| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240711 | 5,260 | 5,331 | 5,232 | 5,331 | 407,700 | 158 | 103% | 101% | 145% | ▲▲▲ | 101% | 102% | 100% | 100% | 113% |
| 20240712 | 5,369 | 5,451 | 5,321 | 5,398 | 399,800 | 67 | 101% | 101% | 98% | ▲▲▲▲ | 100% | 100% | 99% | 100% | 114% |
| 20240716 | 5,398 | 5,409 | 5,339 | 5,377 | 285,800 | -21 | 100% | 100% | 71% | ▼ | 101% | 101% | 102% | 100% | 114% |
| 20240717 | 5,448 | 5,533 | 5,424 | 5,527 | 496,100 | 150 | 103% | 101% | 174% | ▲ | 100% | 101% | 102% | 100% | 117% |
| 20240718 | 5,451 | 5,533 | 5,415 | 5,450 | 387,400 | -77 | 99% | 100% | 78% | ▼ | 99% | 97% | 102% | 99% | 114% |
| 20240719 | 5,450 | 5,482 | 5,366 | 5,376 | 209,200 | -74 | 99% | 99% | 54% | ▼▼ | 100% | 97% | 103% | 97% | 113% |
| 20240722 | 5,380 | 5,414 | 5,325 | 5,368 | 282,200 | -8 | 100% | 100% | 135% | ▼▼▼ | 101% | 98% | 102% | 97% | 112% |
| 20240723 | 5,449 | 5,512 | 5,449 | 5,490 | 298,000 | 122 | 102% | 101% | 106% | ▲ | 96% | 97% | 101% | 99% | 112% |
| 20240724 | 5,488 | 5,490 | 5,276 | 5,284 | 291,300 | -206 | 96% | 96% | 98% | ▼ | 100% | 102% | 108% | 96% | 108% |
| 20240725 | 5,248 | 5,283 | 5,187 | 5,235 | 247,700 | -49 | 99% | 100% | 85% | ▼▼ | 100% | 102% | 109% | 95% | 107% |
| 20240726 | 5,231 | 5,299 | 5,189 | 5,224 | 217,800 | -11 | 100% | 100% | 88% | ▼▼▼ | 101% | 97% | 109% | 95% | 106% |
| 20240729 | 5,260 | 5,355 | 5,249 | 5,317 | 209,300 | 93 | 102% | 101% | 96% | ▲ | 99% | 93% | 109% | 96% | 107% |
| 20240730 | 5,317 | 5,321 | 5,220 | 5,286 | 206,700 | -31 | 99% | 99% | 99% | ▼ | 103% | 96% | 112% | 96% | 106% |
| 20240731 | 5,186 | 5,383 | 5,163 | 5,360 | 267,300 | 74 | 101% | 103% | 129% | ▲ | 98% | 96% | 111% | 97% | 107% |
| 20240801 | 5,245 | 5,248 | 5,052 | 5,117 | 358,500 | -243 | 95% | 98% | 134% | ▼ | 98% | 100% | 116% | 93% | 100% |
| 20240802 | 5,020 | 5,076 | 4,920 | 4,933 | 333,800 | -184 | 96% | 98% | 93% | ▼▼ | 94% | 106% | 121% | 89% | 100% |
| 20240805 | 4,807 | 4,830 | 4,416 | 4,502 | 462,800 | -431 | 91% | 94% | 139% | ▼▼▼ | 103% | 107% | 120% | 81% | 100% |
| 20240806 | 4,852 | 5,019 | 4,794 | 4,988 | 378,600 | 486 | 111% | 103% | 82% | ▲ | 102% | 113% | 118% | 90% | 111% |
| 20240807 | 4,918 | 5,148 | 4,889 | 5,018 | 293,700 | 30 | 101% | 102% | 78% | ▲▲ | 101% | 112% | 118% | 91% | 111% |
| 20240808 | 4,952 | 5,109 | 4,939 | 5,015 | 215,700 | -3 | 100% | 101% | 73% | ▼ | 100% | 107% | 114% | 91% | 111% |
| 20240809 | 5,125 | 5,147 | 4,989 | 5,100 | 508,600 | 85 | 102% | 100% | 236% | ▲ | 101% | 106% | 113% | 92% | 113% |
| 20240813 | 5,152 | 5,225 | 5,077 | 5,202 | 453,700 | 102 | 102% | 101% | 89% | ▲▲ | 103% | 102% | 108% | 94% | 116% |
| 20240814 | 5,398 | 5,555 | 5,358 | 5,548 | 741,400 | 346 | 107% | 103% | 163% | ▲▲▲ | 101% | 102% | 107% | 100% | 123% |
| 20240815 | 5,410 | 5,547 | 5,392 | 5,458 | 478,700 | -90 | 98% | 101% | 65% | ▼ | 100% | 103% | 105% | 98% | 121% |
| 20240816 | 5,491 | 5,549 | 5,379 | 5,478 | 290,700 | 20 | 100% | 100% | 61% | ▲ | 102% | 106% | 106% | 99% | 122% |
| 20240819 | 5,379 | 5,509 | 5,370 | 5,476 | 265,600 | -2 | 100% | 102% | 91% | ▼ | 100% | 105% | 104% | 99% | 122% |
| 20240820 | 5,500 | 5,564 | 5,483 | 5,511 | 398,800 | 35 | 101% | 100% | 150% | ▲ | 100% | 106% | 104% | 99% | 122% |
| 20240821 | 5,509 | 5,590 | 5,465 | 5,532 | 423,600 | 21 | 100% | 100% | 106% | ▲▲ | 101% | 104% | 102% | 100% | 123% |
| 20240822 | 5,600 | 5,674 | 5,575 | 5,668 | 387,800 | 136 | 102% | 101% | 92% | ▲▲▲ | 101% | 103% | 101% | 100% | 126% |
| 20240823 | 5,670 | 5,740 | 5,655 | 5,719 | 379,200 | 51 | 101% | 101% | 98% | ▲▲▲▲ | 100% | 101% | 99% | 100% | 127% |
| 20240826 | 5,725 | 5,800 | 5,672 | 5,750 | 375,000 | 31 | 101% | 100% | 99% | ▲▲▲▲▲ | 101% | 99% | 98% | 100% | 128% |
| 20240827 | 5,786 | 5,823 | 5,729 | 5,820 | 322,100 | 70 | 101% | 101% | 86% | ▲▲▲▲▲▲ | 101% | 98% | 99% | 100% | 129% |
| 20240828 | 5,790 | 5,858 | 5,754 | 5,819 | 355,900 | -1 | 100% | 101% | 110% | ▼ | 99% | 97% | 98% | 100% | 129% |
| 20240829 | 5,849 | 5,870 | 5,756 | 5,798 | 261,000 | -21 | 100% | 99% | 73% | ▼▼ | 100% | 99% | 101% | 100% | 129% |
| 20240830 | 5,716 | 5,783 | 5,644 | 5,744 | 342,600 | -54 | 99% | 100% | 131% | ▼▼▼ | 100% | 101% | 102% | 99% | 128% |
| 20240902 | 5,658 | 5,706 | 5,570 | 5,652 | 277,200 | -92 | 98% | 100% | 81% | ▼▼▼▼ | 100% | 101% | 101% | 97% | 126% |
| 20240903 | 5,675 | 5,741 | 5,661 | 5,685 | 256,000 | 33 | 101% | 100% | 92% | ▲ | 102% | 102% | 103% | 98% | 114% |
| 20240904 | 5,585 | 5,743 | 5,580 | 5,671 | 219,500 | -14 | 100% | 102% | 86% | ▼ | 100% | 100% | 102% | 97% | 113% |
| 20240905 | 5,669 | 5,749 | 5,654 | 5,680 | 231,000 | 9 | 100% | 100% | 105% | ▲ | 101% | 97% | 101% | 98% | 113% |
| 20240906 | 5,693 | 5,841 | 5,693 | 5,728 | 322,400 | 48 | 101% | 101% | 140% | ▲▲ | 101% | 98% | 103% | 98% | 112% |
| 20240909 | 5,610 | 5,713 | 5,570 | 5,679 | 227,000 | -49 | 99% | 101% | 70% | ▼ | 100% | 96% | 101% | 98% | 109% |
| 20240910 | 5,687 | 5,717 | 5,658 | 5,673 | 257,800 | -6 | 100% | 100% | 114% | ▼▼ | 97% | 97% | 100% | 97% | 104% |
| 20240911 | 5,673 | 5,680 | 5,465 | 5,498 | 301,100 | -175 | 97% | 97% | 117% | ▼▼▼ | 99% | 99% | 102% | 94% | 101% |
| 20240912 | 5,577 | 5,606 | 5,502 | 5,525 | 297,900 | 27 | 100% | 99% | 99% | ▲ | 99% | 102% | 103% | 95% | 101% |
| 20240913 | 5,496 | 5,500 | 5,410 | 5,454 | 238,400 | -71 | 99% | 99% | 80% | ▼ | 100% | 102% | 103% | 94% | 100% |
| 20240917 | 5,493 | 5,524 | 5,396 | 5,482 | 261,800 | 28 | 101% | 100% | 110% | ▲ | 100% | 102% | 103% | 94% | 101% |
| 20240918 | 5,511 | 5,573 | 5,440 | 5,499 | 226,700 | 17 | 100% | 100% | 87% | ▲▲ | 99% | 103% | 101% | 94% | 101% |
| 20240919 | 5,599 | 5,604 | 5,519 | 5,525 | 149,500 | 26 | 100% | 99% | 66% | ▲▲▲ | 100% | 103% | 101% | 95% | 101% |
| 20240920 | 5,590 | 5,675 | 5,581 | 5,612 | 335,100 | 87 | 102% | 100% | 224% | ▲▲▲▲ | 100% | 101% | 101% | 96% | 103% |
| 20240924 | 5,612 | 5,643 | 5,578 | 5,621 | 244,500 | 9 | 100% | 100% | 73% | ▲▲▲▲▲ | 100% | 97% | 100% | 97% | 103% |
| 20240925 | 5,639 | 5,639 | 5,545 | 5,627 | 170,000 | 6 | 100% | 100% | 70% | ▲▲▲▲▲▲ | 102% | 99% | 0% | 97% | 103% |
| 20240926 | 5,627 | 5,760 | 5,592 | 5,760 | 275,100 | 133 | 102% | 102% | 162% | ▲▲▲▲▲▲▲ | 100% | 99% | 0% | 99% | 106% |
| 20240927 | 5,694 | 5,697 | 5,577 | 5,694 | 268,100 | -66 | 99% | 100% | 97% | ▼ | 99% | 104% | 0% | 98% | 104% |
| 20240930 | 5,451 | 5,510 | 5,392 | 5,405 | 409,000 | -289 | 95% | 99% | 153% | ▼▼ | 101% | 105% | 0% | 94% | 100% |
| 20241001 | 5,405 | 5,480 | 5,352 | 5,472 | 273,900 | 67 | 101% | 101% | 67% | ▲ | 101% | 103% | 0% | 95% | 101% |
| 20241002 | 5,495 | 5,578 | 5,451 | 5,558 | 271,100 | 86 | 102% | 101% | 99% | ▲▲ | 98% | 99% | 0% | 96% | 103% |
| 20241003 | 5,720 | 5,734 | 5,614 | 5,619 | 224,600 | 61 | 101% | 98% | 83% | ▲▲▲ | 101% | 100% | 0% | 98% | 104% |
| 20241004 | 5,625 | 5,702 | 5,605 | 5,678 | 169,500 | 59 | 101% | 101% | 75% | ▲▲▲▲ | 99% | 0% | 0% | 99% | 105% |
| 20241007 | 5,700 | 5,721 | 5,582 | 5,663 | 273,200 | -15 | 100% | 99% | 161% | ▼ | 101% | 0% | 0% | 98% | 105% |
| 20241008 | 5,611 | 5,719 | 5,595 | 5,646 | 193,800 | -17 | 100% | 101% | 71% | ▼▼ | 99% | 0% | 0% | 98% | 104% |
| 20241009 | 5,682 | 5,730 | 5,588 | 5,625 | 325,900 | -21 | 100% | 99% | 168% | ▼▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 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 | 2024-10-09 13:23:15 |
| 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 |
| 3288 | 2 | 2024.09.24IR自己株式の取得状況及び取得終了に関するお知らせPDF | 2024-09-25 03:32:34 |
| 3288 | 2 | 2024.09.13IR(変更)「連結子会社からの配当金受領に関するお知らせ」の一部変更についてPDF | 2024-09-13 18:33:21 |
| 3288 | 2 | 2024.09.02IR自己株式の取得状況に関するお知らせPDF | 2024-09-02 20:32:30 |
| 3288 | 2 | 2024.08.22IR連結子会社からの配当金受領に関するお知らせPDF | 2024-08-22 21:33:04 |
| 3288 | 2 | 2024.08.13IR2024年９月期第３四半期 決算説明資料PDF | 2024-08-20 19:38:19 |
| 3288 | 2 | 2024.08.13IRグループ改革推進本部の活動結果についてPDF | 2024-08-20 19:38:17 |
| 3288 | 2 | 2024.08.16IR2024年９月期第３四半期決算 アナリスト・機関投資家向け カンファレンスコールPDF | 2024-08-20 19:38:16 |