3926--オープンドア-【情報・通信業】【旅行情報】「トラベルコ」
売上高:25610-当期純利益:-1700-総資産:56630-時価:18943560----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
20241115646677640667129,10016102%103%75%▲▲▲101%111%109%95%112%
2024111865767865766449,400-3100%101%38%103%116%109%95%112%
2024111966269566268272,80018103%103%147%101%113%106%98%115%
2024112067770367768484,6002100%101%116%▲▲104%110%105%98%115%
20241121684710684710150,40026104%104%178%▲▲▲101%98%94%100%120%
20241122724740714732165,30022103%101%110%▲▲▲▲104%96%91%100%123%
20241125740769738766204,70034105%104%124%▲▲▲▲▲98%91%88%100%129%
20241126766777735749129,400-1798%98%63%97%94%90%98%126%
20241127734745704710143,600-3995%97%111%▼▼100%97%93%93%120%
2024112871073770971370,3003100%100%49%98%102%93%93%120%
2024112970770869669653,400-1798%98%76%98%102%94%91%117%
2024120270470867969157,900-599%98%108%▼▼100%98%96%90%116%
2024120368970168868838,600-3100%100%67%▼▼▼100%98%96%90%116%
2024120468770067568470,100-499%100%182%▼▼▼▼104%97%92%89%115%
2024120569372469071985,90035105%104%123%94%91%89%94%121%
20241206721721677678143,100-4194%94%167%99%97%94%89%114%
2024120967867966867257,600-699%99%40%▼▼100%97%96%88%113%
2024121067068366667248,7000100%100%85%--99%97%96%88%110%
2024121166666765565749,900-1598%99%102%100%100%98%86%101%
2024121265667765665767,7000100%100%136%--100%100%98%86%100%
2024121365665964265390,900-499%100%134%99%98%97%85%100%
2024121664365063263672,500-1797%99%80%▼▼102%97%98%83%100%
2024121763264562664469,0008101%102%95%102%95%96%84%101%
2024121864565963865970,20015102%102%102%▲▲97%94%95%86%104%
2024121964965063163171,000-2896%97%101%98%97%98%82%100%
20241220628657616616212,500-1598%98%299%▼▼98%104%100%80%100%
20241223615615600603169,000-1398%98%80%▼▼▼101%106%99%81%100%
20241224601615598610111,2007101%101%66%100%102%98%85%101%
2024122561161259860879,400-2100%100%71%100%102%97%85%101%
20241226607614601607109,300-1100%100%138%▼▼105%102%97%84%101%
20241227610640608640102,50033105%105%94%96%95%96%89%106%
2024123065065061862162,500-1997%96%61%99%99%100%86%103%
20250106621630613616117,200-599%99%188%▼▼98%97%99%86%102%
2025010763263262062245,7006101%98%39%100%96%101%87%103%
2025010861862461261561,500-799%100%135%100%97%102%91%102%
2025010961562061061549,6000100%100%81%--100%96%103%92%102%
2025011061561760361382,200-2100%100%166%98%94%104%91%102%
2025011461161359659682,900-1797%98%101%▼▼99%97%106%90%100%
2025011560060559559659,7000100%99%72%--99%98%106%90%100%
2025011659760759059059,200-699%99%99%98%99%108%90%100%
2025011758959257257578,400-1597%98%132%▼▼99%102%111%87%100%
2025012057358056756754,200-899%99%69%▼▼▼103%104%112%86%100%
2025012156858856658448,20017103%103%89%99%106%108%89%103%
2025012258859457858532,9001100%99%68%▲▲100%107%109%91%103%
2025012358258457658437,600-1100%100%114%100%108%110%91%103%
20250124574586572573120,800-1198%100%321%▼▼102%106%107%90%101%
2025012758259457159187,70018103%102%73%104%101%101%92%104%
20250128601630601624114,60033106%104%131%▲▲100%96%0%98%110%
2025012961764061561680,400-899%100%70%101%101%0%96%109%
2025013061162260661886,5002100%101%108%99%103%0%97%109%
2025013160961560260555,100-1398%99%64%98%105%0%97%107%
2025020360560558759280,500-1398%98%146%▼▼97%104%0%95%104%
2025020460860859159180,300-1100%97%100%▼▼▼102%103%0%95%104%
20250205604621595619108,20028105%102%135%101%97%0%99%109%
2025020662263961662862,0009101%101%57%▲▲99%0%0%100%111%
20250207638645626634112,1006101%99%181%▲▲▲103%0%0%100%112%
20250210604647597625116,900-999%103%104%97%0%0%99%110%
2025021262562960160699,900-1997%97%85%▼▼%%%96%107%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-02-07800556,100800345,6000210,500
2025-01-310582,0000351,2000230,800
2025-01-240645,9000345,0000300,900
2025-01-170688,7000345,2000343,500
2025-01-100660,1000338,2000321,900
2024-12-270653,1000345,5000307,600
2024-12-204,700648,2004,700345,6000302,600
2024-12-134,700620,6004,700339,2000281,400
2024-12-064,700607,3004,700333,5000273,800
2024-11-294,700597,5004,700334,3000263,200
2024-11-229,700599,5009,700338,8000260,700
2024-11-154,700632,2004,700353,8000278,400
2024-11-088,400624,6008,400354,0000270,600
2024-11-014,700642,2004,700358,4000283,800
2024-10-254,700671,6004,700359,6000312,000
2024-10-185,100672,3005,100373,0000299,300
2024-10-114,700773,7004,700381,0000392,700
2024-10-044,700783,1004,700387,3000395,800
2024-09-274,700758,5004,700380,5000378,000
2024-09-204,700781,2004,700383,3000397,900
2024-09-134,700775,0004,700380,9000394,100
2024-09-064,700781,1004,700382,3000398,800
2024-08-304,700776,4004,700370,3000406,100
2024-08-234,700761,2004,700392,4000368,800
2024-08-164,700776,7004,700379,6000397,100
2024-08-094,700809,5004,700389,3000420,200
2024-08-024,700902,3004,700415,3000487,000
2024-07-267,300891,4007,300443,0000448,400
2024-07-197,300973,3007,300466,1000507,200
2024-07-1213,100968,30013,100455,5000512,800
2024-07-0513,1001,030,00013,100472,7000557,300
2024-06-2813,1001,042,40013,100477,2000565,200
2024-06-2113,1001,050,50013,100483,6000566,900
2024-06-1413,1001,054,60013,100485,7000568,900
2024-06-0713,1001,092,20013,100492,6000599,600
2024-05-3113,1001,155,00013,100504,6000650,400
2024-05-2413,1001,151,20013,100502,2000649,000
2024-05-1713,1001,156,30013,100513,2000643,100
2024-05-1016,7001,209,70016,700521,7000688,000
2024-05-0213,1001,176,50013,100521,8000654,700
2024-04-2613,1001,213,70013,100562,9000650,800
2024-04-1913,1001,198,70013,100554,9000643,800
2024-04-1213,1001,176,80013,100547,3000629,500
2024-04-0513,1001,184,60013,100544,5000640,100
2024-03-2913,1001,067,60013,100488,2000579,400
2024-03-2213,1001,092,20013,100484,6000607,600
2024-03-1513,1001,214,90013,100525,7000689,200
2024-03-0815,7001,213,10015,700501,9000711,200
2024-03-0113,2001,202,60013,200484,9000717,700
2024-02-2201,184,1000477,7000706,400
2024-02-1601,057,3000461,0000596,300
2024-02-0901,153,2000534,3000618,900
2024-02-0201,135,6000477,3000658,300
2024-01-2601,161,5000443,2000718,300
2024-01-1901,164,5000403,5000761,000
2024-01-121001,120,500100386,5000734,000

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-02-10 Nomura International plc432,3871.38%-11,085604647597625116,900
2025-02-10 モルガン・スタンレーMUFG証券株式会社169,6180.54%-37,600604647597625116,900
2025-02-07 GOLDMAN SACHS INTERNATIONAL372,9781.19%-5,200638645626634112,100
2025-02-05 モルガン・スタンレーMUFG証券株式会社207,2180.66%-36,500604621595619108,200
2025-02-03 GOLDMAN SACHS INTERNATIONAL378,1781.20%3,90060560558759280,500
2025-01-30 GOLDMAN SACHS INTERNATIONAL374,2781.19%-6,00061162260661886,500
2025-01-29 モルガン・スタンレーMUFG証券株式会社243,7180.77%-8,60061764061561680,400
2025-01-28 モルガン・スタンレーMUFG証券株式会社252,3180.80%2,800601630601624114,600
2025-01-24 モルガン・スタンレーMUFG証券株式会社249,5180.79%-11,000574586572573120,800
2025-01-17 モルガン・スタンレーMUFG証券株式会社260,5180.83%19,00058959257257578,400
2025-01-17 GOLDMAN SACHS INTERNATIONAL380,2781.21%34,70058959257257578,400
2025-01-14 Nomura International plc443,4721.41%27,37661161359659682,900
2025-01-09 モルガン・スタンレーMUFG証券株式会社241,5180.77%-10,50061562061061549,600
2025-01-08 モルガン・スタンレーMUFG証券株式会社252,0180.80%4,50061862461261561,500
2025-01-06 Nomura International plc416,0961.33%16,317621630613616117,200
2024-12-30 BNP Paribas Financial Markets SNC157,4000.50%65065061862162,500
2024-12-27 Barclays Capital Securities Ltd253,4000.81%4,800610640608640102,500
2024-12-26 Nomura International plc399,7791.27%-8,685607614601607109,300
2024-12-25 Nomura International plc408,4641.30%21,78061161259860879,400
2024-12-20 Arrowstreet Capital, Limited Partnership154,6000.49%-28,900628657616616212,500
2024-12-13 Nomura International plc386,6841.23%11,87565665964265390,900
2024-12-12 Nomura International plc374,8091.19%-2,46065667765665767,700
2024-12-11 GOLDMAN SACHS INTERNATIONAL345,5781.10%2,80066666765565749,900
2024-12-10 モルガン・スタンレーMUFG証券株式会社247,5180.79%-33,40067068366667248,700
2024-12-09 Nomura International plc377,2691.20%25,55167867966867257,600
2024-12-05 GOLDMAN SACHS INTERNATIONAL342,7781.09%-22,60069372469071985,900
2024-12-04 Arrowstreet Capital, Limited Partnership183,5000.58%68770067568470,100
2024-12-02 モルガン・スタンレーMUFG証券株式会社280,9180.89%-29,50070470867969157,900
2024-11-27 GOLDMAN SACHS INTERNATIONAL365,3781.16%-26,500734745704710143,600
2024-11-27 Nomura International plc351,7181.12%37,494734745704710143,600
2024-11-26 GOLDMAN SACHS INTERNATIONAL391,8781.25%-24,300766777735749129,400
2024-11-26 モルガン・スタンレーMUFG証券株式会社310,4180.99%-2,400766777735749129,400
2024-11-25 GOLDMAN SACHS INTERNATIONAL416,1781.33%-38,600740769738766204,700
2024-11-22 GOLDMAN SACHS INTERNATIONAL454,7781.45%-35,700724740714732165,300
2024-11-22 Nomura International plc314,2241.00%5,369724740714732165,300
2024-11-22 モルガン・スタンレーMUFG証券株式会社312,8181.00%2,700724740714732165,300
2024-11-21 GOLDMAN SACHS INTERNATIONAL490,4781.56%-33,000684710684710150,400
2024-11-21 モルガン・スタンレーMUFG証券株式会社310,1180.99%-28,600684710684710150,400
2024-11-20 GOLDMAN SACHS INTERNATIONAL523,4781.67%-19,90067770367768484,600
2024-11-19 GOLDMAN SACHS INTERNATIONAL543,3781.73%-38,10066269566268272,800
2024-11-19 Nomura International plc308,8550.98%-22,99666269566268272,800
2024-11-15 GOLDMAN SACHS INTERNATIONAL581,4781.86%-22,300646677640667129,100
2024-11-14 GOLDMAN SACHS INTERNATIONAL603,7781.93%-29,900623659613651172,200
2024-11-12 GOLDMAN SACHS INTERNATIONAL633,6782.02%27,300636644594594319,400
2024-11-12 モルガン・スタンレーMUFG証券株式会社338,7181.08%42,200636644594594319,400
2024-11-11 Nomura International plc331,8511.06%-18,045658658629633296,500
2024-11-11 モルガン・スタンレーMUFG証券株式会社296,5180.94%29,600658658629633296,500
2024-11-08 GOLDMAN SACHS INTERNATIONAL606,3781.93%38,400699713695696118,400
2024-11-08 モルガン・スタンレーMUFG証券株式会社266,9180.85%-15,100699713695696118,400
2024-11-07 モルガン・スタンレーMUFG証券株式会社282,0180.90%70069971069769955,000
2024-11-06 モルガン・スタンレーMUFG証券株式会社281,3180.89%-5,30069370268769558,400
2024-10-30 GOLDMAN SACHS INTERNATIONAL567,9781.81%27,200679709667690239,500
2024-10-30 Nomura International plc349,8961.11%27,377679709667690239,500
2024-10-25 Barclays Capital Securities Ltd248,6000.79%-15,60065266063463969,100
2024-10-22 GOLDMAN SACHS INTERNATIONAL540,7781.72%36,100691700674675104,900
2024-10-15 Nomura International plc322,5191.03%-30,264650664615624430,300
2024-10-10 Nomura International plc352,7831.12%66466565065391,800
2024-10-09 GOLDMAN SACHS INTERNATIONAL504,6781.61%8,50065767065266784,400
2024-10-08 GOLDMAN SACHS INTERNATIONAL496,1781.58%-6,80068368365665781,200
2024-10-07 モルガン・スタンレーMUFG証券株式会社286,6180.91%683702671679140,200
2024-10-02 Barclays Capital Securities Ltd264,2000.84%45,300701706681681101,700
2024-09-30 GOLDMAN SACHS INTERNATIONAL502,9781.60%31,20070372870170461,200
2024-09-19 Barclays Capital Securities Ltd218,9000.70%30,40069571469270673,100
2024-09-17 GOLDMAN SACHS INTERNATIONAL471,7781.50%5,90071771968969762,300
2024-09-09 Barclays Capital Securities Ltd188,5000.60%690704683700105,100
2024-08-30 GOLDMAN SACHS INTERNATIONAL465,8781.49%-20,50076677175176163,500
2024-08-22 Nomura International plc317,5291.01%12,28470671768368584,100
2024-08-20 Nomura International plc305,2450.97%-11,851687726686720169,800
2024-08-16 GOLDMAN SACHS INTERNATIONAL486,3781.55%-42,467659679653671171,700
2024-08-13 Integrated Core Strategies (Asia) Pte. Ltd.177,4290.56%-29,978634665605661384,300
2024-08-13 モルガン・スタンレーMUFG証券株式会社342,3181.09%-31,600634665605661384,300
2024-08-02 GOLDMAN SACHS INTERNATIONAL528,8451.69%-24,100764770721746220,000
2024-07-30 GOLDMAN SACHS INTERNATIONAL552,9451.76%-39,10078079077177296,200
2024-07-25 Integrated Core Strategies (Asia) Pte. Ltd.207,4070.66%-33,562741785726770357,800
2024-07-25 JPM Securities Japan Co Ltd.00.00%-157,000741785726770357,800
2024-07-24 GOLDMAN SACHS INTERNATIONAL592,0451.89%-29,900743768738745206,400
2024-07-22 GOLDMAN SACHS INTERNATIONAL621,9451.98%-4,10071972170272055,600
2024-07-19 モルガン・スタンレーMUFG証券株式会社373,9181.19%-4,40071572570870839,100
2024-07-18 Nomura International plc317,0961.01%6,076704741702713177,100
2024-07-18 UBS AG150,6800.48%-17,800704741702713177,100
2024-07-17 GOLDMAN SACHS INTERNATIONAL626,0452.00%27,40070070668870459,300
2024-07-12 Integrated Core Strategies (Asia) Pte. Ltd.240,9690.77%-10,323660705660692195,800
2024-07-12 Nomura International plc311,0200.99%-5,064660705660692195,800
2024-07-05 UBS AG168,4800.53%65265964264356,900
2024-07-04 Nomura International plc316,0841.01%7,60866367365465552,400
2024-07-04 Nomura International plc316,0841.01%7,60866367365465552,400
2024-07-02 Nomura International plc308,4760.98%-6,07465766765265368,800
2024-07-01 Integrated Core Strategies (Asia) Pte. Ltd.251,2920.80%24,03966066364665172,000
2024-06-25 GOLDMAN SACHS INTERNATIONAL598,6451.91%-100,100633651621647115,300
2024-06-25 Nomura International plc314,5501.00%107,563633651621647115,300
2024-06-24 Barclays Capital Securities Ltd153,6000.49%-8,100632639619619102,800
2024-06-21 Integrated Core Strategies (Asia) Pte. Ltd.227,2530.72%64,316618642615633380,000
2024-06-20 GOLDMAN SACHS INTERNATIONAL698,7452.23%15,100624632613624109,200
2024-06-19 Barclays Capital Securities Ltd161,7000.51%650650614617170,300
2024-06-19 GOLDMAN SACHS INTERNATIONAL683,6452.18%30,000650650614617170,300
2024-06-18 GOLDMAN SACHS INTERNATIONAL653,6452.09%-26,100621658621655105,800
2024-06-18 モルガン・スタンレーMUFG証券株式会社378,3181.21%31,200621658621655105,800
2024-06-13 Nomura International plc206,9870.66%-11,997585627585611183,100
2024-06-12 GOLDMAN SACHS INTERNATIONAL679,7452.17%-18,900578605574594340,000
2024-06-12 Nomura International plc218,9840.70%9,955578605574594340,000
2024-06-10 GOLDMAN SACHS INTERNATIONAL698,6452.23%38,300601607589589119,800
2024-06-03 モルガン・スタンレーMUFG証券株式会社347,1181.11%7,900600612591594119,800
2024-05-31 Nomura International plc209,0290.66%-12,369578601578599113,800
2024-05-30 モルガン・スタンレーMUFG証券株式会社339,2181.08%-14,400560579554576210,200
2024-05-30 Nomura International plc221,3980.70%25,472560579554576210,200
2024-05-29 モルガン・スタンレーMUFG証券株式会社353,6181.13%33,900615615578578312,200
2024-05-29 GOLDMAN SACHS INTERNATIONAL660,3452.11%32,500615615578578312,200
2024-05-23 Nomura International plc195,9260.62%13,434641642613613158,200
2024-05-17 GOLDMAN SACHS INTERNATIONAL627,8452.00%18,300636669632667113,300
2024-05-17 Nomura International plc182,4920.58%-7,017636669632667113,300
2024-05-16 Nomura International plc189,5090.60%18,715641653635642111,300
2024-05-16 モルガン・スタンレーMUFG証券株式会社319,7181.02%19,100641653635642111,300
2024-05-15 モルガン・スタンレーMUFG証券株式会社300,6180.96%34,700668668636640168,700
2024-05-14 モルガン・スタンレーMUFG証券株式会社265,9180.85%35,400632663632663248,800
2024-05-13 GOLDMAN SACHS INTERNATIONAL609,5451.94%38,800606652604632495,800
2024-05-09 JPM Securities Japan Co Ltd.157,0000.50%2,500720722701717147,500
2024-05-07 モルガン・スタンレーMUFG証券株式会社230,5180.73%-48,000732745726729126,600
2024-05-07 GOLDMAN SACHS INTERNATIONAL570,7451.82%9,600732745726729126,600
2024-05-02 GOLDMAN SACHS INTERNATIONAL561,1451.79%-9,90072872871872354,800
2024-04-24 GOLDMAN SACHS INTERNATIONAL571,0451.82%11,100750756730730116,800
2024-04-24 Integrated Core Strategies (Asia) Pte. Ltd.162,9370.52%8,569750756730730116,800
2024-04-24 Nomura International plc170,7940.54%98,930750756730730116,800
2024-04-23 モルガン・スタンレーMUFG証券株式会社278,5180.89%-33,30073874973274574,900
2024-04-22 GOLDMAN SACHS INTERNATIONAL559,9451.79%-4,90071572971572995,500
2024-04-19 GOLDMAN SACHS INTERNATIONAL564,8451.80%4,100739739711711210,300
2024-04-11 モルガン・スタンレーMUFG証券株式会社311,8180.99%-31,90075076474275390,200
2024-04-09 GOLDMAN SACHS INTERNATIONAL560,7451.79%-8,20077578776877982,700
2024-04-05 GOLDMAN SACHS INTERNATIONAL568,9451.82%19,700755765742755139,900
2024-03-27 GOLDMAN SACHS INTERNATIONAL549,2451.75%-42,900815839815825197,000
2024-03-26 モルガン・スタンレーMUFG証券株式会社343,7181.09%-700830832810814179,000
2024-03-22 GOLDMAN SACHS INTERNATIONAL592,1451.89%-28,600799825797825209,100
2024-03-19 モルガン・スタンレーMUFG証券株式会社344,4181.10%30,600805817794817287,500
2024-03-18 GOLDMAN SACHS INTERNATIONAL620,7451.98%-10,858781834780815560,200
2024-03-12 Integrated Core Strategies (Asia) Pte. Ltd.154,3680.49%-32,300799814782796288,600
2024-03-11 GOLDMAN SACHS INTERNATIONAL631,6032.02%35,800829829792799362,000
2024-03-06 Integrated Core Strategies (Asia) Pte. Ltd.186,6680.59%-1,370707756705728434,300
2024-03-04 モルガン・スタンレーMUFG証券株式会社313,8181.00%6,900727728700702454,700

TDnet更新情報

報告日strtime銘柄タイトル
2025020715:30オープンドア 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025020715:30オープンドア 2025年3月期 第3四半期 決算補足説明資料
2024111115:30オープンドア (訂正)「2025年3月期 第2四半期(中間期)決算説明会資料」の一部訂正について
2024110815:30オープンドア 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024110815:30オープンドア 2025年3月期 第2四半期(中間期)決算説明会資料
2024110517:00オープンドア ストック・オプション(新株予約権)の発行内容確定に関するお知らせ
2024101815:00オープンドア ストック・オプション(新株予約権)の発行に関するお知らせ
2024080915:00オープンドア 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024080915:00オープンドア 2025年3月期 第1四半期 決算補足説明資料
2024062716:00オープンドア 支配株主等に関する事項について
2024051015:00オープンドア 2024年3月期通期連結及び個別業績と前期実績値との差異に関するお知らせ
2024051015:00オープンドア 2024年3月期 決算短信〔日本基準〕(連結)
2024051015:00オープンドア 2024年3月期 決算説明会資料
2024020915:00オープンドア 株主優待制度の再開に関するお知らせ
2024020915:00オープンドア 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024020915:00オープンドア 2024年3月期 第3四半期決算補足説明資料

EDINEt更新情報

企業サイト更新情報