| 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 | 1,361 | 1,392 | 1,331 | 1,332 | 5,700 | -19 | 99% | 98% | 55% | ▼▼▼▼ | 99% | 103% | 109% | 88% | 108% |
| 20250311 | 1,326 | 1,326 | 1,298 | 1,315 | 5,200 | -17 | 99% | 99% | 91% | ▼▼▼▼▼ | 104% | 100% | 109% | 87% | 104% |
| 20250312 | 1,315 | 1,367 | 1,315 | 1,362 | 3,600 | 47 | 104% | 104% | 69% | ▲ | 96% | 98% | 103% | 90% | 108% |
| 20250313 | 1,392 | 1,392 | 1,333 | 1,342 | 2,700 | -20 | 99% | 96% | 75% | ▼ | 103% | 103% | 106% | 88% | 106% |
| 20250314 | 1,331 | 1,369 | 1,280 | 1,369 | 7,600 | 27 | 102% | 103% | 281% | ▲ | 96% | 105% | 103% | 90% | 109% |
| 20250317 | 1,369 | 1,369 | 1,298 | 1,321 | 7,500 | -48 | 96% | 96% | 99% | ▼ | 98% | 107% | 105% | 87% | 105% |
| 20250318 | 1,346 | 1,370 | 1,316 | 1,316 | 6,300 | -5 | 100% | 98% | 84% | ▼▼ | 104% | 109% | 105% | 87% | 102% |
| 20250319 | 1,320 | 1,369 | 1,320 | 1,369 | 2,400 | 53 | 104% | 104% | 38% | ▲ | 101% | 105% | 102% | 90% | 104% |
| 20250321 | 1,369 | 1,381 | 1,363 | 1,377 | 1,700 | 8 | 101% | 101% | 71% | ▲▲ | 104% | 103% | 102% | 91% | 105% |
| 20250324 | 1,386 | 1,446 | 1,383 | 1,442 | 3,700 | 65 | 105% | 104% | 218% | ▲▲▲ | 100% | 99% | 99% | 95% | 110% |
| 20250325 | 1,441 | 1,441 | 1,407 | 1,441 | 3,600 | -1 | 100% | 100% | 97% | ▼ | 100% | 98% | 99% | 95% | 110% |
| 20250326 | 1,442 | 1,442 | 1,400 | 1,442 | 4,400 | 1 | 100% | 100% | 122% | ▲ | 100% | 98% | 99% | 100% | 110% |
| 20250327 | 1,437 | 1,437 | 1,415 | 1,430 | 1,600 | -12 | 99% | 100% | 36% | ▼ | 102% | 101% | 102% | 99% | 109% |
| 20250328 | 1,400 | 1,430 | 1,400 | 1,430 | 600 | 0 | 100% | 102% | 38% | -- | 100% | 98% | 102% | 99% | 109% |
| 20250331 | 1,401 | 1,427 | 1,399 | 1,401 | 2,800 | -29 | 98% | 100% | 467% | ▼ | 99% | 93% | 100% | 97% | 107% |
| 20250401 | 1,424 | 1,424 | 1,398 | 1,413 | 1,300 | 12 | 101% | 99% | 46% | ▲ | 101% | 95% | 102% | 98% | 107% |
| 20250402 | 1,399 | 1,410 | 1,399 | 1,410 | 1,000 | -3 | 100% | 101% | 77% | ▼ | 99% | 97% | 103% | 98% | 107% |
| 20250403 | 1,382 | 1,384 | 1,353 | 1,371 | 4,200 | -39 | 97% | 99% | 420% | ▼▼ | 98% | 101% | 105% | 95% | 104% |
| 20250404 | 1,351 | 1,351 | 1,262 | 1,326 | 12,500 | -45 | 97% | 98% | 298% | ▼▼▼ | 102% | 104% | 109% | 92% | 101% |
| 20250408 | 1,303 | 1,333 | 1,282 | 1,329 | 2,900 | 3 | 100% | 102% | 23% | ▲ | 99% | 105% | 109% | 92% | 101% |
| 20250409 | 1,300 | 1,300 | 1,265 | 1,289 | 2,900 | -40 | 97% | 99% | 100% | ▼ | 100% | 101% | 105% | 89% | 100% |
| 20250410 | 1,349 | 1,395 | 1,296 | 1,347 | 3,000 | 58 | 104% | 100% | 103% | ▲ | 106% | 107% | 110% | 93% | 104% |
| 20250411 | 1,287 | 1,360 | 1,287 | 1,359 | 2,000 | 12 | 101% | 106% | 67% | ▲▲ | 104% | 107% | 108% | 94% | 105% |
| 20250414 | 1,310 | 1,359 | 1,310 | 1,356 | 4,000 | -3 | 100% | 104% | 200% | ▼ | 101% | 104% | 105% | 94% | 105% |
| 20250415 | 1,351 | 1,363 | 1,320 | 1,363 | 4,600 | 7 | 101% | 101% | 115% | ▲ | 102% | 106% | 104% | 95% | 106% |
| 20250416 | 1,339 | 1,366 | 1,332 | 1,364 | 1,300 | 1 | 100% | 102% | 28% | ▲▲ | 101% | 104% | 98% | 95% | 106% |
| 20250417 | 1,364 | 1,382 | 1,362 | 1,382 | 2,400 | 18 | 101% | 101% | 185% | ▲▲▲ | 101% | 103% | 97% | 96% | 107% |
| 20250418 | 1,384 | 1,400 | 1,384 | 1,399 | 1,200 | 17 | 101% | 101% | 50% | ▲▲▲▲ | 101% | 102% | 96% | 97% | 109% |
| 20250421 | 1,388 | 1,409 | 1,388 | 1,407 | 1,400 | 8 | 101% | 101% | 117% | ▲▲▲▲▲ | 103% | 100% | 95% | 98% | 109% |
| 20250422 | 1,377 | 1,425 | 1,372 | 1,425 | 3,600 | 18 | 101% | 103% | 257% | ▲▲▲▲▲▲ | 99% | 99% | 92% | 99% | 111% |
| 20250423 | 1,431 | 1,431 | 1,395 | 1,423 | 1,800 | -2 | 100% | 99% | 50% | ▼ | 100% | 100% | 93% | 99% | 110% |
| 20250424 | 1,413 | 1,416 | 1,392 | 1,416 | 2,600 | -7 | 100% | 100% | 144% | ▼▼ | 99% | 100% | 95% | 99% | 110% |
| 20250425 | 1,391 | 1,397 | 1,350 | 1,373 | 4,000 | -43 | 97% | 99% | 154% | ▼▼▼ | 98% | 96% | 95% | 96% | 107% |
| 20250428 | 1,391 | 1,391 | 1,350 | 1,369 | 2,100 | -4 | 100% | 98% | 53% | ▼▼▼▼ | 104% | 98% | 101% | 96% | 106% |
| 20250430 | 1,369 | 1,417 | 1,368 | 1,417 | 3,100 | 48 | 104% | 104% | 148% | ▲ | 98% | 94% | 102% | 99% | 110% |
| 20250501 | 1,420 | 1,440 | 1,387 | 1,394 | 5,400 | -23 | 98% | 98% | 174% | ▼ | 96% | 94% | 108% | 98% | 108% |
| 20250502 | 1,394 | 1,394 | 1,332 | 1,340 | 10,700 | -54 | 96% | 96% | 198% | ▼▼ | 99% | 97% | 112% | 94% | 104% |
| 20250507 | 1,350 | 1,363 | 1,325 | 1,342 | 4,100 | 2 | 100% | 99% | 38% | ▲ | 99% | 97% | 112% | 94% | 104% |
| 20250508 | 1,346 | 1,346 | 1,325 | 1,330 | 1,700 | -12 | 99% | 99% | 41% | ▼ | 98% | 96% | 113% | 93% | 103% |
| 20250509 | 1,330 | 1,364 | 1,310 | 1,310 | 8,000 | -20 | 98% | 98% | 471% | ▼▼ | 99% | 98% | 115% | 92% | 102% |
| 20250512 | 1,313 | 1,328 | 1,302 | 1,302 | 5,500 | -8 | 99% | 99% | 69% | ▼▼▼ | 100% | 101% | 115% | 91% | 100% |
| 20250513 | 1,308 | 1,337 | 1,307 | 1,307 | 2,800 | 5 | 100% | 100% | 51% | ▲ | 94% | 101% | 116% | 92% | 100% |
| 20250514 | 1,302 | 1,340 | 1,221 | 1,227 | 37,700 | -80 | 94% | 94% | 1346% | ▼ | 103% | 103% | 121% | 86% | 100% |
| 20250515 | 1,244 | 1,288 | 1,244 | 1,278 | 3,300 | 51 | 104% | 103% | 9% | ▲ | 103% | 102% | 121% | 90% | 104% |
| 20250516 | 1,248 | 1,290 | 1,248 | 1,284 | 3,100 | 6 | 100% | 103% | 94% | ▲▲ | 101% | 98% | 116% | 90% | 105% |
| 20250519 | 1,300 | 1,319 | 1,300 | 1,315 | 3,100 | 31 | 102% | 101% | 100% | ▲▲▲ | 98% | 98% | 110% | 92% | 107% |
| 20250520 | 1,315 | 1,315 | 1,284 | 1,284 | 2,900 | -31 | 98% | 98% | 94% | ▼ | 99% | 101% | 112% | 90% | 105% |
| 20250521 | 1,292 | 1,292 | 1,278 | 1,278 | 4,200 | -6 | 100% | 99% | 145% | ▼▼ | 101% | 104% | 113% | 90% | 104% |
| 20250522 | 1,268 | 1,284 | 1,266 | 1,278 | 2,700 | 0 | 100% | 101% | 64% | -- | 100% | 108% | 110% | 90% | 104% |
| 20250523 | 1,278 | 1,294 | 1,268 | 1,278 | 4,200 | 0 | 100% | 100% | 156% | -- | 100% | 112% | 0% | 90% | 104% |
| 20250526 | 1,289 | 1,289 | 1,270 | 1,287 | 1,700 | 9 | 101% | 100% | 40% | ▲ | 102% | 117% | 0% | 91% | 105% |
| 20250527 | 1,287 | 1,323 | 1,286 | 1,310 | 8,200 | 23 | 102% | 102% | 482% | ▲▲ | 100% | 114% | 0% | 92% | 107% |
| 20250528 | 1,324 | 1,327 | 1,310 | 1,320 | 2,500 | 10 | 101% | 100% | 30% | ▲▲▲ | 103% | 108% | 0% | 93% | 108% |
| 20250529 | 1,350 | 1,400 | 1,350 | 1,384 | 7,000 | 64 | 105% | 103% | 280% | ▲▲▲▲ | 104% | 105% | 0% | 98% | 113% |
| 20250530 | 1,386 | 1,443 | 1,382 | 1,443 | 5,900 | 59 | 104% | 104% | 84% | ▲▲▲▲▲ | 104% | 99% | 0% | 100% | 118% |
| 20250602 | 1,451 | 1,517 | 1,451 | 1,506 | 15,700 | 63 | 104% | 104% | 266% | ▲▲▲▲▲▲ | 93% | 92% | 0% | 100% | 123% |
| 20250603 | 1,526 | 1,526 | 1,389 | 1,426 | 20,700 | -80 | 95% | 93% | 132% | ▼ | 102% | 0% | 0% | 95% | 116% |
| 20250604 | 1,424 | 1,496 | 1,421 | 1,453 | 6,200 | 27 | 102% | 102% | 30% | ▲ | 99% | 0% | 0% | 96% | 118% |
| 20250605 | 1,453 | 1,453 | 1,400 | 1,434 | 1,800 | -19 | 99% | 99% | 29% | ▼ | 99% | 0% | 0% | 95% | 117% |
| 20250606 | 1,418 | 1,457 | 1,406 | 1,406 | 4,300 | -28 | 98% | 99% | 239% | ▼▼ | % | % | % | 93% | 115% |
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 | 106,700 | 0 | 91,200 | 0 | 15,500 |
| 2025-05-23 | 0 | 109,500 | 0 | 90,600 | 0 | 18,900 |
| 2025-05-16 | 0 | 111,500 | 0 | 91,300 | 0 | 20,200 |
| 2025-05-09 | 0 | 106,100 | 0 | 90,000 | 0 | 16,100 |
| 2025-05-02 | 0 | 105,000 | 0 | 89,900 | 0 | 15,100 |
| 2025-04-25 | 0 | 110,800 | 0 | 90,000 | 0 | 20,800 |
| 2025-04-18 | 0 | 111,200 | 0 | 89,500 | 0 | 21,700 |
| 2025-04-11 | 0 | 111,700 | 0 | 89,000 | 0 | 22,700 |
| 2025-04-04 | 0 | 113,200 | 0 | 89,500 | 0 | 23,700 |
| 2025-03-28 | 0 | 115,800 | 0 | 94,200 | 0 | 21,600 |
| 2025-03-21 | 0 | 118,700 | 0 | 95,500 | 0 | 23,200 |
| 2025-03-14 | 0 | 115,600 | 0 | 95,900 | 0 | 19,700 |
| 2025-03-07 | 0 | 116,100 | 0 | 96,000 | 0 | 20,100 |
| 2025-02-28 | 0 | 113,000 | 0 | 95,300 | 0 | 17,700 |
| 2025-02-21 | 0 | 123,300 | 0 | 98,900 | 0 | 24,400 |
| 2025-02-14 | 0 | 121,000 | 0 | 100,300 | 0 | 20,700 |
| 2025-02-07 | 0 | 117,400 | 0 | 99,200 | 0 | 18,200 |
| 2025-01-31 | 0 | 115,600 | 0 | 99,700 | 0 | 15,900 |
| 2025-01-24 | 0 | 112,000 | 0 | 104,200 | 0 | 7,800 |
| 2025-01-17 | 0 | 110,700 | 0 | 103,800 | 0 | 6,900 |
| 2025-01-10 | 0 | 110,400 | 0 | 103,900 | 0 | 6,500 |
| 2024-12-27 | 0 | 16,200 | 0 | 9,000 | 0 | 7,200 |
| 2024-12-20 | 0 | 15,200 | 0 | 8,800 | 0 | 6,400 |
| 2024-12-13 | 0 | 14,700 | 0 | 8,200 | 0 | 6,500 |
| 2024-12-06 | 0 | 14,200 | 0 | 8,200 | 0 | 6,000 |
| 2024-11-29 | 0 | 14,700 | 0 | 8,800 | 0 | 5,900 |
| 2024-11-22 | 0 | 13,800 | 0 | 8,200 | 0 | 5,600 |
| 2024-11-15 | 0 | 13,400 | 0 | 8,100 | 0 | 5,300 |
| 2024-11-08 | 0 | 13,200 | 0 | 8,000 | 0 | 5,200 |
| 2024-11-01 | 0 | 13,100 | 0 | 8,100 | 0 | 5,000 |
| 2024-10-25 | 0 | 13,700 | 0 | 8,000 | 0 | 5,700 |
| 2024-10-18 | 0 | 14,000 | 0 | 8,000 | 0 | 6,000 |
| 2024-10-11 | 0 | 12,500 | 0 | 8,000 | 0 | 4,500 |
| 2024-10-04 | 0 | 10,900 | 0 | 6,300 | 0 | 4,600 |
| 2024-09-27 | 0 | 103,300 | 0 | 98,800 | 0 | 4,500 |
| 2024-09-20 | 0 | 103,200 | 0 | 98,900 | 0 | 4,300 |
| 2024-09-13 | 0 | 104,100 | 0 | 99,200 | 0 | 4,900 |
| 2024-09-06 | 0 | 101,000 | 0 | 96,700 | 0 | 4,300 |
| 2024-08-30 | 0 | 99,100 | 0 | 95,500 | 0 | 3,600 |
| 2024-08-23 | 0 | 99,100 | 0 | 95,200 | 0 | 3,900 |
| 2024-08-16 | 0 | 98,300 | 0 | 94,400 | 0 | 3,900 |
| 2024-08-09 | 0 | 98,700 | 0 | 94,400 | 0 | 4,300 |
| 2024-08-02 | 0 | 100,200 | 0 | 94,900 | 0 | 5,300 |
| 2024-07-26 | 0 | 100,000 | 0 | 95,500 | 0 | 4,500 |
| 2024-07-19 | 0 | 100,500 | 0 | 95,500 | 0 | 5,000 |
| 2024-07-12 | 0 | 100,700 | 0 | 95,700 | 0 | 5,000 |
| 2024-07-05 | 0 | 101,000 | 0 | 96,100 | 0 | 4,900 |
| 2024-06-28 | 0 | 100,900 | 0 | 96,700 | 0 | 4,200 |
| 2024-06-21 | 0 | 101,300 | 0 | 96,500 | 0 | 4,800 |
| 2024-06-14 | 0 | 101,500 | 0 | 96,500 | 0 | 5,000 |
| 2024-06-07 | 0 | 100,900 | 0 | 96,400 | 0 | 4,500 |
| 2024-05-31 | 0 | 100,900 | 0 | 96,400 | 0 | 4,500 |
| 2024-05-24 | 0 | 102,000 | 0 | 96,300 | 0 | 5,700 |
| 2024-05-17 | 0 | 102,000 | 0 | 96,300 | 0 | 5,700 |
| 2024-05-10 | 100 | 101,900 | 100 | 96,100 | 0 | 5,800 |
| 2024-05-02 | 0 | 100,900 | 0 | 95,700 | 0 | 5,200 |
| 2024-04-26 | 0 | 100,000 | 0 | 95,700 | 0 | 4,300 |
| 2024-04-19 | 0 | 100,300 | 0 | 95,700 | 0 | 4,600 |
| 2024-04-12 | 0 | 101,200 | 0 | 95,600 | 0 | 5,600 |
| 2024-04-05 | 0 | 104,000 | 0 | 95,600 | 0 | 8,400 |
| 2024-03-29 | 0 | 104,600 | 0 | 95,600 | 0 | 9,000 |
| 2024-03-22 | 0 | 106,000 | 0 | 95,800 | 0 | 10,200 |
| 2024-03-15 | 0 | 24,200 | 0 | 16,500 | 0 | 7,700 |
| 2024-03-08 | 0 | 23,700 | 0 | 17,000 | 0 | 6,700 |
| 2024-03-01 | 0 | 23,500 | 0 | 17,200 | 0 | 6,300 |
| 2024-02-22 | 0 | 29,200 | 0 | 18,300 | 0 | 10,900 |
| 2024-02-16 | 0 | 29,000 | 0 | 19,100 | 0 | 9,900 |
| 2024-02-09 | 0 | 32,200 | 0 | 19,000 | 0 | 13,200 |
| 2024-02-02 | 0 | 29,900 | 0 | 20,800 | 0 | 9,100 |
| 2024-01-26 | 0 | 29,600 | 0 | 20,300 | 0 | 9,300 |
| 2024-01-19 | 0 | 34,800 | 0 | 20,400 | 0 | 14,400 |
| 2024-01-12 | 0 | 35,600 | 0 | 20,400 | 0 | 15,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 15:00 | オリジナル設 | 連結決算開始に伴う連結業績予想に関するお知らせ |
| 20250509 | 15:00 | オリジナル設 | 中期経営計画の策定に関するお知らせ |
| 20250509 | 15:00 | オリジナル設 | 2025年12月期 第1四半期決算短信〔日本基準〕(連結) |
| 20250327 | 15:00 | オリジナル設 | 支配株主等に関する事項について |
| 20250326 | 15:15 | オリジナル設 | 自己株式の消却に関するお知らせ |
| 20250218 | 15:00 | オリジナル設 | 剰余金の配当に関するお知らせ |
| 20250210 | 15:00 | オリジナル設 | 2024年12月期 決算短信〔日本基準〕（非連結） |
| 20250210 | 15:00 | オリジナル設 | 通期個別業績予想と実績値との差異に関するお知らせ |
| 20241225 | 16:00 | オリジナル設 | 株式会社クラックスシステムの株式の取得に関するお知らせ |
| 20241106 | 15:00 | オリジナル設 | 2024年12月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240807 | 15:00 | オリジナル設 | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240807 | 15:00 | オリジナル設 | 株式給付信託（J-ESOP）への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20240621 | 15:00 | オリジナル設 | 株主優待制度の変更に関するお知らせ |
| 20240326 | 15:00 | オリジナル設 | 支配株主等に関する事項について |
| 20240213 | 15:00 | オリジナル設 | 剰余金の配当に関するお知らせ |
| 20240205 | 15:00 | オリジナル設 | 2023年12月期 決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4642 | 1 | オリジナル設計株式会社 | 2025-06-06 19:24:13 |
| 4642 | 2 | 「2025年12月期 第１四半期決算短信」掲載 | オリジナル設計株式会社 | 2025-05-10 04:28:37 |
| 4642 | 2 | 第63期定時株主総会のご報告 | オリジナル設計株式会社 | 2025-03-27 20:31:16 |
| 4642 | 2 | 「OEC通信（株主通信）2024年12月期 第63期(R6.1.1～R6.12.31)」掲載 | オリジナル設計株式会社 | 2025-03-27 20:31:15 |
| 4642 | 2 | 「支配株主等に関する事項について 」掲載 | オリジナル設計株式会社 | 2025-03-27 20:31:13 |
| 4642 | 2 | 「2024年12月期 有価証券報告書」掲載 | オリジナル設計株式会社 | 2025-03-26 22:28:39 |
| 4642 | 2 | 「第63期定時株主総会 招集ご通知」掲載 | オリジナル設計株式会社 | 2025-03-04 10:29:30 |
| 4642 | 2 | 「2024年12月期 決算短信」掲載 | オリジナル設計株式会社 | 2025-02-11 04:28:41 |
| 4642 | 2 | 「2024年12月期 第３四半期決算短信」掲載 | オリジナル設計株式会社 | 2024-11-06 16:29:23 |
| 4642 | 2 | 「2024年12月期 第2四半期（中間期）決算短信」掲載 | オリジナル設計株式会社 | 2024-10-08 15:28:33 |