| 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 | 613 | 617 | 607 | 612 | 4,800 | -1 | 100% | 100% | 40% | ▼▼ | 100% | 98% | 99% | 99% | 105% |
| 20240726 | 615 | 615 | 612 | 612 | 4,300 | 0 | 100% | 100% | 90% | -- | 100% | 98% | 99% | 99% | 105% |
| 20240729 | 614 | 614 | 605 | 612 | 8,300 | 0 | 100% | 100% | 193% | -- | 97% | 94% | 99% | 99% | 105% |
| 20240730 | 610 | 612 | 592 | 592 | 40,100 | -20 | 97% | 97% | 483% | ▼ | 102% | 97% | 102% | 96% | 102% |
| 20240731 | 593 | 605 | 593 | 604 | 4,100 | 12 | 102% | 102% | 10% | ▲ | 99% | 96% | 100% | 98% | 104% |
| 20240801 | 606 | 606 | 598 | 601 | 6,000 | -3 | 100% | 99% | 146% | ▼ | 97% | 98% | 102% | 97% | 103% |
| 20240802 | 595 | 595 | 576 | 576 | 18,200 | -25 | 96% | 97% | 303% | ▼▼ | 98% | 104% | 107% | 93% | 100% |
| 20240805 | 564 | 567 | 550 | 551 | 29,600 | -25 | 96% | 98% | 163% | ▼▼▼ | 103% | 106% | 108% | 89% | 100% |
| 20240806 | 560 | 582 | 560 | 574 | 9,000 | 23 | 104% | 103% | 30% | ▲ | 102% | 104% | 105% | 93% | 104% |
| 20240807 | 574 | 589 | 570 | 583 | 6,000 | 9 | 102% | 102% | 67% | ▲▲ | 100% | 103% | 103% | 94% | 106% |
| 20240808 | 583 | 590 | 583 | 584 | 2,100 | 1 | 100% | 100% | 35% | ▲▲▲ | 100% | 103% | 102% | 94% | 106% |
| 20240809 | 586 | 593 | 585 | 587 | 4,700 | 3 | 101% | 100% | 224% | ▲▲▲▲ | 101% | 102% | 101% | 95% | 107% |
| 20240813 | 591 | 596 | 590 | 596 | 4,400 | 9 | 102% | 101% | 94% | ▲▲▲▲▲ | 100% | 102% | 100% | 96% | 108% |
| 20240814 | 597 | 600 | 594 | 595 | 4,800 | -1 | 100% | 100% | 109% | ▼ | 100% | 101% | 99% | 96% | 108% |
| 20240815 | 601 | 601 | 597 | 601 | 3,300 | 6 | 101% | 100% | 69% | ▲ | 100% | 101% | 99% | 97% | 109% |
| 20240816 | 601 | 602 | 595 | 601 | 3,900 | 0 | 100% | 100% | 118% | -- | 100% | 100% | 99% | 97% | 109% |
| 20240819 | 602 | 606 | 600 | 604 | 2,700 | 3 | 100% | 100% | 69% | ▲ | 100% | 98% | 98% | 98% | 110% |
| 20240820 | 606 | 606 | 600 | 606 | 2,900 | 2 | 100% | 100% | 107% | ▲▲ | 100% | 99% | 98% | 98% | 110% |
| 20240821 | 607 | 609 | 602 | 606 | 2,500 | 0 | 100% | 100% | 86% | -- | 100% | 99% | 99% | 99% | 110% |
| 20240822 | 604 | 606 | 603 | 604 | 1,800 | -2 | 100% | 100% | 72% | ▼ | 98% | 99% | 98% | 99% | 110% |
| 20240823 | 607 | 607 | 593 | 596 | 10,200 | -8 | 99% | 98% | 567% | ▼▼ | 99% | 98% | 99% | 97% | 108% |
| 20240826 | 599 | 599 | 593 | 596 | 5,900 | 0 | 100% | 99% | 58% | -- | 100% | 99% | 100% | 97% | 108% |
| 20240827 | 599 | 600 | 591 | 599 | 6,700 | 3 | 101% | 100% | 114% | ▲ | 100% | 99% | 100% | 99% | 109% |
| 20240828 | 601 | 601 | 588 | 598 | 8,500 | -1 | 100% | 100% | 127% | ▼ | 98% | 99% | 100% | 99% | 109% |
| 20240829 | 601 | 602 | 583 | 588 | 26,500 | -10 | 98% | 98% | 312% | ▼▼ | 99% | 100% | 102% | 97% | 107% |
| 20240830 | 588 | 590 | 578 | 581 | 21,600 | -7 | 99% | 99% | 82% | ▼▼▼ | 101% | 99% | 103% | 96% | 105% |
| 20240902 | 584 | 592 | 583 | 592 | 7,400 | 11 | 102% | 101% | 34% | ▲ | 100% | 98% | 101% | 98% | 107% |
| 20240903 | 595 | 595 | 592 | 593 | 3,800 | 1 | 100% | 100% | 51% | ▲▲ | 100% | 99% | 102% | 98% | 103% |
| 20240904 | 588 | 591 | 586 | 590 | 5,500 | -3 | 99% | 100% | 145% | ▼ | 98% | 99% | 102% | 97% | 102% |
| 20240905 | 590 | 591 | 575 | 579 | 31,300 | -11 | 98% | 98% | 569% | ▼▼ | 99% | 100% | 102% | 96% | 100% |
| 20240906 | 585 | 585 | 579 | 581 | 5,000 | 2 | 100% | 99% | 16% | ▲ | 101% | 102% | 103% | 96% | 100% |
| 20240909 | 581 | 584 | 575 | 584 | 6,900 | 3 | 101% | 101% | 138% | ▲▲ | 101% | 102% | 103% | 96% | 101% |
| 20240910 | 580 | 584 | 579 | 583 | 5,100 | -1 | 100% | 101% | 74% | ▼ | 99% | 101% | 101% | 96% | 101% |
| 20240911 | 585 | 585 | 579 | 581 | 7,400 | -2 | 100% | 99% | 145% | ▼▼ | 100% | 102% | 101% | 96% | 100% |
| 20240912 | 585 | 585 | 582 | 585 | 3,400 | 4 | 101% | 100% | 46% | ▲ | 101% | 101% | 100% | 97% | 101% |
| 20240913 | 587 | 591 | 586 | 591 | 9,000 | 6 | 101% | 101% | 265% | ▲▲ | 99% | 101% | 100% | 98% | 102% |
| 20240917 | 591 | 591 | 588 | 588 | 5,200 | -3 | 99% | 99% | 58% | ▼ | 100% | 101% | 99% | 97% | 102% |
| 20240918 | 591 | 593 | 589 | 592 | 4,000 | 4 | 101% | 100% | 77% | ▲ | 100% | 101% | 98% | 98% | 102% |
| 20240919 | 594 | 595 | 591 | 595 | 4,800 | 3 | 101% | 100% | 120% | ▲▲ | 100% | 100% | 98% | 99% | 103% |
| 20240920 | 595 | 595 | 590 | 594 | 6,900 | -1 | 100% | 100% | 144% | ▼ | 100% | 98% | 97% | 99% | 103% |
| 20240924 | 595 | 597 | 594 | 595 | 13,700 | 1 | 100% | 100% | 199% | ▲ | 100% | 98% | 96% | 99% | 103% |
| 20240925 | 599 | 600 | 596 | 599 | 16,500 | 4 | 101% | 100% | 120% | ▲▲ | 99% | 98% | 96% | 100% | 103% |
| 20240926 | 600 | 602 | 595 | 595 | 103,900 | -4 | 99% | 99% | 630% | ▼ | 99% | 100% | 98% | 99% | 103% |
| 20240927 | 588 | 588 | 580 | 583 | 31,800 | -12 | 98% | 99% | 31% | ▼▼ | 100% | 101% | 98% | 97% | 101% |
| 20240930 | 581 | 585 | 580 | 583 | 4,600 | 0 | 100% | 100% | 14% | -- | 101% | 100% | 98% | 97% | 101% |
| 20241001 | 584 | 589 | 583 | 589 | 3,600 | 6 | 101% | 101% | 78% | ▲ | 100% | 99% | 97% | 98% | 102% |
| 20241002 | 589 | 589 | 582 | 589 | 3,500 | 0 | 100% | 100% | 97% | -- | 100% | 98% | 97% | 98% | 102% |
| 20241003 | 588 | 589 | 581 | 587 | 2,100 | -2 | 100% | 100% | 60% | ▼ | 100% | 98% | 97% | 98% | 101% |
| 20241004 | 586 | 586 | 580 | 585 | 3,100 | -2 | 100% | 100% | 148% | ▼▼ | 99% | 98% | 98% | 98% | 101% |
| 20241007 | 585 | 585 | 580 | 581 | 6,800 | -4 | 99% | 99% | 219% | ▼▼▼ | 100% | 99% | 0% | 97% | 100% |
| 20241008 | 581 | 583 | 579 | 579 | 5,400 | -2 | 100% | 100% | 79% | ▼▼▼▼ | 99% | 99% | 0% | 97% | 100% |
| 20241009 | 579 | 581 | 576 | 576 | 4,000 | -3 | 99% | 99% | 74% | ▼▼▼▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20241010 | 577 | 578 | 575 | 576 | 2,900 | 0 | 100% | 100% | 73% | -- | 100% | 99% | 0% | 96% | 100% |
| 20241011 | 576 | 577 | 572 | 575 | 6,000 | -1 | 100% | 100% | 207% | ▼ | 100% | 99% | 0% | 96% | 100% |
| 20241015 | 574 | 575 | 572 | 572 | 4,500 | -3 | 99% | 100% | 75% | ▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20241016 | 570 | 573 | 570 | 571 | 3,400 | -1 | 100% | 100% | 76% | ▼▼▼ | 99% | 100% | 0% | 95% | 100% |
| 20241017 | 572 | 572 | 568 | 568 | 4,600 | -3 | 99% | 99% | 135% | ▼▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241018 | 568 | 570 | 568 | 568 | 1,900 | 0 | 100% | 100% | 41% | -- | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 571 | 572 | 568 | 570 | 2,200 | 2 | 100% | 100% | 116% | ▲ | 100% | 0% | 0% | 95% | 100% |
| 20241022 | 573 | 573 | 571 | 571 | 2,000 | 1 | 100% | 100% | 91% | ▲▲ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 2,700 | 15,000 | 0 | 7,000 | 2,700 | 8,000 |
| 2024-10-11 | 2,300 | 13,100 | 0 | 6,900 | 2,300 | 6,200 |
| 2024-10-04 | 3,600 | 10,200 | 0 | 6,500 | 3,600 | 3,700 |
| 2024-09-27 | 4,900 | 9,900 | 100 | 6,100 | 4,800 | 3,800 |
| 2024-09-20 | 15,300 | 14,200 | 6,400 | 5,600 | 8,900 | 8,600 |
| 2024-09-13 | 10,500 | 14,100 | 6,400 | 5,900 | 4,100 | 8,200 |
| 2024-09-06 | 8,000 | 15,800 | 6,400 | 6,500 | 1,600 | 9,300 |
| 2024-08-30 | 400 | 15,900 | 0 | 6,700 | 400 | 9,200 |
| 2024-08-23 | 800 | 10,600 | 0 | 5,300 | 800 | 5,300 |
| 2024-08-16 | 700 | 10,800 | 0 | 6,300 | 700 | 4,500 |
| 2024-08-09 | 700 | 10,900 | 0 | 5,300 | 700 | 5,600 |
| 2024-08-02 | 1,100 | 15,800 | 0 | 6,600 | 1,100 | 9,200 |
| 2024-07-26 | 1,200 | 16,400 | 0 | 7,700 | 1,200 | 8,700 |
| 2024-07-19 | 500 | 23,500 | 0 | 7,600 | 500 | 15,900 |
| 2024-07-12 | 300 | 23,000 | 0 | 6,800 | 300 | 16,200 |
| 2024-07-05 | 1,000 | 21,600 | 0 | 6,700 | 1,000 | 14,900 |
| 2024-06-28 | 600 | 24,400 | 0 | 7,400 | 600 | 17,000 |
| 2024-06-21 | 300 | 19,400 | 0 | 6,700 | 300 | 12,700 |
| 2024-06-14 | 300 | 19,900 | 0 | 6,700 | 300 | 13,200 |
| 2024-06-07 | 600 | 17,100 | 0 | 6,300 | 600 | 10,800 |
| 2024-05-31 | 1,500 | 17,600 | 0 | 6,200 | 1,500 | 11,400 |
| 2024-05-24 | 500 | 17,400 | 0 | 6,300 | 500 | 11,100 |
| 2024-05-17 | 400 | 18,000 | 0 | 6,000 | 400 | 12,000 |
| 2024-05-10 | 300 | 17,400 | 0 | 5,800 | 300 | 11,600 |
| 2024-05-02 | 300 | 15,400 | 0 | 5,500 | 300 | 9,900 |
| 2024-04-26 | 300 | 24,200 | 0 | 6,400 | 300 | 17,800 |
| 2024-04-19 | 1,400 | 19,600 | 0 | 4,800 | 1,400 | 14,800 |
| 2024-04-12 | 2,000 | 20,700 | 0 | 6,200 | 2,000 | 14,500 |
| 2024-04-05 | 2,500 | 20,900 | 0 | 4,700 | 2,500 | 16,200 |
| 2024-03-29 | 4,000 | 21,000 | 0 | 6,200 | 4,000 | 14,800 |
| 2024-03-22 | 10,500 | 13,800 | 300 | 4,000 | 10,200 | 9,800 |
| 2024-03-15 | 4,500 | 17,700 | 0 | 3,200 | 4,500 | 14,500 |
| 2024-03-08 | 2,400 | 21,200 | 0 | 3,700 | 2,400 | 17,500 |
| 2024-03-01 | 5,300 | 25,700 | 0 | 9,100 | 5,300 | 16,600 |
| 2024-02-22 | 600 | 16,400 | 0 | 1,700 | 600 | 14,700 |
| 2024-02-16 | 700 | 11,800 | 0 | 2,100 | 700 | 9,700 |
| 2024-02-09 | 700 | 12,100 | 0 | 2,100 | 700 | 10,000 |
| 2024-02-02 | 700 | 11,300 | 0 | 2,200 | 700 | 9,100 |
| 2024-01-26 | 700 | 11,800 | 0 | 1,900 | 700 | 9,900 |
| 2024-01-19 | 1,000 | 13,000 | 0 | 1,800 | 1,000 | 11,200 |
| 2024-01-12 | 1,700 | 9,600 | 0 | 1,500 | 1,700 | 8,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241002 | 15:40 | ＯＤＫ | NINJAPAN株式会社の株式取得（子会社化）完了に関するお知らせ |
| 20240925 | 15:40 | ＯＤＫ | 取締役の委嘱変更及び重要な使用人の人事異動に関するお知らせ |
| 20240828 | 15:40 | ＯＤＫ | NINJAPAN株式会社の株式取得（子会社化）に関するお知らせ |
| 20240731 | 15:40 | ＯＤＫ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240724 | 15:40 | ＯＤＫ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240626 | 15:40 | ＯＤＫ | 譲渡制限付株式報酬としての自己株式処分に関するお知らせ |
| 20240529 | 15:40 | ＯＤＫ | 重要な使用人の人事異動に関するお知らせ |
| 20240507 | 15:40 | ＯＤＫ | 2024年３月期 決算説明資料 |
| 20240507 | 15:40 | ＯＤＫ | 2024年３月期 会社概要 |
| 20240430 | 15:40 | ＯＤＫ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240430 | 15:40 | ＯＤＫ | 特別損失（ソフトウェア資産に係る減損損失）の計上に関するお知らせ |
| 20240430 | 15:40 | ＯＤＫ | 2025年3月期～2027年3月期 中期経営計画について |
| 20240228 | 15:40 | ＯＤＫ | 業績予想の修正に関するお知らせ |
| 20240131 | 15:40 | ＯＤＫ | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3839 | 1 | ＯＤＫソリューションズ | 2024-10-23 09:22:32 |
| 3839 | 2 | 2025年３月期 第２四半期決算発表について | 2024-10-01 21:30:38 |
| 3839 | 2 | 2025年３月期 第１四半期決算発表について | 2024-07-02 01:31:11 |
| 3839 | 2 | 臨時報告書 | 2024-06-28 19:34:34 |
| 3839 | 2 | 第61回 定時株主総会 説明資料 | 2024-06-26 20:53:19 |
| 3839 | 2 | スポンサードレポート（日本語版）【2024年6月版】 | 2024-06-21 13:45:33 |
| 3839 | 2 | Sponsored Research Report (Jun. 2024) | 2024-06-21 13:45:31 |
| 3839 | 2 | 株主総会 ｜ 株式情報 ｜ ＩＲ情報 ｜ 株式会社ＯＤＫソリューションズ | 2024-06-18 12:02:41 |
| 3839 | 2 | 業績ハイライト（連結） ｜ 財務ハイライト ｜ ＩＲ情報 ｜ 株式会社ＯＤＫソリューションズ | 2024-06-18 12:02:39 |
| 3839 | 2 | コーポレート・ガバナンス ｜ ＩＲ情報 ｜ 株式会社ＯＤＫソリューションズ | 2024-06-18 12:02:38 |