| 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 | 1,402 | 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% | 96% | 98% | 103% |
| 20241008 | 1,400 | 1,402 | 1,392 | 1,392 | 6,700 | -8 | 99% | 99% | 82% | ▼ | 99% | 100% | 96% | 97% | 103% |
| 20241009 | 1,396 | 1,396 | 1,375 | 1,382 | 14,900 | -10 | 99% | 99% | 222% | ▼▼ | 100% | 99% | 97% | 96% | 102% |
| 20241010 | 1,382 | 1,383 | 1,377 | 1,382 | 5,500 | 0 | 100% | 100% | 37% | -- | 100% | 99% | 97% | 96% | 102% |
| 20241011 | 1,382 | 1,382 | 1,375 | 1,380 | 4,000 | -2 | 100% | 100% | 73% | ▼ | 101% | 99% | 94% | 96% | 101% |
| 20241015 | 1,383 | 1,390 | 1,380 | 1,390 | 10,400 | 10 | 101% | 101% | 260% | ▲ | 99% | 97% | 93% | 97% | 101% |
| 20241016 | 1,390 | 1,392 | 1,367 | 1,372 | 15,500 | -18 | 99% | 99% | 149% | ▼ | 100% | 99% | 95% | 96% | 100% |
| 20241017 | 1,374 | 1,377 | 1,368 | 1,371 | 7,900 | -1 | 100% | 100% | 51% | ▼▼ | 100% | 98% | 95% | 96% | 100% |
| 20241018 | 1,374 | 1,374 | 1,364 | 1,368 | 7,300 | -3 | 100% | 100% | 92% | ▼▼▼ | 99% | 97% | 95% | 95% | 100% |
| 20241021 | 1,368 | 1,368 | 1,353 | 1,353 | 10,600 | -15 | 99% | 99% | 145% | ▼▼▼▼ | 100% | 98% | 96% | 94% | 100% |
| 20241022 | 1,359 | 1,359 | 1,350 | 1,355 | 11,400 | 2 | 100% | 100% | 108% | ▲ | 99% | 99% | 96% | 95% | 100% |
| 20241023 | 1,352 | 1,357 | 1,345 | 1,345 | 12,400 | -10 | 99% | 99% | 109% | ▼ | 99% | 96% | 97% | 94% | 100% |
| 20241024 | 1,345 | 1,348 | 1,330 | 1,330 | 12,400 | -15 | 99% | 99% | 100% | ▼▼ | 98% | 97% | 98% | 93% | 100% |
| 20241025 | 1,334 | 1,335 | 1,300 | 1,311 | 22,400 | -19 | 99% | 98% | 181% | ▼▼▼ | 102% | 99% | 100% | 93% | 100% |
| 20241028 | 1,312 | 1,340 | 1,312 | 1,334 | 12,000 | 23 | 102% | 102% | 54% | ▲ | 100% | 99% | 101% | 94% | 102% |
| 20241029 | 1,300 | 1,304 | 1,281 | 1,294 | 50,600 | -40 | 97% | 100% | 422% | ▼ | 99% | 99% | 101% | 92% | 100% |
| 20241030 | 1,294 | 1,303 | 1,275 | 1,276 | 72,800 | -18 | 99% | 99% | 144% | ▼▼ | 101% | 100% | 103% | 91% | 100% |
| 20241031 | 1,280 | 1,296 | 1,280 | 1,295 | 13,700 | 19 | 101% | 101% | 19% | ▲ | 100% | 99% | 102% | 93% | 101% |
| 20241101 | 1,290 | 1,298 | 1,288 | 1,290 | 10,500 | -5 | 100% | 100% | 77% | ▼ | 99% | 100% | 102% | 92% | 101% |
| 20241105 | 1,293 | 1,296 | 1,276 | 1,276 | 13,800 | -14 | 99% | 99% | 131% | ▼▼ | 100% | 100% | 102% | 91% | 100% |
| 20241106 | 1,288 | 1,295 | 1,276 | 1,286 | 15,900 | 10 | 101% | 100% | 115% | ▲ | 100% | 100% | 102% | 92% | 101% |
| 20241107 | 1,286 | 1,294 | 1,282 | 1,282 | 10,100 | -4 | 100% | 100% | 64% | ▼ | 100% | 101% | 102% | 92% | 100% |
| 20241108 | 1,283 | 1,288 | 1,275 | 1,279 | 16,000 | -3 | 100% | 100% | 158% | ▼▼ | 101% | 102% | 103% | 92% | 100% |
| 20241111 | 1,279 | 1,290 | 1,277 | 1,290 | 11,000 | 11 | 101% | 101% | 69% | ▲ | 99% | 100% | 101% | 93% | 101% |
| 20241112 | 1,298 | 1,302 | 1,285 | 1,285 | 11,800 | -5 | 100% | 99% | 107% | ▼ | 100% | 101% | 102% | 92% | 101% |
| 20241113 | 1,289 | 1,297 | 1,288 | 1,289 | 8,900 | 4 | 100% | 100% | 75% | ▲ | 100% | 100% | 102% | 94% | 101% |
| 20241114 | 1,300 | 1,303 | 1,296 | 1,301 | 7,800 | 12 | 101% | 100% | 88% | ▲▲ | 100% | 100% | 101% | 95% | 102% |
| 20241115 | 1,305 | 1,305 | 1,298 | 1,304 | 5,700 | 3 | 100% | 100% | 73% | ▲▲▲ | 100% | 101% | 101% | 95% | 102% |
| 20241118 | 1,303 | 1,309 | 1,298 | 1,304 | 7,600 | 0 | 100% | 100% | 133% | -- | 100% | 101% | 101% | 96% | 102% |
| 20241119 | 1,303 | 1,310 | 1,303 | 1,303 | 4,700 | -1 | 100% | 100% | 62% | ▼ | 99% | 101% | 101% | 96% | 102% |
| 20241120 | 1,304 | 1,310 | 1,290 | 1,291 | 10,700 | -12 | 99% | 99% | 228% | ▼▼ | 100% | 101% | 102% | 96% | 101% |
| 20241121 | 1,299 | 1,309 | 1,299 | 1,305 | 4,900 | 14 | 101% | 100% | 46% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20241122 | 1,307 | 1,316 | 1,305 | 1,313 | 8,700 | 8 | 101% | 100% | 178% | ▲▲ | 100% | 100% | 101% | 98% | 103% |
| 20241125 | 1,308 | 1,322 | 1,307 | 1,312 | 13,700 | -1 | 100% | 100% | 157% | ▼ | 100% | 100% | 101% | 98% | 103% |
| 20241126 | 1,312 | 1,320 | 1,308 | 1,313 | 6,900 | 1 | 100% | 100% | 50% | ▲ | 100% | 100% | 100% | 100% | 103% |
| 20241127 | 1,313 | 1,317 | 1,306 | 1,308 | 6,400 | -5 | 100% | 100% | 93% | ▼ | 100% | 100% | 100% | 100% | 103% |
| 20241128 | 1,309 | 1,315 | 1,304 | 1,304 | 6,300 | -4 | 100% | 100% | 98% | ▼▼ | 100% | 100% | 101% | 99% | 102% |
| 20241129 | 1,305 | 1,318 | 1,303 | 1,306 | 2,700 | 2 | 100% | 100% | 43% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20241202 | 1,304 | 1,308 | 1,301 | 1,306 | 8,400 | 0 | 100% | 100% | 311% | -- | 100% | 100% | 100% | 99% | 102% |
| 20241203 | 1,310 | 1,315 | 1,306 | 1,314 | 9,300 | 8 | 101% | 100% | 111% | ▲ | 100% | 101% | 100% | 100% | 103% |
| 20241204 | 1,308 | 1,319 | 1,305 | 1,311 | 15,700 | -3 | 100% | 100% | 169% | ▼ | 100% | 101% | 100% | 100% | 103% |
| 20241205 | 1,311 | 1,318 | 1,305 | 1,305 | 4,800 | -6 | 100% | 100% | 31% | ▼▼ | 100% | 101% | 100% | 99% | 102% |
| 20241206 | 1,310 | 1,312 | 1,305 | 1,307 | 3,400 | 2 | 100% | 100% | 71% | ▲ | 101% | 101% | 0% | 99% | 102% |
| 20241209 | 1,307 | 1,316 | 1,307 | 1,316 | 9,300 | 9 | 101% | 101% | 274% | ▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20241210 | 1,316 | 1,323 | 1,316 | 1,320 | 8,900 | 4 | 100% | 100% | 96% | ▲▲▲ | 99% | 99% | 0% | 100% | 102% |
| 20241211 | 1,324 | 1,325 | 1,317 | 1,317 | 6,500 | -3 | 100% | 99% | 73% | ▼ | 100% | 99% | 0% | 100% | 102% |
| 20241212 | 1,320 | 1,322 | 1,313 | 1,314 | 7,900 | -3 | 100% | 100% | 122% | ▼▼ | 100% | 100% | 0% | 100% | 102% |
| 20241213 | 1,313 | 1,319 | 1,312 | 1,312 | 4,100 | -2 | 100% | 100% | 52% | ▼▼▼ | 100% | 100% | 0% | 99% | 102% |
| 20241216 | 1,312 | 1,314 | 1,306 | 1,306 | 8,600 | -6 | 100% | 100% | 210% | ▼▼▼▼ | 99% | 100% | 0% | 99% | 101% |
| 20241217 | 1,308 | 1,309 | 1,301 | 1,301 | 7,100 | -5 | 100% | 99% | 83% | ▼▼▼▼▼ | 100% | 0% | 0% | 99% | 101% |
| 20241218 | 1,301 | 1,310 | 1,301 | 1,305 | 7,900 | 4 | 100% | 100% | 111% | ▲ | 100% | 0% | 0% | 99% | 100% |
| 20241219 | 1,305 | 1,310 | 1,305 | 1,310 | 4,400 | 5 | 100% | 100% | 56% | ▲▲ | 100% | 0% | 0% | 99% | 101% |
| 20241220 | 1,306 | 1,314 | 1,305 | 1,312 | 8,200 | 2 | 100% | 100% | 186% | ▲▲▲ | % | % | % | 99% | 101% |
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 | 2,000 | 38,000 | 0 | 12,900 | 2,000 | 25,100 |
| 2024-12-06 | 1,900 | 37,700 | 0 | 12,600 | 1,900 | 25,100 |
| 2024-11-29 | 1,800 | 35,700 | 0 | 12,900 | 1,800 | 22,800 |
| 2024-11-22 | 2,100 | 34,200 | 0 | 12,300 | 2,100 | 21,900 |
| 2024-11-15 | 2,100 | 33,300 | 0 | 11,600 | 2,100 | 21,700 |
| 2024-11-08 | 3,100 | 32,900 | 0 | 11,900 | 3,100 | 21,000 |
| 2024-11-01 | 1,700 | 28,200 | 0 | 10,800 | 1,700 | 17,400 |
| 2024-10-25 | 1,400 | 25,600 | 0 | 9,400 | 1,400 | 16,200 |
| 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 |
|---|---|---|---|
| 20241205 | 10:00 | ＯＣＨＩ・ＨＤ | 2025年3月期 第2四半期（中間期）決算説明資料 |
| 20241106 | 15:00 | ＯＣＨＩ・ＨＤ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241028 | 15:00 | ＯＣＨＩ・ＨＤ | 2025年3月期第2四半期（中間期）及び通期連結業績予想の修正に関するお知らせ |
| 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 | 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 | 2024-11-27 18:31:29 |
| 3166 | 2 | 2024-11-27 18:31:27 | |
| 3166 | 2 | 会社説明会資料｜IRライブラリー｜OCHIホールディングス株式会社 | 2024-11-27 18:31:24 |
| 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 |