| 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 | 571 | 571 | 567 | 571 | 3,300 | 1 | 100% | 100% | 100% | ▲ | 100% | 100% | 102% | 100% | 104% |
| 20250311 | 570 | 570 | 568 | 569 | 1,900 | -2 | 100% | 100% | 58% | ▼ | 100% | 100% | 103% | 100% | 103% |
| 20250312 | 569 | 570 | 567 | 569 | 2,000 | 0 | 100% | 100% | 105% | -- | 100% | 100% | 101% | 100% | 103% |
| 20250313 | 567 | 570 | 567 | 568 | 2,700 | -1 | 100% | 100% | 135% | ▼ | 100% | 101% | 100% | 99% | 103% |
| 20250314 | 566 | 571 | 560 | 564 | 7,800 | -4 | 99% | 100% | 289% | ▼▼ | 101% | 102% | 101% | 99% | 102% |
| 20250317 | 564 | 568 | 564 | 568 | 5,700 | 4 | 101% | 101% | 73% | ▲ | 100% | 102% | 99% | 99% | 103% |
| 20250318 | 566 | 568 | 564 | 568 | 6,900 | 0 | 100% | 100% | 121% | -- | 100% | 102% | 98% | 99% | 103% |
| 20250319 | 568 | 570 | 566 | 569 | 5,700 | 1 | 100% | 100% | 83% | ▲ | 101% | 103% | 97% | 100% | 103% |
| 20250321 | 569 | 573 | 567 | 573 | 14,200 | 4 | 101% | 101% | 249% | ▲▲ | 101% | 102% | 98% | 100% | 104% |
| 20250324 | 575 | 578 | 575 | 578 | 14,500 | 5 | 101% | 101% | 102% | ▲▲▲ | 100% | 99% | 97% | 100% | 105% |
| 20250325 | 580 | 581 | 577 | 580 | 10,000 | 2 | 100% | 100% | 69% | ▲▲▲▲ | 100% | 98% | 97% | 100% | 103% |
| 20250326 | 582 | 583 | 579 | 582 | 14,900 | 2 | 100% | 100% | 149% | ▲▲▲▲▲ | 100% | 97% | 97% | 100% | 103% |
| 20250327 | 585 | 586 | 580 | 584 | 75,100 | 2 | 100% | 100% | 504% | ▲▲▲▲▲▲ | 102% | 100% | 103% | 100% | 104% |
| 20250328 | 560 | 572 | 557 | 572 | 24,000 | -12 | 98% | 102% | 32% | ▼ | 99% | 98% | 101% | 98% | 101% |
| 20250331 | 570 | 577 | 560 | 563 | 5,900 | -9 | 98% | 99% | 25% | ▼▼ | 101% | 98% | 102% | 96% | 100% |
| 20250401 | 563 | 568 | 563 | 568 | 1,900 | 5 | 101% | 101% | 32% | ▲ | 98% | 97% | 101% | 97% | 101% |
| 20250402 | 569 | 569 | 560 | 560 | 3,700 | -8 | 99% | 98% | 195% | ▼ | 100% | 99% | 104% | 96% | 100% |
| 20250403 | 555 | 558 | 552 | 557 | 3,300 | -3 | 99% | 100% | 89% | ▼▼ | 100% | 99% | 104% | 95% | 100% |
| 20250404 | 555 | 555 | 550 | 553 | 4,800 | -4 | 99% | 100% | 145% | ▼▼▼ | 101% | 101% | 105% | 95% | 100% |
| 20250408 | 546 | 551 | 546 | 550 | 5,700 | -3 | 99% | 101% | 119% | ▼▼▼▼ | 100% | 101% | 105% | 94% | 100% |
| 20250409 | 550 | 550 | 530 | 548 | 7,000 | -2 | 100% | 100% | 123% | ▼▼▼▼▼ | 99% | 99% | 103% | 94% | 100% |
| 20250410 | 558 | 563 | 550 | 550 | 4,000 | 2 | 100% | 99% | 57% | ▲ | 100% | 101% | 105% | 94% | 100% |
| 20250411 | 550 | 553 | 549 | 550 | 3,400 | 0 | 100% | 100% | 85% | -- | 99% | 100% | 103% | 94% | 100% |
| 20250414 | 553 | 553 | 550 | 550 | 3,000 | 0 | 100% | 99% | 88% | -- | 101% | 102% | 104% | 94% | 100% |
| 20250415 | 550 | 554 | 550 | 554 | 1,500 | 4 | 101% | 101% | 50% | ▲ | 99% | 101% | 103% | 95% | 101% |
| 20250416 | 555 | 555 | 551 | 552 | 900 | -2 | 100% | 99% | 60% | ▼ | 100% | 102% | 104% | 95% | 101% |
| 20250417 | 552 | 554 | 552 | 554 | 1,300 | 2 | 100% | 100% | 144% | ▲ | 100% | 102% | 103% | 95% | 101% |
| 20250418 | 554 | 556 | 552 | 553 | 2,500 | -1 | 100% | 100% | 192% | ▼ | 100% | 102% | 102% | 95% | 101% |
| 20250421 | 561 | 562 | 553 | 562 | 3,900 | 9 | 102% | 100% | 156% | ▲ | 99% | 102% | 101% | 96% | 103% |
| 20250422 | 565 | 583 | 540 | 558 | 40,600 | -4 | 99% | 99% | 1041% | ▼ | 100% | 102% | 101% | 96% | 102% |
| 20250423 | 563 | 565 | 558 | 563 | 2,800 | 5 | 101% | 100% | 7% | ▲ | 99% | 99% | 99% | 96% | 103% |
| 20250424 | 571 | 571 | 561 | 567 | 2,800 | 4 | 101% | 99% | 100% | ▲▲ | 100% | 98% | 99% | 97% | 103% |
| 20250425 | 576 | 576 | 567 | 575 | 2,700 | 8 | 101% | 100% | 96% | ▲▲▲ | 99% | 99% | 99% | 100% | 105% |
| 20250428 | 575 | 578 | 570 | 572 | 4,400 | -3 | 99% | 99% | 163% | ▼ | 98% | 100% | 99% | 99% | 104% |
| 20250430 | 572 | 575 | 561 | 561 | 6,000 | -11 | 98% | 98% | 136% | ▼▼ | 100% | 102% | 101% | 98% | 102% |
| 20250501 | 563 | 575 | 563 | 565 | 5,300 | 4 | 101% | 100% | 88% | ▲ | 100% | 101% | 101% | 98% | 103% |
| 20250502 | 565 | 569 | 562 | 566 | 3,200 | 1 | 100% | 100% | 60% | ▲▲ | 101% | 100% | 101% | 98% | 103% |
| 20250507 | 566 | 572 | 566 | 570 | 1,700 | 4 | 101% | 101% | 53% | ▲▲▲ | 101% | 100% | 101% | 99% | 104% |
| 20250508 | 565 | 571 | 565 | 571 | 1,300 | 1 | 100% | 101% | 76% | ▲▲▲▲ | 100% | 99% | 100% | 99% | 104% |
| 20250509 | 571 | 573 | 568 | 572 | 1,600 | 1 | 100% | 100% | 123% | ▲▲▲▲▲ | 99% | 98% | 100% | 99% | 104% |
| 20250512 | 574 | 574 | 559 | 567 | 4,500 | -5 | 99% | 99% | 281% | ▼ | 100% | 100% | 102% | 99% | 103% |
| 20250513 | 566 | 567 | 565 | 567 | 2,700 | 0 | 100% | 100% | 60% | -- | 100% | 100% | 102% | 99% | 103% |
| 20250514 | 566 | 569 | 562 | 567 | 2,800 | 0 | 100% | 100% | 104% | -- | 100% | 100% | 102% | 99% | 103% |
| 20250515 | 564 | 566 | 563 | 564 | 1,500 | -3 | 99% | 100% | 54% | ▼ | 100% | 100% | 102% | 98% | 102% |
| 20250516 | 564 | 567 | 562 | 564 | 1,600 | 0 | 100% | 100% | 107% | -- | 100% | 101% | 102% | 98% | 102% |
| 20250519 | 564 | 565 | 562 | 562 | 1,500 | -2 | 100% | 100% | 94% | ▼ | 100% | 101% | 102% | 98% | 102% |
| 20250520 | 565 | 565 | 562 | 564 | 1,200 | 2 | 100% | 100% | 80% | ▲ | 100% | 101% | 102% | 98% | 102% |
| 20250521 | 564 | 567 | 563 | 566 | 1,800 | 2 | 100% | 100% | 150% | ▲▲ | 100% | 100% | 101% | 98% | 101% |
| 20250522 | 568 | 568 | 563 | 566 | 1,400 | 0 | 100% | 100% | 78% | -- | 100% | 100% | 102% | 98% | 101% |
| 20250523 | 566 | 568 | 564 | 568 | 1,500 | 2 | 100% | 100% | 107% | ▲ | 100% | 99% | 0% | 99% | 101% |
| 20250526 | 570 | 570 | 564 | 568 | 1,600 | 0 | 100% | 100% | 107% | -- | 100% | 99% | 0% | 99% | 101% |
| 20250527 | 570 | 570 | 565 | 569 | 1,400 | 1 | 100% | 100% | 88% | ▲ | 100% | 101% | 0% | 99% | 101% |
| 20250528 | 566 | 569 | 563 | 566 | 2,400 | -3 | 99% | 100% | 171% | ▼ | 100% | 101% | 0% | 99% | 101% |
| 20250529 | 566 | 569 | 563 | 567 | 2,800 | 1 | 100% | 100% | 117% | ▲ | 100% | 101% | 0% | 99% | 101% |
| 20250530 | 564 | 570 | 561 | 565 | 5,400 | -2 | 100% | 100% | 193% | ▼ | 101% | 102% | 0% | 99% | 101% |
| 20250602 | 562 | 567 | 560 | 565 | 2,600 | 0 | 100% | 101% | 48% | -- | 100% | 101% | 0% | 99% | 101% |
| 20250603 | 567 | 569 | 563 | 569 | 3,700 | 4 | 101% | 100% | 142% | ▲ | 101% | 0% | 0% | 99% | 101% |
| 20250604 | 566 | 569 | 566 | 569 | 1,300 | 0 | 100% | 101% | 35% | -- | 100% | 0% | 0% | 99% | 101% |
| 20250605 | 569 | 570 | 567 | 570 | 900 | 1 | 100% | 100% | 69% | ▲ | 101% | 0% | 0% | 100% | 101% |
| 20250606 | 570 | 579 | 570 | 575 | 3,300 | 5 | 101% | 101% | 367% | ▲▲ | % | % | % | 100% | 102% |
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 | 500 | 11,400 | 0 | 5,900 | 500 | 5,500 |
| 2025-05-23 | 500 | 11,900 | 0 | 5,900 | 500 | 6,000 |
| 2025-05-16 | 400 | 12,300 | 0 | 5,800 | 400 | 6,500 |
| 2025-05-09 | 500 | 12,500 | 0 | 5,700 | 500 | 6,800 |
| 2025-05-02 | 900 | 12,100 | 0 | 5,800 | 900 | 6,300 |
| 2025-04-25 | 1,100 | 11,300 | 0 | 5,500 | 1,100 | 5,800 |
| 2025-04-18 | 400 | 9,200 | 0 | 6,100 | 400 | 3,100 |
| 2025-04-11 | 500 | 9,300 | 0 | 6,100 | 500 | 3,200 |
| 2025-04-04 | 600 | 9,100 | 0 | 6,100 | 600 | 3,000 |
| 2025-03-28 | 3,300 | 9,500 | 0 | 6,500 | 3,300 | 3,000 |
| 2025-03-21 | 8,900 | 11,600 | 0 | 6,900 | 8,900 | 4,700 |
| 2025-03-14 | 3,100 | 16,400 | 0 | 6,900 | 3,100 | 9,500 |
| 2025-03-07 | 1,100 | 18,600 | 0 | 7,000 | 1,100 | 11,600 |
| 2025-02-28 | 900 | 17,700 | 0 | 7,000 | 900 | 10,700 |
| 2025-02-21 | 700 | 18,100 | 0 | 7,000 | 700 | 11,100 |
| 2025-02-14 | 800 | 18,100 | 0 | 6,900 | 800 | 11,200 |
| 2025-02-07 | 800 | 17,500 | 0 | 6,700 | 800 | 10,800 |
| 2025-01-31 | 2,200 | 19,000 | 0 | 6,700 | 2,200 | 12,300 |
| 2025-01-24 | 200 | 16,900 | 0 | 6,300 | 200 | 10,600 |
| 2025-01-17 | 900 | 18,300 | 0 | 6,300 | 900 | 12,000 |
| 2025-01-10 | 700 | 18,200 | 0 | 6,600 | 700 | 11,600 |
| 2024-12-27 | 600 | 17,500 | 0 | 6,800 | 600 | 10,700 |
| 2024-12-20 | 3,000 | 17,600 | 0 | 7,000 | 3,000 | 10,600 |
| 2024-12-13 | 2,700 | 17,100 | 0 | 7,100 | 2,700 | 10,000 |
| 2024-12-06 | 2,600 | 18,900 | 0 | 7,100 | 2,600 | 11,800 |
| 2024-11-29 | 2,700 | 19,000 | 0 | 7,000 | 2,700 | 12,000 |
| 2024-11-22 | 2,600 | 16,500 | 0 | 7,100 | 2,600 | 9,400 |
| 2024-11-15 | 2,600 | 15,300 | 0 | 7,200 | 2,600 | 8,100 |
| 2024-11-08 | 2,600 | 13,000 | 0 | 6,900 | 2,600 | 6,100 |
| 2024-11-01 | 2,900 | 13,600 | 0 | 7,100 | 2,900 | 6,500 |
| 2024-10-25 | 2,600 | 16,200 | 0 | 7,000 | 2,600 | 9,200 |
| 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
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3839 | 2 | 株式会社ＯＤＫソリューションズ 個人投資家向け会社説明会 | 2025-02-19 20:28:49 |
| 3839 | 2 | 2025年３月期 第３四半期決算発表について | 2025-01-06 16:31:59 |
| 3839 | 2 | スポンサードレポート（日本語版）【2024年11月版】 | 2024-11-27 19:31:59 |
| 3839 | 2 | 2025年３月期 第２四半期 会社概要 | 2024-11-07 03:31:19 |
| 3839 | 2 | 2025年３月期 第２四半期 決算説明資料 | 2024-11-07 03:31:18 |
| 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 |