| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 25,575 | 25,655 | 25,360 | 25,445 | 204,400 | 145 | 101% | 99% | 60% | ▲▲ | 100% | 20% | 20% | 97% | 102% |
| 20240925 | 25,200 | 25,410 | 24,860 | 25,175 | 175,600 | -270 | 99% | 100% | 86% | ▼ | 103% | 20% | 20% | 96% | 101% |
| 20240926 | 25,265 | 25,975 | 25,190 | 25,965 | 235,600 | 790 | 103% | 103% | 134% | ▲ | 98% | 96% | 96% | 100% | 104% |
| 20240927 | 5,202 | 5,220 | 5,061 | 5,115 | 820,300 | -20,850 | 20% | 98% | 348% | ▼ | 100% | 99% | 99% | 20% | 100% |
| 20240930 | 5,042 | 5,126 | 5,022 | 5,046 | 1,000,000 | -69 | 99% | 100% | 122% | ▼▼ | 100% | 99% | 96% | 19% | 100% |
| 20241001 | 5,067 | 5,145 | 5,023 | 5,069 | 983,500 | 23 | 100% | 100% | 98% | ▲ | 99% | 101% | 100% | 20% | 100% |
| 20241002 | 4,975 | 4,986 | 4,883 | 4,935 | 846,300 | -134 | 97% | 99% | 86% | ▼ | 99% | 101% | 100% | 19% | 100% |
| 20241003 | 5,005 | 5,035 | 4,943 | 4,969 | 766,600 | 34 | 101% | 99% | 91% | ▲ | 100% | 101% | 102% | 19% | 101% |
| 20241004 | 5,009 | 5,117 | 5,008 | 5,016 | 746,000 | 47 | 101% | 100% | 97% | ▲▲ | 101% | 100% | 102% | 19% | 102% |
| 20241007 | 5,004 | 5,070 | 4,965 | 5,034 | 902,700 | 18 | 100% | 101% | 121% | ▲▲▲ | 101% | 101% | 104% | 19% | 102% |
| 20241008 | 4,934 | 5,010 | 4,931 | 4,963 | 973,400 | -71 | 99% | 101% | 108% | ▼ | 101% | 100% | 104% | 19% | 101% |
| 20241009 | 5,013 | 5,095 | 5,009 | 5,052 | 874,800 | 89 | 102% | 101% | 90% | ▲ | 99% | 96% | 104% | 19% | 102% |
| 20241010 | 5,071 | 5,093 | 5,009 | 5,026 | 692,600 | -26 | 99% | 99% | 79% | ▼ | 100% | 97% | 106% | 19% | 102% |
| 20241011 | 4,983 | 5,022 | 4,962 | 5,002 | 1,338,400 | -24 | 100% | 100% | 193% | ▼▼ | 100% | 97% | 106% | 19% | 101% |
| 20241015 | 4,988 | 5,017 | 4,924 | 4,991 | 1,098,800 | -11 | 100% | 100% | 82% | ▼▼▼ | 99% | 98% | 107% | 19% | 101% |
| 20241016 | 4,954 | 4,996 | 4,840 | 4,882 | 1,138,600 | -109 | 98% | 99% | 104% | ▼▼▼▼ | 98% | 98% | 108% | 19% | 100% |
| 20241017 | 4,910 | 4,929 | 4,815 | 4,822 | 990,300 | -60 | 99% | 98% | 87% | ▼▼▼▼▼ | 100% | 98% | 109% | 19% | 100% |
| 20241018 | 4,855 | 4,913 | 4,848 | 4,848 | 714,400 | 26 | 101% | 100% | 72% | ▲ | 100% | 98% | 109% | 19% | 101% |
| 20241021 | 4,848 | 4,871 | 4,817 | 4,845 | 585,700 | -3 | 100% | 100% | 82% | ▼ | 99% | 98% | 109% | 19% | 100% |
| 20241022 | 4,855 | 4,865 | 4,786 | 4,789 | 678,800 | -56 | 99% | 99% | 116% | ▼▼ | 98% | 99% | 109% | 18% | 100% |
| 20241023 | 4,846 | 4,848 | 4,757 | 4,759 | 472,700 | -30 | 99% | 98% | 70% | ▼▼▼ | 100% | 105% | 112% | 18% | 100% |
| 20241024 | 4,728 | 4,790 | 4,720 | 4,745 | 634,100 | -14 | 100% | 100% | 134% | ▼▼▼▼ | 99% | 105% | 111% | 18% | 100% |
| 20241025 | 4,745 | 4,745 | 4,682 | 4,704 | 679,500 | -41 | 99% | 99% | 107% | ▼▼▼▼▼ | 101% | 109% | 112% | 92% | 100% |
| 20241028 | 4,703 | 4,763 | 4,700 | 4,744 | 694,800 | 40 | 101% | 101% | 102% | ▲ | 101% | 108% | 108% | 94% | 101% |
| 20241029 | 4,746 | 4,812 | 4,723 | 4,779 | 927,300 | 35 | 101% | 101% | 133% | ▲▲ | 102% | 104% | 105% | 94% | 102% |
| 20241030 | 4,900 | 5,004 | 4,838 | 4,981 | 4,831,100 | 202 | 104% | 102% | 521% | ▲▲▲ | 100% | 104% | 101% | 99% | 106% |
| 20241031 | 5,001 | 5,014 | 4,925 | 4,991 | 1,481,000 | 10 | 100% | 100% | 31% | ▲▲▲▲ | 105% | 108% | 103% | 99% | 106% |
| 20241101 | 4,865 | 5,186 | 4,865 | 5,117 | 1,687,900 | 126 | 103% | 105% | 114% | ▲▲▲▲▲ | 98% | 102% | 96% | 100% | 109% |
| 20241105 | 5,184 | 5,184 | 5,016 | 5,065 | 1,039,800 | -52 | 99% | 98% | 62% | ▼ | 100% | 104% | 98% | 99% | 108% |
| 20241106 | 5,082 | 5,177 | 5,035 | 5,083 | 601,700 | 18 | 100% | 100% | 58% | ▲ | 102% | 103% | 97% | 99% | 108% |
| 20241107 | 5,110 | 5,217 | 5,065 | 5,199 | 789,100 | 116 | 102% | 102% | 131% | ▲▲ | 98% | 95% | 92% | 100% | 111% |
| 20241108 | 5,400 | 5,400 | 5,251 | 5,265 | 776,400 | 66 | 101% | 98% | 98% | ▲▲▲ | 101% | 98% | 95% | 100% | 112% |
| 20241111 | 5,212 | 5,343 | 5,212 | 5,283 | 630,700 | 18 | 100% | 101% | 81% | ▲▲▲▲ | 99% | 95% | 94% | 100% | 112% |
| 20241112 | 5,298 | 5,302 | 5,209 | 5,253 | 635,300 | -30 | 99% | 99% | 101% | ▼ | 98% | 95% | 95% | 99% | 112% |
| 20241113 | 5,260 | 5,271 | 5,144 | 5,144 | 928,600 | -109 | 98% | 98% | 146% | ▼▼ | 101% | 98% | 98% | 97% | 109% |
| 20241114 | 5,082 | 5,161 | 5,063 | 5,127 | 1,046,200 | -17 | 100% | 101% | 113% | ▼▼▼ | 99% | 96% | 98% | 97% | 109% |
| 20241115 | 5,092 | 5,161 | 5,041 | 5,045 | 920,700 | -82 | 98% | 99% | 88% | ▼▼▼▼ | 98% | 96% | 98% | 95% | 107% |
| 20241118 | 5,084 | 5,090 | 4,955 | 4,995 | 712,300 | -50 | 99% | 98% | 77% | ▼▼▼▼▼ | 99% | 96% | 99% | 95% | 106% |
| 20241119 | 5,022 | 5,030 | 4,953 | 4,960 | 703,100 | -35 | 99% | 99% | 99% | ▼▼▼▼▼▼ | 99% | 99% | 102% | 94% | 105% |
| 20241120 | 4,890 | 4,903 | 4,847 | 4,865 | 880,900 | -95 | 98% | 99% | 125% | ▼▼▼▼▼▼▼ | 99% | 100% | 102% | 92% | 103% |
| 20241121 | 4,889 | 4,916 | 4,858 | 4,864 | 603,300 | -1 | 100% | 99% | 68% | ▼▼▼▼▼▼▼▼ | 99% | 102% | 103% | 92% | 103% |
| 20241122 | 4,853 | 4,871 | 4,817 | 4,825 | 740,500 | -39 | 99% | 99% | 123% | ▼▼▼▼▼▼▼▼▼ | 98% | 101% | 102% | 91% | 103% |
| 20241125 | 4,885 | 4,914 | 4,808 | 4,808 | 1,993,600 | -17 | 100% | 98% | 269% | ▼▼▼▼▼▼▼▼▼▼ | 101% | 103% | 104% | 91% | 101% |
| 20241126 | 4,790 | 4,850 | 4,779 | 4,828 | 733,300 | 20 | 100% | 101% | 37% | ▲ | 101% | 102% | 102% | 91% | 101% |
| 20241127 | 4,856 | 4,930 | 4,833 | 4,882 | 800,000 | 54 | 101% | 101% | 109% | ▲▲ | 101% | 101% | 101% | 92% | 102% |
| 20241128 | 4,907 | 4,942 | 4,887 | 4,935 | 530,300 | 53 | 101% | 101% | 66% | ▲▲▲ | 100% | 101% | 101% | 93% | 103% |
| 20241129 | 4,900 | 4,965 | 4,887 | 4,905 | 516,200 | -30 | 99% | 100% | 97% | ▼ | 100% | 101% | 98% | 93% | 102% |
| 20241202 | 4,915 | 4,941 | 4,873 | 4,937 | 661,500 | 32 | 101% | 100% | 128% | ▲ | 101% | 101% | 98% | 93% | 103% |
| 20241203 | 4,926 | 5,000 | 4,895 | 4,961 | 816,100 | 24 | 100% | 101% | 123% | ▲▲ | 99% | 100% | 96% | 94% | 103% |
| 20241204 | 5,002 | 5,041 | 4,954 | 4,967 | 770,300 | 6 | 100% | 99% | 94% | ▲▲▲ | 99% | 99% | 96% | 94% | 103% |
| 20241205 | 4,993 | 4,998 | 4,910 | 4,945 | 581,200 | -22 | 100% | 99% | 75% | ▼ | 99% | 101% | 95% | 94% | 103% |
| 20241206 | 4,944 | 4,973 | 4,902 | 4,916 | 584,400 | -29 | 99% | 99% | 101% | ▼▼ | 101% | 100% | 0% | 93% | 102% |
| 20241209 | 4,951 | 5,020 | 4,951 | 4,994 | 751,200 | 78 | 102% | 101% | 129% | ▲ | 99% | 98% | 0% | 95% | 104% |
| 20241210 | 5,015 | 5,031 | 4,909 | 4,956 | 561,600 | -38 | 99% | 99% | 75% | ▼ | 100% | 97% | 0% | 96% | 103% |
| 20241211 | 4,968 | 4,979 | 4,929 | 4,951 | 590,200 | -5 | 100% | 100% | 105% | ▼▼ | 99% | 96% | 0% | 97% | 103% |
| 20241212 | 5,021 | 5,021 | 4,967 | 4,972 | 651,900 | 21 | 100% | 99% | 110% | ▲ | 101% | 99% | 0% | 99% | 103% |
| 20241213 | 4,875 | 4,947 | 4,875 | 4,938 | 925,000 | -34 | 99% | 101% | 142% | ▼ | 98% | 98% | 0% | 99% | 103% |
| 20241216 | 4,922 | 4,922 | 4,815 | 4,830 | 463,300 | -108 | 98% | 98% | 50% | ▼▼ | 100% | 98% | 0% | 97% | 100% |
| 20241217 | 4,816 | 4,869 | 4,801 | 4,813 | 839,500 | -17 | 100% | 100% | 181% | ▼▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241218 | 4,820 | 4,846 | 4,761 | 4,784 | 890,100 | -29 | 99% | 99% | 106% | ▼▼▼▼ | 103% | 0% | 0% | 96% | 100% |
| 20241219 | 4,685 | 4,805 | 4,680 | 4,805 | 572,000 | 21 | 100% | 103% | 64% | ▲ | 99% | 0% | 0% | 96% | 100% |
| 20241220 | 4,750 | 4,790 | 4,700 | 4,700 | 1,125,100 | -105 | 98% | 99% | 197% | ▼ | % | % | % | 94% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 31,600 | 162,300 | 31,600 | 46,500 | 0 | 115,800 |
| 2024-12-06 | 31,300 | 179,100 | 31,300 | 48,700 | 0 | 130,400 |
| 2024-11-29 | 31,400 | 184,900 | 31,400 | 44,600 | 0 | 140,300 |
| 2024-11-22 | 31,300 | 170,300 | 31,300 | 42,200 | 0 | 128,100 |
| 2024-11-15 | 33,700 | 153,000 | 33,700 | 38,000 | 0 | 115,000 |
| 2024-11-08 | 36,800 | 158,200 | 36,800 | 38,100 | 0 | 120,100 |
| 2024-11-01 | 35,700 | 181,000 | 35,700 | 41,400 | 0 | 139,600 |
| 2024-10-25 | 30,100 | 208,500 | 30,100 | 45,800 | 0 | 162,700 |
| 2024-10-18 | 30,900 | 216,300 | 30,900 | 47,900 | 0 | 168,400 |
| 2024-10-11 | 27,300 | 198,800 | 27,300 | 42,900 | 0 | 155,900 |
| 2024-10-04 | 27,600 | 192,800 | 27,600 | 43,100 | 0 | 149,700 |
| 2024-09-27 | 24,700 | 170,600 | 24,700 | 42,100 | 0 | 128,500 |
| 2024-09-20 | 5,200 | 30,500 | 5,200 | 9,800 | 0 | 20,700 |
| 2024-09-13 | 7,800 | 40,600 | 7,800 | 11,400 | 0 | 29,200 |
| 2024-09-06 | 8,000 | 30,500 | 8,000 | 11,200 | 0 | 19,300 |
| 2024-08-30 | 11,200 | 34,600 | 11,200 | 12,600 | 0 | 22,000 |
| 2024-08-23 | 11,900 | 29,300 | 11,900 | 10,000 | 0 | 19,300 |
| 2024-08-16 | 12,900 | 25,200 | 12,900 | 10,100 | 0 | 15,100 |
| 2024-08-09 | 82,900 | 35,400 | 82,900 | 11,500 | 0 | 23,900 |
| 2024-08-02 | 13,500 | 66,900 | 13,500 | 25,900 | 0 | 41,000 |
| 2024-07-26 | 12,400 | 87,500 | 12,400 | 30,000 | 0 | 57,500 |
| 2024-07-19 | 14,100 | 100,300 | 14,100 | 29,400 | 0 | 70,900 |
| 2024-07-12 | 14,100 | 108,800 | 14,100 | 31,100 | 0 | 77,700 |
| 2024-07-05 | 8,100 | 120,400 | 8,100 | 33,300 | 0 | 87,100 |
| 2024-06-28 | 12,700 | 140,100 | 12,700 | 35,400 | 0 | 104,700 |
| 2024-06-21 | 12,300 | 144,500 | 12,300 | 36,200 | 0 | 108,300 |
| 2024-06-14 | 11,700 | 150,400 | 11,700 | 38,700 | 0 | 111,700 |
| 2024-06-07 | 11,500 | 156,800 | 11,500 | 40,700 | 0 | 116,100 |
| 2024-05-31 | 10,800 | 155,100 | 10,800 | 41,300 | 0 | 113,800 |
| 2024-05-24 | 10,700 | 156,100 | 10,700 | 40,000 | 0 | 116,100 |
| 2024-05-17 | 10,600 | 151,300 | 10,600 | 39,600 | 0 | 111,700 |
| 2024-05-10 | 10,500 | 153,800 | 10,500 | 37,800 | 0 | 116,000 |
| 2024-05-02 | 11,600 | 178,300 | 11,600 | 42,700 | 0 | 135,600 |
| 2024-04-26 | 11,800 | 204,200 | 11,800 | 48,100 | 0 | 156,100 |
| 2024-04-19 | 12,000 | 146,000 | 12,000 | 36,000 | 0 | 110,000 |
| 2024-04-12 | 13,400 | 141,900 | 13,400 | 34,000 | 0 | 107,900 |
| 2024-04-05 | 13,000 | 123,300 | 13,000 | 29,100 | 0 | 94,200 |
| 2024-03-29 | 12,700 | 110,800 | 12,700 | 30,900 | 0 | 79,900 |
| 2024-03-22 | 12,300 | 89,500 | 12,300 | 19,800 | 0 | 69,700 |
| 2024-03-15 | 10,800 | 114,100 | 10,800 | 26,100 | 0 | 88,000 |
| 2024-03-08 | 11,600 | 112,500 | 11,600 | 26,200 | 0 | 86,300 |
| 2024-03-01 | 11,400 | 120,900 | 11,400 | 29,100 | 0 | 91,800 |
| 2024-02-22 | 10,500 | 176,600 | 10,500 | 44,200 | 0 | 132,400 |
| 2024-02-16 | 10,200 | 171,400 | 10,200 | 42,300 | 0 | 129,100 |
| 2024-02-09 | 10,500 | 186,100 | 10,500 | 52,500 | 0 | 133,600 |
| 2024-02-02 | 10,800 | 170,400 | 10,800 | 50,800 | 0 | 119,600 |
| 2024-01-26 | 10,800 | 137,600 | 10,800 | 39,100 | 0 | 98,500 |
| 2024-01-19 | 10,000 | 32,900 | 10,000 | 11,700 | 0 | 21,200 |
| 2024-01-12 | 9,800 | 21,500 | 9,800 | 8,700 | 0 | 12,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-27 | モルガン・スタンレーMUFG証券株式会社 | 190,930 | 0.19% | ▼ | -397,874 | 20,775 | 20,800 | 20,640 | 20,705 | 149,100 |
| 2024-06-20 | モルガン・スタンレーMUFG証券株式会社 | 588,804 | 0.59% | ▼ | -9,203 | 20,280 | 20,390 | 20,025 | 20,285 | 152,300 |
| 2024-06-19 | モルガン・スタンレーMUFG証券株式会社 | 598,007 | 0.60% | ▲ | 2,489 | 20,495 | 20,495 | 20,200 | 20,275 | 112,200 |
| 2024-06-17 | モルガン・スタンレーMUFG証券株式会社 | 595,518 | 0.59% | ▼ | -2,878 | 20,600 | 20,655 | 20,180 | 20,355 | 167,900 |
| 2024-06-14 | モルガン・スタンレーMUFG証券株式会社 | 598,396 | 0.60% | ▲ | 23,871 | 20,625 | 20,740 | 20,450 | 20,450 | 395,900 |
| 2024-06-11 | モルガン・スタンレーMUFG証券株式会社 | 574,525 | 0.57% | ▲ | 20,265 | 20,330 | 20,045 | 20,080 | 115,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241029 | 15:00 | オービック | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240726 | 17:00 | オービック | 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 |
| 20240724 | 15:00 | オービック | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240724 | 15:00 | オービック | 株式分割及び株式分割に伴う定款の一部変更並びに配当予想の修正に関するお知らせ |
| 20240628 | 11:30 | オービック | (訂正)「譲渡制限付株式報酬としての自己株式の処分に関するお知らせ」の一部訂正について |
| 20240627 | 16:00 | オービック | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240423 | 15:00 | オービック | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240423 | 15:00 | オービック | 投資単位の引下げに関する考え方及び方針について |
| 20240402 | 17:00 | オービック | 人事異動に関するお知らせ |
| 20240221 | 09:30 | オービック | 自己株式立会外買付取引(ToSTNeT-3)による自己株式取得結果 |
| 20240220 | 16:30 | オービック | 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による 自己株式の買付けに関するお知らせ |
| 20240124 | 15:00 | オービック | 2024年３月期の期末配当予想の修正(増配)に関するお知らせ |
| 20240124 | 15:00 | オービック | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240116 | 08:30 | オービック | 当社業績等に関する一部報道について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4684 | 1 | オービック | 2024-12-21 20:22:51 |
| 4684 | 2 | お探しのページが見つかりませんでした。 | オービック | 2024-06-19 04:28:00 |
| 4684 | 2 | 電子公告 | オービック | 2024-06-19 04:27:59 |
| 4684 | 2 | IRニュース 2024年 | オービック | 2024-06-19 04:27:57 |
| 4684 | 2 | 株主・株式情報 | オービック | 2024-06-14 11:53:16 |
| 4684 | 2 | IRニュース | オービック | 2024-06-14 11:53:14 |
| 4684 | 2 | IRカレンダー | オービック | 2024-06-14 11:53:13 |
| 4684 | 2 | 財務ハイライト | オービック | 2024-06-14 11:53:12 |
| 4684 | 2 | IR資料 | オービック | 2024-06-14 11:53:11 |
| 4684 | 2 | IR情報 | オービック | 2024-06-14 11:53:10 |