| 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 | 5,612 | 5,643 | 5,578 | 5,621 | 244,500 | 9 | 100% | 100% | 73% | ▲▲▲▲▲ | 100% | 97% | 102% | 97% | 103% |
| 20240925 | 5,639 | 5,639 | 5,545 | 5,627 | 170,000 | 6 | 100% | 100% | 70% | ▲▲▲▲▲▲ | 102% | 99% | 103% | 97% | 103% |
| 20240926 | 5,627 | 5,760 | 5,592 | 5,760 | 275,100 | 133 | 102% | 102% | 162% | ▲▲▲▲▲▲▲ | 100% | 99% | 101% | 99% | 106% |
| 20240927 | 5,694 | 5,697 | 5,577 | 5,694 | 268,100 | -66 | 99% | 100% | 97% | ▼ | 99% | 104% | 106% | 98% | 104% |
| 20240930 | 5,451 | 5,510 | 5,392 | 5,405 | 409,000 | -289 | 95% | 99% | 153% | ▼▼ | 101% | 105% | 107% | 94% | 100% |
| 20241001 | 5,405 | 5,480 | 5,352 | 5,472 | 273,900 | 67 | 101% | 101% | 67% | ▲ | 101% | 103% | 105% | 95% | 101% |
| 20241002 | 5,495 | 5,578 | 5,451 | 5,558 | 271,100 | 86 | 102% | 101% | 99% | ▲▲ | 98% | 99% | 101% | 96% | 103% |
| 20241003 | 5,720 | 5,734 | 5,614 | 5,619 | 224,600 | 61 | 101% | 98% | 83% | ▲▲▲ | 101% | 100% | 103% | 98% | 104% |
| 20241004 | 5,625 | 5,702 | 5,605 | 5,678 | 169,500 | 59 | 101% | 101% | 75% | ▲▲▲▲ | 99% | 100% | 99% | 99% | 105% |
| 20241007 | 5,700 | 5,721 | 5,582 | 5,663 | 273,200 | -15 | 100% | 99% | 161% | ▼ | 101% | 102% | 101% | 98% | 105% |
| 20241008 | 5,611 | 5,719 | 5,595 | 5,646 | 193,800 | -17 | 100% | 101% | 71% | ▼▼ | 99% | 101% | 100% | 98% | 104% |
| 20241009 | 5,682 | 5,730 | 5,588 | 5,625 | 325,900 | -21 | 100% | 99% | 168% | ▼▼▼ | 100% | 103% | 102% | 98% | 104% |
| 20241010 | 5,626 | 5,660 | 5,588 | 5,634 | 177,900 | 9 | 100% | 100% | 55% | ▲ | 101% | 102% | 102% | 98% | 104% |
| 20241011 | 5,643 | 5,743 | 5,636 | 5,715 | 264,300 | 81 | 101% | 101% | 149% | ▲▲ | 99% | 101% | 102% | 99% | 106% |
| 20241015 | 5,748 | 5,748 | 5,690 | 5,718 | 228,200 | 3 | 100% | 99% | 86% | ▲▲▲ | 101% | 102% | 103% | 99% | 106% |
| 20241016 | 5,692 | 5,833 | 5,646 | 5,743 | 271,500 | 25 | 100% | 101% | 119% | ▲▲▲▲ | 99% | 97% | 101% | 100% | 106% |
| 20241017 | 5,814 | 5,838 | 5,744 | 5,768 | 210,200 | 25 | 100% | 99% | 77% | ▲▲▲▲▲ | 99% | 96% | 101% | 100% | 107% |
| 20241018 | 5,789 | 5,815 | 5,684 | 5,703 | 96,100 | -65 | 99% | 99% | 46% | ▼ | 101% | 97% | 102% | 99% | 106% |
| 20241021 | 5,738 | 5,800 | 5,692 | 5,778 | 209,700 | 75 | 101% | 101% | 218% | ▲ | 98% | 97% | 102% | 100% | 107% |
| 20241022 | 5,735 | 5,737 | 5,575 | 5,630 | 267,000 | -148 | 97% | 98% | 127% | ▼ | 99% | 100% | 104% | 97% | 104% |
| 20241023 | 5,625 | 5,687 | 5,543 | 5,568 | 166,000 | -62 | 99% | 99% | 62% | ▼▼ | 100% | 101% | 105% | 96% | 103% |
| 20241024 | 5,545 | 5,569 | 5,494 | 5,549 | 238,000 | -19 | 100% | 100% | 143% | ▼▼▼ | 100% | 102% | 105% | 96% | 103% |
| 20241025 | 5,570 | 5,600 | 5,513 | 5,573 | 257,800 | 24 | 100% | 100% | 108% | ▲ | 99% | 101% | 104% | 96% | 103% |
| 20241028 | 5,599 | 5,634 | 5,545 | 5,566 | 219,300 | -7 | 100% | 99% | 85% | ▼ | 101% | 101% | 104% | 96% | 103% |
| 20241029 | 5,587 | 5,627 | 5,525 | 5,619 | 184,800 | 53 | 101% | 101% | 84% | ▲ | 100% | 100% | 103% | 97% | 103% |
| 20241030 | 5,609 | 5,660 | 5,556 | 5,615 | 366,800 | -4 | 100% | 100% | 198% | ▼ | 100% | 100% | 102% | 97% | 101% |
| 20241031 | 5,659 | 5,688 | 5,596 | 5,663 | 226,900 | 48 | 101% | 100% | 62% | ▲ | 98% | 101% | 102% | 98% | 102% |
| 20241101 | 5,661 | 5,661 | 5,553 | 5,555 | 193,500 | -108 | 98% | 98% | 85% | ▼ | 101% | 103% | 103% | 96% | 100% |
| 20241105 | 5,589 | 5,650 | 5,548 | 5,628 | 205,600 | 73 | 101% | 101% | 106% | ▲ | 98% | 103% | 101% | 97% | 101% |
| 20241106 | 5,692 | 5,715 | 5,562 | 5,563 | 249,200 | -65 | 99% | 98% | 121% | ▼ | 100% | 103% | 102% | 96% | 100% |
| 20241107 | 5,661 | 5,743 | 5,617 | 5,670 | 255,300 | 107 | 102% | 100% | 102% | ▲ | 100% | 101% | 100% | 98% | 102% |
| 20241108 | 5,740 | 5,781 | 5,692 | 5,730 | 221,400 | 60 | 101% | 100% | 87% | ▲▲ | 101% | 102% | 101% | 99% | 103% |
| 20241111 | 5,706 | 5,766 | 5,694 | 5,751 | 159,700 | 21 | 100% | 101% | 72% | ▲▲▲ | 100% | 94% | 99% | 100% | 104% |
| 20241112 | 5,836 | 5,891 | 5,819 | 5,844 | 313,900 | 93 | 102% | 100% | 197% | ▲▲▲▲ | 99% | 96% | 99% | 100% | 105% |
| 20241113 | 5,829 | 5,848 | 5,790 | 5,796 | 280,900 | -48 | 99% | 99% | 89% | ▼ | 102% | 101% | 102% | 99% | 104% |
| 20241114 | 5,696 | 5,866 | 5,696 | 5,801 | 277,700 | 5 | 100% | 102% | 99% | ▲ | 101% | 106% | 107% | 99% | 105% |
| 20241115 | 5,407 | 5,655 | 5,400 | 5,470 | 874,400 | -331 | 94% | 101% | 315% | ▼ | 98% | 104% | 106% | 94% | 100% |
| 20241118 | 5,469 | 5,481 | 5,311 | 5,349 | 447,400 | -121 | 98% | 98% | 51% | ▼▼ | 102% | 104% | 105% | 92% | 100% |
| 20241119 | 5,500 | 5,630 | 5,446 | 5,621 | 464,800 | 272 | 105% | 102% | 104% | ▲ | 102% | 102% | 103% | 96% | 105% |
| 20241120 | 5,644 | 5,742 | 5,594 | 5,742 | 295,600 | 121 | 102% | 102% | 64% | ▲▲ | 100% | 101% | 102% | 98% | 107% |
| 20241121 | 5,698 | 5,745 | 5,629 | 5,676 | 345,500 | -66 | 99% | 100% | 117% | ▼ | 100% | 99% | 102% | 97% | 106% |
| 20241122 | 5,685 | 5,776 | 5,646 | 5,710 | 258,700 | 34 | 101% | 100% | 75% | ▲ | 100% | 98% | 101% | 98% | 107% |
| 20241125 | 5,733 | 5,766 | 5,701 | 5,735 | 407,700 | 25 | 100% | 100% | 158% | ▲▲ | 101% | 97% | 101% | 98% | 107% |
| 20241126 | 5,722 | 5,810 | 5,718 | 5,757 | 252,600 | 22 | 100% | 101% | 62% | ▲▲▲ | 98% | 100% | 101% | 99% | 108% |
| 20241127 | 5,703 | 5,763 | 5,533 | 5,572 | 194,700 | -185 | 97% | 98% | 77% | ▼ | 101% | 103% | 102% | 95% | 104% |
| 20241128 | 5,570 | 5,631 | 5,540 | 5,606 | 178,000 | 34 | 101% | 101% | 91% | ▲ | 99% | 101% | 100% | 96% | 105% |
| 20241129 | 5,570 | 5,577 | 5,532 | 5,536 | 181,000 | -70 | 99% | 99% | 102% | ▼ | 101% | 103% | 101% | 95% | 103% |
| 20241202 | 5,473 | 5,586 | 5,437 | 5,550 | 171,000 | 14 | 100% | 101% | 94% | ▲ | 102% | 103% | 96% | 95% | 104% |
| 20241203 | 5,595 | 5,824 | 5,594 | 5,728 | 442,400 | 178 | 103% | 102% | 259% | ▲▲ | 99% | 101% | 94% | 98% | 107% |
| 20241204 | 5,718 | 5,766 | 5,605 | 5,648 | 272,100 | -80 | 99% | 99% | 62% | ▼ | 99% | 102% | 95% | 97% | 106% |
| 20241205 | 5,677 | 5,710 | 5,567 | 5,624 | 308,700 | -24 | 100% | 99% | 113% | ▼▼ | 100% | 102% | 96% | 96% | 105% |
| 20241206 | 5,640 | 5,697 | 5,640 | 5,654 | 279,800 | 30 | 101% | 100% | 91% | ▲ | 101% | 100% | 0% | 97% | 106% |
| 20241209 | 5,677 | 5,793 | 5,645 | 5,745 | 273,000 | 91 | 102% | 101% | 98% | ▲▲ | 100% | 96% | 0% | 98% | 107% |
| 20241210 | 5,800 | 5,845 | 5,768 | 5,796 | 194,300 | 51 | 101% | 100% | 71% | ▲▲▲ | 100% | 95% | 0% | 100% | 108% |
| 20241211 | 5,800 | 5,827 | 5,727 | 5,776 | 189,700 | -20 | 100% | 100% | 98% | ▼ | 100% | 94% | 0% | 100% | 108% |
| 20241212 | 5,724 | 5,764 | 5,650 | 5,696 | 365,200 | -80 | 99% | 100% | 193% | ▼▼ | 99% | 96% | 0% | 98% | 106% |
| 20241213 | 5,590 | 5,656 | 5,475 | 5,555 | 397,500 | -141 | 98% | 99% | 109% | ▼▼▼ | 100% | 98% | 0% | 96% | 104% |
| 20241216 | 5,521 | 5,560 | 5,483 | 5,531 | 198,800 | -24 | 100% | 100% | 50% | ▼▼▼▼ | 98% | 98% | 0% | 95% | 100% |
| 20241217 | 5,500 | 5,510 | 5,364 | 5,373 | 318,300 | -158 | 97% | 98% | 160% | ▼▼▼▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241218 | 5,357 | 5,436 | 5,357 | 5,370 | 225,300 | -3 | 100% | 100% | 71% | ▼▼▼▼▼▼ | 101% | 0% | 0% | 93% | 100% |
| 20241219 | 5,256 | 5,360 | 5,255 | 5,323 | 250,700 | -47 | 99% | 101% | 111% | ▼▼▼▼▼▼▼ | 101% | 0% | 0% | 92% | 100% |
| 20241220 | 5,323 | 5,424 | 5,307 | 5,387 | 355,200 | 64 | 101% | 101% | 142% | ▲ | % | % | % | 93% | 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 | 109,700 | 107,100 | 29,300 | 73,600 | 80,400 | 33,500 |
| 2024-12-06 | 113,900 | 89,800 | 29,300 | 71,300 | 84,600 | 18,500 |
| 2024-11-29 | 97,700 | 94,500 | 29,400 | 74,200 | 68,300 | 20,300 |
| 2024-11-22 | 104,900 | 90,800 | 28,900 | 71,600 | 76,000 | 19,200 |
| 2024-11-15 | 89,000 | 96,900 | 27,900 | 74,600 | 61,100 | 22,300 |
| 2024-11-08 | 88,100 | 91,400 | 26,100 | 70,700 | 62,000 | 20,700 |
| 2024-11-01 | 87,900 | 98,900 | 26,300 | 76,300 | 61,600 | 22,600 |
| 2024-10-25 | 93,300 | 98,300 | 26,300 | 76,600 | 67,000 | 21,700 |
| 2024-10-18 | 84,800 | 88,000 | 27,300 | 66,500 | 57,500 | 21,500 |
| 2024-10-11 | 81,500 | 87,800 | 27,000 | 66,300 | 54,500 | 21,500 |
| 2024-10-04 | 77,100 | 90,900 | 26,400 | 67,300 | 50,700 | 23,600 |
| 2024-09-27 | 80,600 | 73,800 | 29,100 | 51,800 | 51,500 | 22,000 |
| 2024-09-20 | 131,000 | 76,500 | 28,000 | 55,700 | 103,000 | 20,800 |
| 2024-09-13 | 93,100 | 80,900 | 28,100 | 58,100 | 65,000 | 22,800 |
| 2024-09-06 | 116,700 | 79,300 | 28,800 | 58,600 | 87,900 | 20,700 |
| 2024-08-30 | 109,600 | 94,300 | 28,600 | 72,400 | 81,000 | 21,900 |
| 2024-08-23 | 108,100 | 105,700 | 28,700 | 77,100 | 79,400 | 28,600 |
| 2024-08-16 | 96,500 | 115,800 | 28,600 | 91,000 | 67,900 | 24,800 |
| 2024-08-09 | 66,900 | 128,900 | 31,500 | 100,800 | 35,400 | 28,100 |
| 2024-08-02 | 101,100 | 145,800 | 33,300 | 109,500 | 67,800 | 36,300 |
| 2024-07-26 | 115,300 | 149,800 | 35,500 | 110,700 | 79,800 | 39,100 |
| 2024-07-19 | 115,800 | 143,500 | 37,600 | 108,600 | 78,200 | 34,900 |
| 2024-07-12 | 117,300 | 109,700 | 37,700 | 77,500 | 79,600 | 32,200 |
| 2024-07-05 | 118,800 | 124,000 | 38,300 | 83,800 | 80,500 | 40,200 |
| 2024-06-28 | 110,200 | 134,300 | 38,000 | 86,900 | 72,200 | 47,400 |
| 2024-06-21 | 94,900 | 162,000 | 37,500 | 88,900 | 57,400 | 73,100 |
| 2024-06-14 | 99,000 | 164,200 | 36,900 | 91,400 | 62,100 | 72,800 |
| 2024-06-07 | 80,800 | 195,600 | 35,900 | 97,600 | 44,900 | 98,000 |
| 2024-05-31 | 85,400 | 201,400 | 32,500 | 96,800 | 52,900 | 104,600 |
| 2024-05-24 | 69,700 | 288,400 | 32,100 | 187,600 | 37,600 | 100,800 |
| 2024-05-17 | 83,000 | 311,900 | 32,000 | 208,400 | 51,000 | 103,500 |
| 2024-05-10 | 89,400 | 289,600 | 32,000 | 211,000 | 57,400 | 78,600 |
| 2024-05-02 | 83,200 | 284,200 | 32,000 | 214,100 | 51,200 | 70,100 |
| 2024-04-26 | 79,000 | 285,600 | 31,900 | 215,700 | 47,100 | 69,900 |
| 2024-04-19 | 82,000 | 292,400 | 31,900 | 216,400 | 50,100 | 76,000 |
| 2024-04-12 | 99,600 | 278,800 | 28,900 | 211,600 | 70,700 | 67,200 |
| 2024-04-05 | 98,500 | 283,000 | 29,000 | 213,600 | 69,500 | 69,400 |
| 2024-03-29 | 99,400 | 302,200 | 35,900 | 217,300 | 63,500 | 84,900 |
| 2024-03-22 | 93,700 | 327,900 | 30,000 | 221,600 | 63,700 | 106,300 |
| 2024-03-15 | 89,200 | 348,000 | 32,700 | 222,300 | 56,500 | 125,700 |
| 2024-03-08 | 83,600 | 375,000 | 32,600 | 231,800 | 51,000 | 143,200 |
| 2024-03-01 | 93,100 | 377,000 | 32,300 | 221,600 | 60,800 | 155,400 |
| 2024-02-22 | 95,600 | 328,600 | 31,800 | 213,800 | 63,800 | 114,800 |
| 2024-02-16 | 100,900 | 348,900 | 22,800 | 213,600 | 78,100 | 135,300 |
| 2024-02-09 | 120,100 | 374,000 | 31,300 | 222,200 | 88,800 | 151,800 |
| 2024-02-02 | 111,200 | 380,300 | 29,100 | 221,300 | 82,100 | 159,000 |
| 2024-01-26 | 113,900 | 413,100 | 32,600 | 231,200 | 81,300 | 181,900 |
| 2024-01-19 | 94,600 | 412,300 | 29,400 | 201,600 | 65,200 | 210,700 |
| 2024-01-12 | 114,400 | 454,700 | 29,200 | 207,500 | 85,200 | 247,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3288 | 1 | コーポレートサイト｜オープンハウスグループ | 2024-12-21 18:20:36 |
| 3288 | 2 | 2024.12.02IR自己株式の取得状況に関するお知らせPDF | 2024-12-02 18:33:55 |
| 3288 | 2 | 2024.11.25IRカンファレンスコール 及び 決算説明会 要旨PDF | 2024-11-28 18:33:31 |
| 3288 | 2 | 2024.11.25IRカンファレンスコール 及び 決算説明会 要旨PDF | 2024-11-25 18:33:37 |
| 3288 | 2 | 2024.11.14IR当社グループ太陽光発電所において発電した再エネ電力の活用に関するお知らせPDF | 2024-11-15 16:33:15 |
| 3288 | 2 | 2024.11.14IR自己株式取得に係る事項の決定に関するお知らせPDF | 2024-11-14 16:33:16 |
| 3288 | 2 | 2024.11.14IR2024年９月期決算説明資料PDF | 2024-11-14 16:33:15 |
| 3288 | 2 | 2024.11.14IR2024年９月期 決算短信〔日本基準〕(連結)PDF | 2024-11-14 16:33:14 |
| 3288 | 2 | 2024.10.01IR当社子会社の人事異動に関するお知らせPDF | 2024-10-01 20:33:01 |
| 3288 | 2 | 2024.09.30IRシンジケーション方式による「ポジティブインパクトファイナンス」実行に関するお知らせPDF | 2024-09-30 19:32:55 |