 100% | 99% | 79% | -- | 99% | 99% | 101% | 95% | 112% |
| 20240820 | 1,418 | 1,420 | 1,405 | 1,408 | 2,400 | 3 | 100% | 99% | 50% | ▲ | 100% | 100% | 100% | 95% | 113% |
| 20240821 | 1,408 | 1,410 | 1,403 | 1,405 | 5,900 | -3 | 100% | 100% | 246% | ▼ | 100% | 100% | 100% | 96% | 112% |
| 20240822 | 1,405 | 1,409 | 1,399 | 1,399 | 4,000 | -6 | 100% | 100% | 68% | ▼▼ | 100% | 101% | 100% | 96% | 112% |
| 20240823 | 1,399 | 1,405 | 1,399 | 1,399 | 2,700 | 0 | 100% | 100% | 68% | -- | 100% | 101% | 100% | 96% | 112% |
| 20240826 | 1,400 | 1,404 | 1,397 | 1,397 | 4,600 | -2 | 100% | 100% | 170% | ▼ | 100% | 102% | 100% | 95% | 112% |
| 20240827 | 1,400 | 1,410 | 1,400 | 1,406 | 2,200 | 9 | 101% | 100% | 48% | ▲ | 100% | 102% | 102% | 96% | 112% |
| 20240828 | 1,405 | 1,407 | 1,401 | 1,407 | 1,900 | 1 | 100% | 100% | 86% | ▲▲ | 100% | 103% | 102% | 96% | 113% |
| 20240829 | 1,403 | 1,417 | 1,403 | 1,404 | 3,400 | -3 | 100% | 100% | 179% | ▼ | 101% | 101% | 102% | 97% | 112% |
| 20240830 | 1,406 | 1,420 | 1,406 | 1,414 | 3,000 | 10 | 101% | 101% | 88% | ▲ | 101% | 99% | 101% | 100% | 113% |
| 20240902 | 1,420 | 1,429 | 1,416 | 1,429 | 4,900 | 15 | 101% | 101% | 163% | ▲▲ | 100% | 97% | 100% | 100% | 114% |
| 20240903 | 1,438 | 1,439 | 1,432 | 1,439 | 4,100 | 10 | 101% | 100% | 84% | ▲▲▲ | 99% | 97% | 100% | 100% | 110% |
| 20240904 | 1,430 | 1,433 | 1,415 | 1,415 | 7,400 | -24 | 98% | 99% | 180% | ▼ | 100% | 98% | 101% | 98% | 106% |
| 20240905 | 1,415 | 1,427 | 1,406 | 1,408 | 6,000 | -7 | 100% | 100% | 81% | ▼▼ | 98% | 98% | 102% | 98% | 105% |
| 20240906 | 1,411 | 1,417 | 1,380 | 1,380 | 10,000 | -28 | 98% | 98% | 167% | ▼▼▼ | 102% | 102% | 105% | 96% | 103% |
| 20240909 | 1,359 | 1,397 | 1,358 | 1,390 | 8,800 | 10 | 101% | 102% | 88% | ▲ | 100% | 100% | 103% | 97% | 101% |
| 20240910 | 1,390 | 1,400 | 1,390 | 1,390 | 2,800 | 0 | 100% | 100% | 32% | -- | 98% | 100% | 102% | 97% | 101% |
| 20240911 | 1,390 | 1,390 | 1,350 | 1,356 | 9,300 | -34 | 98% | 98% | 332% | ▼ | 102% | 103% | 104% | 94% | 100% |
| 20240912 | 1,361 | 1,399 | 1,361 | 1,384 | 9,000 | 28 | 102% | 102% | 97% | ▲ | 99% | 100% | 102% | 96% | 102% |
| 20240913 | 1,392 | 1,399 | 1,380 | 1,385 | 4,600 | 1 | 100% | 99% | 51% | ▲▲ | 99% | 100% | 101% | 96% | 102% |
| 20240917 | 1,385 | 1,398 | 1,373 | 1,373 | 5,400 | -12 | 99% | 99% | 117% | ▼ | 101% | 101% | 101% | 95% | 101% |
| 20240918 | 1,381 | 1,396 | 1,381 | 1,393 | 2,600 | 20 | 101% | 101% | 48% | ▲ | 100% | 103% | 101% | 97% | 103% |
| 20240919 | 1,393 | 1,400 | 1,387 | 1,396 | 4,100 | 3 | 100% | 100% | 158% | ▲▲ | 99% | 103% | 100% | 97% | 103% |
| 20240920 | 1,397 | 1,397 | 1,383 | 1,387 | 7,000 | -9 | 99% | 99% | 171% | ▼ | 99% | 101% | 99% | 96% | 102% |
| 20240924 | 1,402 | 1,402 | 1,385 | 1,386 | 8,700 | -1 | 100% | 99% | 124% | ▼▼ | 100% | 102% | 100% | 96% | 102% |
| 20240925 | 1,390 | 1,395 | 1,380 | 1,395 | 9,900 | 9 | 101% | 100% | 114% | ▲ | 102% | 100% | 99% | 97% | 103% |
| 20240926 | 1,407 | 1,433 | 1,399 | 1,433 | 16,200 | 38 | 103% | 102% | 164% | ▲▲ | 99% | 98% | 97% | 100% | 106% |
| 20240927 | 1,431 | 1,431 | 1,389 | 1,413 | 11,400 | -20 | 99% | 99% | 70% | ▼ | 100% | 100% | 99% | 98% | 104% |
| 20240930 | 1,400 | 1,415 | 1,397 | 1,401 | 5,800 | -12 | 99% | 100% | 51% | ▼▼ | 100% | 99% | 97% | 97% | 103% |
| 20241001 | 1,419 | 1,419 | 1,402 | 1,413 | 4,300 | 12 | 101% | 100% | 74% | ▲ | 99% | 99% | 97% | 98% | 104% |
| 20241002 | 1,413 | 1,413 | 1,401 | 1,401 | 5,900 | -12 | 99% | 99% | 137% | ▼ | 100% | 99% | 97% | 97% | 103% |
| 20241003 | 1,404 | 1,407 | 1,384 | 1,400 | 11,400 | -1 | 100% | 100% | 193% | ▼▼ | 100% | 99% | 97% | 98% | 103% |
| 20241004 | 1,399 | 1,400 | 1,393 | 1,395 | 4,900 | -5 | 100% | 100% | 43% | ▼▼▼ | 100% | 99% | 97% | 97% | 103% |
| 20241007 | 1,402 | 1,404 | 1,397 | 1,400 | 8,200 | 5 | 100% | 100% | 167% | ▲ | 99% | 99% | 0% | 98% | 103% |
| 20241008 | 1,400 | 1,402 | 1,392 | 1,392 | 6,700 | -8 | 99% | 99% | 82% | ▼ | 99% | 100% | 0% | 97% | 103% |
| 20241009 | 1,396 | 1,396 | 1,375 | 1,382 | 14,900 | -10 | 99% | 99% | 222% | ▼▼ | 100% | 99% | 0% | 96% | 102% |
| 20241010 | 1,382 | 1,383 | 1,377 | 1,382 | 5,500 | 0 | 100% | 100% | 37% | -- | 100% | 99% | 0% | 96% | 102% |
| 20241011 | 1,382 | 1,382 | 1,375 | 1,380 | 4,000 | -2 | 100% | 100% | 73% | ▼ | 101% | 99% | 0% | 96% | 101% |
| 20241015 | 1,383 | 1,390 | 1,380 | 1,390 | 10,400 | 10 | 101% | 101% | 260% | ▲ | 99% | 97% | 0% | 97% | 101% |
| 20241016 | 1,390 | 1,392 | 1,367 | 1,372 | 15,500 | -18 | 99% | 99% | 149% | ▼ | 100% | 99% | 0% | 96% | 100% |
| 20241017 | 1,374 | 1,377 | 1,368 | 1,371 | 7,900 | -1 | 100% | 100% | 51% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241018 | 1,374 | 1,374 | 1,364 | 1,368 | 7,300 | -3 | 100% | 100% | 92% | ▼▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241021 | 1,368 | 1,368 | 1,353 | 1,353 | 10,600 | -15 | 99% | 99% | 145% | ▼▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241022 | 1,359 | 1,359 | 1,350 | 1,355 | 11,400 | 2 | 100% | 100% | 108% | ▲ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 1,200 | 21,400 | 0 | 8,800 | 1,200 | 12,600 |
| 2024-10-11 | 1,100 | 21,000 | 0 | 8,200 | 1,100 | 12,800 |
| 2024-10-04 | 1,300 | 15,300 | 0 | 8,100 | 1,300 | 7,200 |
| 2024-09-27 | 1,300 | 14,400 | 0 | 8,000 | 1,300 | 6,400 |
| 2024-09-20 | 2,600 | 16,100 | 0 | 8,400 | 2,600 | 7,700 |
| 2024-09-13 | 2,600 | 15,200 | 0 | 8,400 | 2,600 | 6,800 |
| 2024-09-06 | 1,900 | 17,700 | 0 | 8,500 | 1,900 | 9,200 |
| 2024-08-30 | 2,500 | 15,400 | 0 | 8,600 | 2,500 | 6,800 |
| 2024-08-23 | 2,700 | 14,400 | 0 | 8,600 | 2,700 | 5,800 |
| 2024-08-16 | 3,300 | 14,500 | 0 | 8,600 | 3,300 | 5,900 |
| 2024-08-09 | 3,300 | 18,500 | 0 | 9,300 | 3,300 | 9,200 |
| 2024-08-02 | 2,500 | 21,900 | 0 | 10,200 | 2,500 | 11,700 |
| 2024-07-26 | 2,500 | 19,900 | 0 | 10,000 | 2,500 | 9,900 |
| 2024-07-19 | 2,400 | 20,300 | 0 | 9,700 | 2,400 | 10,600 |
| 2024-07-12 | 2,400 | 21,200 | 0 | 10,400 | 2,400 | 10,800 |
| 2024-07-05 | 2,800 | 19,300 | 0 | 9,000 | 2,800 | 10,300 |
| 2024-06-28 | 2,900 | 19,400 | 0 | 9,100 | 2,900 | 10,300 |
| 2024-06-21 | 2,800 | 19,600 | 0 | 9,400 | 2,800 | 10,200 |
| 2024-06-14 | 3,200 | 19,200 | 0 | 8,900 | 3,200 | 10,300 |
| 2024-06-07 | 3,000 | 19,900 | 0 | 9,100 | 3,000 | 10,800 |
| 2024-05-31 | 3,000 | 18,200 | 0 | 8,500 | 3,000 | 9,700 |
| 2024-05-24 | 2,800 | 19,900 | 0 | 8,900 | 2,800 | 11,000 |
| 2024-05-17 | 3,700 | 19,400 | 0 | 8,100 | 3,700 | 11,300 |
| 2024-05-10 | 3,200 | 18,700 | 0 | 8,200 | 3,200 | 10,500 |
| 2024-05-02 | 2,400 | 22,400 | 0 | 7,900 | 2,400 | 14,500 |
| 2024-04-26 | 2,000 | 22,800 | 0 | 8,300 | 2,000 | 14,500 |
| 2024-04-19 | 2,200 | 23,000 | 100 | 7,900 | 2,100 | 15,100 |
| 2024-04-12 | 4,200 | 23,200 | 100 | 7,900 | 4,100 | 15,300 |
| 2024-04-05 | 15,700 | 27,900 | 100 | 11,100 | 15,600 | 16,800 |
| 2024-03-29 | 21,200 | 25,900 | 100 | 10,100 | 21,100 | 15,800 |
| 2024-03-22 | 63,500 | 29,400 | 40,100 | 12,100 | 23,400 | 17,300 |
| 2024-03-15 | 53,600 | 31,900 | 38,300 | 12,700 | 15,300 | 19,200 |
| 2024-03-08 | 47,400 | 34,100 | 36,500 | 13,600 | 10,900 | 20,500 |
| 2024-03-01 | 7,600 | 23,200 | 100 | 11,100 | 7,500 | 12,100 |
| 2024-02-22 | 8,200 | 19,500 | 100 | 7,700 | 8,100 | 11,800 |
| 2024-02-16 | 7,300 | 16,200 | 100 | 7,900 | 7,200 | 8,300 |
| 2024-02-09 | 8,200 | 16,500 | 100 | 8,400 | 8,100 | 8,100 |
| 2024-02-02 | 7,500 | 16,700 | 100 | 8,600 | 7,400 | 8,100 |
| 2024-01-26 | 7,100 | 15,400 | 100 | 8,900 | 7,000 | 6,500 |
| 2024-01-19 | 7,400 | 16,200 | 100 | 8,500 | 7,300 | 7,700 |
| 2024-01-12 | 5,700 | 16,500 | 100 | 9,100 | 5,600 | 7,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240925 | 15:00 | ＯＣＨＩ・ＨＤ | 配当方針の変更 (株主資本配当率 ( DOE ) 指標導入) に関するお知らせ |
| 20240925 | 15:00 | ＯＣＨＩ・ＨＤ | 株式会社弓田建設の株式取得（子会社化）に関するお知らせ |
| 20240805 | 15:00 | ＯＣＨＩ・ＨＤ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240603 | 10:00 | ＯＣＨＩ・ＨＤ | 2024年3月期 決算説明資料 |
| 20240528 | 15:00 | ＯＣＨＩ・ＨＤ | 剰余金の配当に関するお知らせ |
| 20240528 | 15:00 | ＯＣＨＩ・ＨＤ | 定款一部変更に関するお知らせ |
| 20240508 | 15:00 | ＯＣＨＩ・ＨＤ | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240508 | 15:00 | ＯＣＨＩ・ＨＤ | 配当方針の変更に関するお知らせ |
| 20240322 | 15:00 | ＯＣＨＩ・ＨＤ | 組織変更、人事異動及び役員等の異動に関するお知らせ |
| 20240222 | 15:00 | ＯＣＨＩ・ＨＤ | 人事異動に関するお知らせ |
| 20240205 | 15:00 | ＯＣＨＩ・ＨＤ | 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 |
|---|---|---|---|---|---|
| S100T11Y | 350 | 2024-03-12 10:03 | ＯＣＨＩホールディングス株式会社 | 越智 通広 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3166 | 1 | OCHIホールディングス株式会社 | 2024-10-23 08:22:18 |
| 3166 | 2 | 2024-09-26 04:30:53 | |
| 3166 | 2 | 事業報告書｜IRライブラリー｜OCHIホールディングス株式会社 | 2024-06-26 23:30:42 |
| 3166 | 2 | 2024-06-18 06:12:05 | |
| 3166 | 2 | 2024-06-18 06:12:04 | |
| 3166 | 2 | 2024-06-18 06:12:02 | |
| 3166 | 2 | 2024-06-18 06:12:01 | |
| 3166 | 2 | 2024-06-18 06:11:59 | |
| 3166 | 2 | 招集通知・決議通知｜IRライブラリー｜OCHIホールディングス株式会社 | 2024-06-18 06:11:58 |
| 3166 | 2 | 2024-06-18 06:11:57 |