| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,375 | 1,379 | 1,337 | 1,365 | 2,600 | 2 | 100% | 99% | 1300% | ▲ | 99% | 103% | 109% | 99% | 111% |
| 20250311 | 1,365 | 1,365 | 1,355 | 1,355 | 900 | -10 | 99% | 99% | 35% | ▼ | 101% | 104% | 107% | 99% | 102% |
| 20250312 | 1,353 | 1,379 | 1,353 | 1,369 | 900 | 14 | 101% | 101% | 100% | ▲ | 100% | 102% | 103% | 100% | 103% |
| 20250313 | 1,374 | 1,374 | 1,369 | 1,369 | 200 | 0 | 100% | 100% | 22% | -- | 100% | 104% | 103% | 100% | 103% |
| 20250314 | 1,369 | 1,377 | 1,360 | 1,375 | 1,800 | 6 | 100% | 100% | 900% | ▲ | 102% | 106% | 102% | 100% | 104% |
| 20250317 | 1,379 | 1,409 | 1,379 | 1,402 | 7,800 | 27 | 102% | 102% | 433% | ▲▲ | 100% | 108% | 101% | 100% | 105% |
| 20250318 | 1,402 | 1,402 | 1,402 | 1,402 | 1,200 | 0 | 100% | 100% | 15% | -- | 100% | 107% | 100% | 100% | 105% |
| 20250319 | 1,410 | 1,418 | 1,403 | 1,403 | 1,500 | 1 | 100% | 100% | 125% | ▲ | 100% | 105% | 100% | 100% | 105% |
| 20250321 | 1,417 | 1,420 | 1,414 | 1,417 | 2,000 | 14 | 101% | 100% | 133% | ▲▲ | 102% | 101% | 99% | 100% | 106% |
| 20250324 | 1,422 | 1,471 | 1,421 | 1,457 | 4,700 | 40 | 103% | 102% | 235% | ▲▲▲ | 104% | 97% | 98% | 100% | 109% |
| 20250325 | 1,456 | 1,540 | 1,456 | 1,514 | 7,800 | 57 | 104% | 104% | 166% | ▲▲▲▲ | 97% | 92% | 95% | 100% | 112% |
| 20250326 | 1,529 | 1,530 | 1,486 | 1,486 | 2,600 | -28 | 98% | 97% | 33% | ▼ | 97% | 95% | 97% | 98% | 110% |
| 20250327 | 1,486 | 1,530 | 1,424 | 1,442 | 4,600 | -44 | 97% | 97% | 177% | ▼▼ | 100% | 101% | 103% | 95% | 107% |
| 20250328 | 1,402 | 1,434 | 1,402 | 1,408 | 1,100 | -34 | 98% | 100% | 24% | ▼▼▼ | 100% | 95% | 103% | 93% | 104% |
| 20250331 | 1,405 | 1,405 | 1,404 | 1,404 | 700 | -4 | 100% | 100% | 64% | ▼▼▼▼ | 100% | 90% | 103% | 93% | 104% |
| 20250402 | 1,404 | 1,404 | 1,404 | 1,404 | 200 | 0 | 100% | 100% | 29% | -- | 100% | 94% | 103% | 93% | 104% |
| 20250403 | 1,404 | 1,410 | 1,400 | 1,410 | 1,900 | 6 | 100% | 100% | 950% | ▲ | 95% | 94% | 104% | 93% | 104% |
| 20250404 | 1,400 | 1,400 | 1,255 | 1,330 | 6,600 | -80 | 94% | 95% | 347% | ▼ | 98% | 109% | 114% | 88% | 100% |
| 20250408 | 1,267 | 1,291 | 1,244 | 1,245 | 3,100 | -85 | 94% | 98% | 47% | ▼▼ | 103% | 114% | 118% | 82% | 100% |
| 20250409 | 1,224 | 1,260 | 1,216 | 1,259 | 600 | 14 | 101% | 103% | 19% | ▲ | 98% | 104% | 107% | 83% | 101% |
| 20250410 | 1,349 | 1,349 | 1,313 | 1,317 | 2,800 | 58 | 105% | 98% | 467% | ▲▲ | 100% | 107% | 111% | 87% | 106% |
| 20250411 | 1,317 | 1,317 | 1,287 | 1,317 | 1,200 | 0 | 100% | 100% | 43% | -- | 103% | 105% | 109% | 87% | 106% |
| 20250414 | 1,345 | 1,384 | 1,325 | 1,381 | 5,500 | 64 | 105% | 103% | 458% | ▲ | 100% | 101% | 105% | 91% | 111% |
| 20250415 | 1,397 | 1,397 | 1,395 | 1,396 | 800 | 15 | 101% | 100% | 15% | ▲▲ | 100% | 101% | 105% | 92% | 112% |
| 20250416 | 1,399 | 1,403 | 1,385 | 1,403 | 3,900 | 7 | 101% | 100% | 488% | ▲▲▲ | 100% | 101% | 103% | 93% | 113% |
| 20250417 | 1,415 | 1,415 | 1,414 | 1,414 | 200 | 11 | 101% | 100% | 5% | ▲▲▲▲ | 98% | 104% | 105% | 93% | 114% |
| 20250418 | 1,397 | 1,545 | 1,356 | 1,372 | 62,600 | -42 | 97% | 98% | 31300% | ▼ | 101% | 103% | 104% | 91% | 110% |
| 20250421 | 1,402 | 1,419 | 1,397 | 1,413 | 2,500 | 41 | 103% | 101% | 4% | ▲ | 100% | 102% | 104% | 93% | 113% |
| 20250422 | 1,413 | 1,458 | 1,386 | 1,410 | 4,200 | -3 | 100% | 100% | 168% | ▼ | 101% | 102% | 104% | 93% | 113% |
| 20250423 | 1,410 | 1,429 | 1,410 | 1,429 | 3,800 | 19 | 101% | 101% | 90% | ▲ | 100% | 100% | 92% | 94% | 115% |
| 20250424 | 1,446 | 1,450 | 1,430 | 1,446 | 6,000 | 17 | 101% | 100% | 158% | ▲▲ | 99% | 99% | 90% | 97% | 116% |
| 20250425 | 1,459 | 1,459 | 1,443 | 1,444 | 4,200 | -2 | 100% | 99% | 70% | ▼ | 100% | 100% | 90% | 100% | 116% |
| 20250428 | 1,443 | 1,444 | 1,436 | 1,436 | 1,500 | -8 | 99% | 100% | 36% | ▼▼ | 99% | 98% | 89% | 99% | 115% |
| 20250430 | 1,448 | 1,448 | 1,433 | 1,433 | 1,000 | -3 | 100% | 99% | 67% | ▼▼▼ | 101% | 99% | 89% | 99% | 115% |
| 20250501 | 1,438 | 1,450 | 1,438 | 1,450 | 800 | 17 | 101% | 101% | 80% | ▲ | 99% | 101% | 89% | 100% | 116% |
| 20250502 | 1,454 | 1,470 | 1,441 | 1,441 | 1,700 | -9 | 99% | 99% | 213% | ▼ | 98% | 102% | 90% | 99% | 116% |
| 20250507 | 1,440 | 1,492 | 1,405 | 1,410 | 13,800 | -31 | 98% | 98% | 812% | ▼▼ | 101% | 94% | 92% | 97% | 113% |
| 20250508 | 1,410 | 1,422 | 1,410 | 1,422 | 1,700 | 12 | 101% | 101% | 12% | ▲ | 100% | 92% | 91% | 98% | 114% |
| 20250509 | 1,423 | 1,423 | 1,417 | 1,420 | 800 | -2 | 100% | 100% | 47% | ▼ | 101% | 90% | 90% | 98% | 113% |
| 20250512 | 1,450 | 1,472 | 1,444 | 1,463 | 9,900 | 43 | 103% | 101% | 1238% | ▲ | 99% | 96% | 97% | 100% | 111% |
| 20250513 | 1,343 | 1,377 | 1,320 | 1,327 | 25,300 | -136 | 91% | 99% | 256% | ▼ | 99% | 97% | 98% | 91% | 101% |
| 20250514 | 1,320 | 1,320 | 1,300 | 1,311 | 3,800 | -16 | 99% | 99% | 15% | ▼▼ | 99% | 98% | 99% | 90% | 100% |
| 20250515 | 1,310 | 1,310 | 1,280 | 1,298 | 2,400 | -13 | 99% | 99% | 63% | ▼▼▼ | 99% | 99% | 100% | 89% | 100% |
| 20250516 | 1,298 | 1,298 | 1,288 | 1,288 | 1,000 | -10 | 99% | 99% | 42% | ▼▼▼▼ | 99% | 98% | 101% | 88% | 100% |
| 20250519 | 1,284 | 1,492 | 1,260 | 1,274 | 202,600 | -14 | 99% | 99% | 20260% | ▼▼▼▼▼ | 99% | 99% | 103% | 87% | 100% |
| 20250520 | 1,261 | 1,283 | 1,240 | 1,243 | 5,800 | -31 | 98% | 99% | 3% | ▼▼▼▼▼▼ | 103% | 101% | 104% | 85% | 100% |
| 20250521 | 1,244 | 1,283 | 1,244 | 1,283 | 2,500 | 40 | 103% | 103% | 43% | ▲ | 99% | 98% | 100% | 88% | 103% |
| 20250522 | 1,278 | 1,278 | 1,251 | 1,264 | 2,300 | -19 | 99% | 99% | 92% | ▼ | 98% | 101% | 100% | 86% | 102% |
| 20250523 | 1,274 | 1,274 | 1,254 | 1,254 | 3,100 | -10 | 99% | 98% | 135% | ▼▼ | 100% | 103% | 0% | 86% | 101% |
| 20250526 | 1,255 | 1,270 | 1,252 | 1,252 | 700 | -2 | 100% | 100% | 23% | ▼▼▼ | 100% | 104% | 0% | 86% | 101% |
| 20250527 | 1,253 | 1,262 | 1,250 | 1,251 | 1,500 | -1 | 100% | 100% | 214% | ▼▼▼▼ | 100% | 103% | 0% | 86% | 101% |
| 20250528 | 1,255 | 1,260 | 1,255 | 1,258 | 3,600 | 7 | 101% | 100% | 240% | ▲ | 102% | 103% | 0% | 86% | 101% |
| 20250529 | 1,259 | 1,287 | 1,259 | 1,287 | 1,400 | 29 | 102% | 102% | 39% | ▲▲ | 101% | 102% | 0% | 88% | 104% |
| 20250530 | 1,272 | 1,286 | 1,272 | 1,286 | 900 | -1 | 100% | 101% | 64% | ▼ | 101% | 99% | 0% | 88% | 103% |
| 20250602 | 1,290 | 1,300 | 1,290 | 1,298 | 2,300 | 12 | 101% | 101% | 256% | ▲ | 100% | 99% | 0% | 89% | 104% |
| 20250603 | 1,299 | 1,299 | 1,282 | 1,296 | 1,100 | -2 | 100% | 100% | 48% | ▼ | 101% | 0% | 0% | 89% | 104% |
| 20250604 | 1,279 | 1,292 | 1,279 | 1,292 | 500 | -4 | 100% | 101% | 45% | ▼▼ | 100% | 0% | 0% | 88% | 104% |
| 20250605 | 1,280 | 1,285 | 1,280 | 1,280 | 700 | -12 | 99% | 100% | 140% | ▼▼▼ | 99% | 0% | 0% | 87% | 103% |
| 20250606 | 1,290 | 1,290 | 1,280 | 1,280 | 800 | 0 | 100% | 99% | 114% | -- | % | % | % | 87% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 42,600 | 0 | 23,900 | 0 | 18,700 |
| 2025-05-23 | 0 | 43,900 | 0 | 23,600 | 0 | 20,300 |
| 2025-05-16 | 0 | 42,000 | 0 | 22,900 | 0 | 19,100 |
| 2025-05-09 | 0 | 29,700 | 0 | 22,100 | 0 | 7,600 |
| 2025-05-02 | 0 | 28,900 | 0 | 22,000 | 0 | 6,900 |
| 2025-04-25 | 0 | 29,500 | 0 | 22,600 | 0 | 6,900 |
| 2025-04-18 | 0 | 29,500 | 0 | 21,100 | 0 | 8,400 |
| 2025-04-11 | 0 | 28,500 | 0 | 20,400 | 0 | 8,100 |
| 2025-04-04 | 0 | 29,400 | 0 | 21,100 | 0 | 8,300 |
| 2025-03-28 | 0 | 31,100 | 0 | 23,000 | 0 | 8,100 |
| 2025-03-21 | 0 | 31,300 | 0 | 23,400 | 0 | 7,900 |
| 2025-03-14 | 0 | 28,200 | 0 | 23,200 | 0 | 5,000 |
| 2025-03-07 | 0 | 26,900 | 0 | 23,300 | 0 | 3,600 |
| 2025-02-28 | 0 | 27,500 | 0 | 23,500 | 0 | 4,000 |
| 2025-02-21 | 0 | 27,900 | 0 | 23,800 | 0 | 4,100 |
| 2025-02-14 | 0 | 26,500 | 0 | 22,500 | 0 | 4,000 |
| 2025-02-07 | 0 | 28,300 | 0 | 23,800 | 0 | 4,500 |
| 2025-01-31 | 0 | 28,300 | 0 | 23,900 | 0 | 4,400 |
| 2025-01-24 | 0 | 30,700 | 0 | 24,400 | 0 | 6,300 |
| 2025-01-17 | 0 | 32,400 | 0 | 24,600 | 0 | 7,800 |
| 2025-01-10 | 0 | 30,000 | 0 | 24,400 | 0 | 5,600 |
| 2024-12-27 | 0 | 28,500 | 0 | 24,200 | 0 | 4,300 |
| 2024-12-20 | 0 | 27,600 | 0 | 24,200 | 0 | 3,400 |
| 2024-12-13 | 0 | 27,100 | 0 | 23,800 | 0 | 3,300 |
| 2024-12-06 | 0 | 26,300 | 0 | 22,900 | 0 | 3,400 |
| 2024-11-29 | 0 | 26,900 | 0 | 22,900 | 0 | 4,000 |
| 2024-11-22 | 0 | 30,900 | 0 | 23,000 | 0 | 7,900 |
| 2024-11-15 | 0 | 30,100 | 0 | 24,600 | 0 | 5,500 |
| 2024-11-08 | 0 | 29,300 | 0 | 25,000 | 0 | 4,300 |
| 2024-11-01 | 0 | 31,600 | 0 | 24,100 | 0 | 7,500 |
| 2024-10-25 | 0 | 31,500 | 0 | 24,600 | 0 | 6,900 |
| 2024-10-18 | 0 | 30,300 | 0 | 24,700 | 0 | 5,600 |
| 2024-10-11 | 0 | 29,900 | 0 | 24,600 | 0 | 5,300 |
| 2024-10-04 | 0 | 32,700 | 0 | 24,400 | 0 | 8,300 |
| 2024-09-27 | 0 | 33,900 | 0 | 24,400 | 0 | 9,500 |
| 2024-09-20 | 0 | 32,900 | 0 | 24,300 | 0 | 8,600 |
| 2024-09-13 | 0 | 32,300 | 0 | 24,300 | 0 | 8,000 |
| 2024-09-06 | 0 | 31,300 | 0 | 23,100 | 0 | 8,200 |
| 2024-08-30 | 0 | 31,500 | 0 | 23,300 | 0 | 8,200 |
| 2024-08-23 | 0 | 31,600 | 0 | 23,300 | 0 | 8,300 |
| 2024-08-16 | 0 | 34,800 | 0 | 22,800 | 0 | 12,000 |
| 2024-08-09 | 0 | 36,900 | 0 | 20,900 | 0 | 16,000 |
| 2024-08-02 | 0 | 35,900 | 0 | 22,000 | 0 | 13,900 |
| 2024-07-26 | 0 | 33,300 | 0 | 22,000 | 0 | 11,300 |
| 2024-07-19 | 0 | 34,200 | 0 | 22,000 | 0 | 12,200 |
| 2024-07-12 | 0 | 34,400 | 0 | 22,200 | 0 | 12,200 |
| 2024-07-05 | 0 | 31,700 | 0 | 22,900 | 0 | 8,800 |
| 2024-06-28 | 0 | 32,300 | 0 | 23,200 | 0 | 9,100 |
| 2024-06-21 | 0 | 35,600 | 0 | 24,000 | 0 | 11,600 |
| 2024-06-14 | 0 | 31,500 | 0 | 23,800 | 0 | 7,700 |
| 2024-06-07 | 0 | 31,500 | 0 | 23,800 | 0 | 7,700 |
| 2024-05-31 | 0 | 32,800 | 0 | 23,800 | 0 | 9,000 |
| 2024-05-24 | 0 | 38,000 | 0 | 23,500 | 0 | 14,500 |
| 2024-05-17 | 0 | 41,900 | 0 | 23,100 | 0 | 18,800 |
| 2024-05-10 | 0 | 43,600 | 0 | 22,600 | 0 | 21,000 |
| 2024-05-02 | 0 | 47,300 | 0 | 22,200 | 0 | 25,100 |
| 2024-04-26 | 0 | 52,200 | 0 | 22,200 | 0 | 30,000 |
| 2024-04-19 | 0 | 53,400 | 0 | 22,300 | 0 | 31,100 |
| 2024-04-12 | 0 | 55,400 | 0 | 22,200 | 0 | 33,200 |
| 2024-04-05 | 0 | 58,100 | 0 | 22,300 | 0 | 35,800 |
| 2024-03-29 | 0 | 59,400 | 0 | 22,600 | 0 | 36,800 |
| 2024-03-22 | 0 | 58,900 | 0 | 22,300 | 0 | 36,600 |
| 2024-03-15 | 0 | 58,000 | 0 | 22,400 | 0 | 35,600 |
| 2024-03-08 | 0 | 56,800 | 0 | 23,700 | 0 | 33,100 |
| 2024-03-01 | 0 | 56,000 | 0 | 23,600 | 0 | 32,400 |
| 2024-02-22 | 0 | 57,100 | 0 | 23,800 | 0 | 33,300 |
| 2024-02-16 | 0 | 56,300 | 0 | 23,900 | 0 | 32,400 |
| 2024-02-09 | 0 | 54,900 | 0 | 23,700 | 0 | 31,200 |
| 2024-02-02 | 0 | 57,900 | 0 | 24,000 | 0 | 33,900 |
| 2024-01-26 | 0 | 47,700 | 0 | 24,000 | 0 | 23,700 |
| 2024-01-19 | 0 | 32,100 | 0 | 24,100 | 0 | 8,000 |
| 2024-01-12 | 0 | 29,700 | 0 | 24,500 | 0 | 5,200 |
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 |
|---|---|---|---|
| 3583 | 1 | オーベクス株式会社【東証スタンダード市場 3583】 | 2025-06-08 02:27:49 |
| 3583 | 2 | 中期経営計画 | 2025-04-01 13:31:10 |
| 3583 | 2 | 免責事項｜オーベクス株式会社【東証スタンダード市場 3583】 | 2025-04-01 13:28:49 |
| 3583 | 2 | 配当方針｜オーベクス株式会社【東証スタンダード市場 3583】 | 2025-04-01 13:28:48 |
| 3583 | 2 | 決算補足説明資料｜オーベクス株式会社【東証スタンダード市場 3583】 | 2025-04-01 13:28:47 |
| 3583 | 2 | 業績ハイライト（連結）｜オーベクス株式会社【東証スタンダード市場 3583】 | 2025-04-01 13:28:45 |
| 3583 | 2 | オーベクス株式会社【東証スタンダード市場 3583】 | 2024-06-19 02:39:22 |
| 3583 | 2 | 第8次中計経営計画 | 2024-06-18 21:44:21 |
| 3583 | 2 | オーベクス株式会社【東証スタンダード市場 3583】 | 2024-06-18 06:28:15 |
| 3583 | 2 | オーベクス株式会社【東証スタンダード市場 3583】 | 2024-06-14 10:40:49 |