| 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 | 13,705 | 13,920 | 13,655 | 13,805 | 197,600 | 165 | 101% | 101% | 108% | ▲ | 99% | 107% | 111% | 99% | 106% |
| 20240925 | 13,780 | 13,900 | 13,595 | 13,695 | 134,800 | -110 | 99% | 99% | 68% | ▼ | 106% | 104% | 107% | 99% | 106% |
| 20240926 | 14,275 | 15,190 | 14,240 | 15,190 | 504,400 | 1,495 | 111% | 106% | 374% | ▲ | 100% | 99% | 105% | 100% | 117% |
| 20240927 | 14,570 | 14,810 | 14,185 | 14,625 | 495,700 | -565 | 96% | 100% | 98% | ▼ | 102% | 100% | 105% | 96% | 113% |
| 20240930 | 14,500 | 14,800 | 14,405 | 14,745 | 273,300 | 120 | 101% | 102% | 55% | ▲ | 100% | 103% | 104% | 97% | 114% |
| 20241001 | 14,705 | 14,875 | 14,575 | 14,775 | 201,600 | 30 | 100% | 100% | 74% | ▲▲ | 98% | 103% | 104% | 97% | 114% |
| 20241002 | 14,635 | 14,730 | 14,220 | 14,290 | 217,300 | -485 | 97% | 98% | 108% | ▼ | 99% | 105% | 105% | 94% | 108% |
| 20241003 | 14,580 | 14,610 | 14,265 | 14,455 | 183,200 | 165 | 101% | 99% | 84% | ▲ | 101% | 106% | 105% | 95% | 110% |
| 20241004 | 14,470 | 14,680 | 14,465 | 14,550 | 130,400 | 95 | 101% | 101% | 71% | ▲▲ | 102% | 102% | 101% | 96% | 110% |
| 20241007 | 14,800 | 15,175 | 14,660 | 15,115 | 202,800 | 565 | 104% | 102% | 156% | ▲▲▲ | 102% | 104% | 101% | 100% | 115% |
| 20241008 | 14,715 | 15,050 | 14,700 | 14,960 | 191,800 | -155 | 99% | 102% | 95% | ▼ | 102% | 101% | 102% | 98% | 113% |
| 20241009 | 15,045 | 15,320 | 14,980 | 15,275 | 164,400 | 315 | 102% | 102% | 86% | ▲ | 99% | 100% | 103% | 100% | 114% |
| 20241010 | 15,275 | 15,350 | 15,060 | 15,095 | 142,200 | -180 | 99% | 99% | 86% | ▼ | 100% | 100% | 105% | 99% | 113% |
| 20241011 | 15,090 | 15,170 | 14,980 | 15,100 | 200,500 | 5 | 100% | 100% | 141% | ▲ | 99% | 99% | 103% | 99% | 111% |
| 20241015 | 15,345 | 15,440 | 15,185 | 15,265 | 183,000 | 165 | 101% | 99% | 91% | ▲▲ | 100% | 100% | 103% | 100% | 112% |
| 20241016 | 15,260 | 15,345 | 15,080 | 15,200 | 148,100 | -65 | 100% | 100% | 81% | ▼ | 98% | 98% | 104% | 100% | 111% |
| 20241017 | 15,240 | 15,270 | 14,840 | 14,985 | 113,000 | -215 | 99% | 98% | 76% | ▼▼ | 100% | 99% | 105% | 98% | 110% |
| 20241018 | 15,000 | 15,145 | 15,000 | 15,040 | 76,800 | 55 | 100% | 100% | 68% | ▲ | 101% | 97% | 105% | 98% | 110% |
| 20241021 | 15,095 | 15,285 | 14,930 | 15,260 | 99,500 | 220 | 101% | 101% | 130% | ▲▲ | 98% | 97% | 103% | 100% | 112% |
| 20241022 | 15,260 | 15,260 | 14,945 | 14,945 | 107,100 | -315 | 98% | 98% | 108% | ▼ | 99% | 98% | 105% | 98% | 109% |
| 20241023 | 15,040 | 15,075 | 14,840 | 14,915 | 64,500 | -30 | 100% | 99% | 60% | ▼▼ | 99% | 100% | 107% | 98% | 109% |
| 20241024 | 14,745 | 14,895 | 14,630 | 14,660 | 102,800 | -255 | 98% | 99% | 159% | ▼▼▼ | 99% | 101% | 108% | 96% | 103% |
| 20241025 | 14,645 | 14,740 | 14,455 | 14,550 | 126,700 | -110 | 99% | 99% | 123% | ▼▼▼▼ | 101% | 101% | 107% | 95% | 102% |
| 20241028 | 14,590 | 14,845 | 14,550 | 14,805 | 108,800 | 255 | 102% | 101% | 86% | ▲ | 100% | 99% | 103% | 97% | 104% |
| 20241029 | 14,820 | 14,840 | 14,625 | 14,770 | 95,300 | -35 | 100% | 100% | 88% | ▼ | 98% | 99% | 102% | 97% | 103% |
| 20241030 | 15,000 | 15,020 | 14,670 | 14,730 | 186,600 | -40 | 100% | 98% | 196% | ▼▼ | 100% | 104% | 104% | 96% | 103% |
| 20241031 | 14,745 | 14,775 | 14,615 | 14,685 | 143,200 | -45 | 100% | 100% | 77% | ▼▼▼ | 102% | 110% | 107% | 96% | 102% |
| 20241101 | 14,375 | 14,770 | 14,305 | 14,615 | 94,900 | -70 | 100% | 102% | 66% | ▼▼▼▼ | 100% | 108% | 105% | 96% | 100% |
| 20241105 | 14,665 | 14,690 | 14,275 | 14,690 | 186,000 | 75 | 101% | 100% | 196% | ▲ | 101% | 107% | 105% | 96% | 101% |
| 20241106 | 14,705 | 15,135 | 14,705 | 14,780 | 126,800 | 90 | 101% | 101% | 68% | ▲▲ | 103% | 105% | 103% | 97% | 102% |
| 20241107 | 14,915 | 15,450 | 14,835 | 15,390 | 183,400 | 610 | 104% | 103% | 145% | ▲▲▲ | 100% | 97% | 98% | 100% | 106% |
| 20241108 | 15,690 | 15,925 | 15,615 | 15,760 | 215,100 | 370 | 102% | 100% | 117% | ▲▲▲▲ | 101% | 97% | 99% | 100% | 108% |
| 20241111 | 15,600 | 15,895 | 15,550 | 15,785 | 113,100 | 25 | 100% | 101% | 53% | ▲▲▲▲▲ | 99% | 94% | 98% | 100% | 108% |
| 20241112 | 15,785 | 15,910 | 15,650 | 15,660 | 132,900 | -125 | 99% | 99% | 118% | ▼ | 96% | 94% | 98% | 99% | 108% |
| 20241113 | 15,745 | 15,805 | 15,165 | 15,175 | 155,000 | -485 | 97% | 96% | 117% | ▼▼ | 100% | 99% | 101% | 96% | 104% |
| 20241114 | 15,175 | 15,210 | 14,945 | 15,105 | 207,700 | -70 | 100% | 100% | 134% | ▼▼▼ | 99% | 100% | 102% | 96% | 104% |
| 20241115 | 15,075 | 15,150 | 14,900 | 14,900 | 215,500 | -205 | 99% | 99% | 104% | ▼▼▼▼ | 99% | 101% | 102% | 94% | 102% |
| 20241118 | 14,900 | 15,060 | 14,725 | 14,780 | 107,700 | -120 | 99% | 99% | 50% | ▼▼▼▼▼ | 99% | 102% | 101% | 94% | 102% |
| 20241119 | 14,850 | 14,995 | 14,730 | 14,760 | 145,700 | -20 | 100% | 99% | 135% | ▼▼▼▼▼▼ | 101% | 102% | 100% | 94% | 101% |
| 20241120 | 14,900 | 15,155 | 14,815 | 15,080 | 170,000 | 320 | 102% | 101% | 117% | ▲ | 97% | 101% | 99% | 96% | 104% |
| 20241121 | 15,140 | 15,295 | 14,660 | 14,720 | 129,400 | -360 | 98% | 97% | 76% | ▼ | 102% | 104% | 100% | 93% | 101% |
| 20241122 | 14,825 | 15,180 | 14,810 | 15,065 | 136,400 | 345 | 102% | 102% | 105% | ▲ | 100% | 102% | 98% | 95% | 104% |
| 20241125 | 15,145 | 15,370 | 15,035 | 15,140 | 484,800 | 75 | 100% | 100% | 355% | ▲▲ | 101% | 102% | 99% | 96% | 104% |
| 20241126 | 15,000 | 15,210 | 14,855 | 15,210 | 123,800 | 70 | 100% | 101% | 26% | ▲▲▲ | 101% | 100% | 97% | 96% | 104% |
| 20241127 | 15,265 | 15,530 | 15,225 | 15,360 | 128,500 | 150 | 101% | 101% | 104% | ▲▲▲▲ | 100% | 98% | 96% | 97% | 105% |
| 20241128 | 15,400 | 15,440 | 15,185 | 15,395 | 82,000 | 35 | 100% | 100% | 64% | ▲▲▲▲▲ | 100% | 97% | 96% | 98% | 105% |
| 20241129 | 15,375 | 15,435 | 15,200 | 15,320 | 92,300 | -75 | 100% | 100% | 113% | ▼ | 99% | 97% | 95% | 97% | 105% |
| 20241202 | 15,400 | 15,405 | 15,190 | 15,250 | 77,500 | -70 | 100% | 99% | 84% | ▼▼ | 98% | 97% | 96% | 97% | 104% |
| 20241203 | 15,250 | 15,300 | 15,020 | 15,020 | 170,500 | -230 | 98% | 98% | 220% | ▼▼▼ | 99% | 98% | 97% | 95% | 102% |
| 20241204 | 15,100 | 15,160 | 14,725 | 14,915 | 196,200 | -105 | 99% | 99% | 115% | ▼▼▼▼ | 100% | 99% | 98% | 94% | 101% |
| 20241205 | 14,950 | 15,020 | 14,810 | 14,950 | 135,200 | 35 | 100% | 100% | 69% | ▲ | 99% | 99% | 98% | 95% | 102% |
| 20241206 | 14,930 | 15,005 | 14,780 | 14,845 | 132,400 | -105 | 99% | 99% | 98% | ▼ | 100% | 100% | 0% | 94% | 101% |
| 20241209 | 14,845 | 14,915 | 14,780 | 14,800 | 136,700 | -45 | 100% | 100% | 103% | ▼▼ | 99% | 100% | 0% | 95% | 101% |
| 20241210 | 14,860 | 14,860 | 14,565 | 14,710 | 136,500 | -90 | 99% | 99% | 100% | ▼▼▼ | 101% | 98% | 0% | 96% | 100% |
| 20241211 | 14,710 | 14,940 | 14,705 | 14,835 | 127,000 | 125 | 101% | 101% | 93% | ▲ | 99% | 97% | 0% | 96% | 101% |
| 20241212 | 15,000 | 15,120 | 14,835 | 14,835 | 165,800 | 0 | 100% | 99% | 131% | -- | 101% | 100% | 0% | 96% | 101% |
| 20241213 | 14,700 | 14,875 | 14,650 | 14,810 | 157,900 | -25 | 100% | 101% | 95% | ▼ | 98% | 100% | 0% | 96% | 101% |
| 20241216 | 14,705 | 14,735 | 14,330 | 14,415 | 163,500 | -395 | 97% | 98% | 104% | ▼▼ | 100% | 100% | 0% | 94% | 100% |
| 20241217 | 14,500 | 14,500 | 14,350 | 14,435 | 138,300 | 20 | 100% | 100% | 85% | ▲ | 101% | 0% | 0% | 94% | 100% |
| 20241218 | 14,490 | 14,660 | 14,385 | 14,610 | 220,200 | 175 | 101% | 101% | 159% | ▲▲ | 102% | 0% | 0% | 95% | 101% |
| 20241219 | 14,400 | 14,800 | 14,390 | 14,635 | 139,800 | 25 | 100% | 102% | 63% | ▲▲▲ | 101% | 0% | 0% | 95% | 102% |
| 20241220 | 14,440 | 14,670 | 14,410 | 14,565 | 271,200 | -70 | 100% | 101% | 194% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 16,700 | 36,400 | 6,400 | 16,300 | 10,300 | 20,100 |
| 2024-12-06 | 17,600 | 33,500 | 6,400 | 16,100 | 11,200 | 17,400 |
| 2024-11-29 | 17,200 | 26,300 | 6,100 | 12,600 | 11,100 | 13,700 |
| 2024-11-22 | 15,900 | 27,600 | 4,800 | 13,000 | 11,100 | 14,600 |
| 2024-11-15 | 15,500 | 27,800 | 4,700 | 13,500 | 10,800 | 14,300 |
| 2024-11-08 | 20,500 | 25,700 | 5,300 | 13,100 | 15,200 | 12,600 |
| 2024-11-01 | 16,800 | 28,700 | 5,100 | 14,600 | 11,700 | 14,100 |
| 2024-10-25 | 19,900 | 27,900 | 5,200 | 14,500 | 14,700 | 13,400 |
| 2024-10-18 | 21,500 | 26,800 | 8,200 | 14,900 | 13,300 | 11,900 |
| 2024-10-11 | 28,300 | 26,100 | 8,600 | 13,400 | 19,700 | 12,700 |
| 2024-10-04 | 21,900 | 28,200 | 9,500 | 12,300 | 12,400 | 15,900 |
| 2024-09-27 | 23,000 | 25,200 | 9,500 | 11,100 | 13,500 | 14,100 |
| 2024-09-20 | 22,500 | 18,600 | 10,700 | 9,200 | 11,800 | 9,400 |
| 2024-09-13 | 23,400 | 20,600 | 11,200 | 8,700 | 12,200 | 11,900 |
| 2024-09-06 | 23,100 | 14,300 | 10,100 | 8,700 | 13,000 | 5,600 |
| 2024-08-30 | 22,100 | 14,800 | 10,000 | 9,000 | 12,100 | 5,800 |
| 2024-08-23 | 21,700 | 14,400 | 9,800 | 8,800 | 11,900 | 5,600 |
| 2024-08-16 | 16,700 | 14,000 | 8,300 | 8,500 | 8,400 | 5,500 |
| 2024-08-09 | 12,900 | 14,300 | 7,700 | 8,100 | 5,200 | 6,200 |
| 2024-08-02 | 10,800 | 26,900 | 7,200 | 11,500 | 3,600 | 15,400 |
| 2024-07-26 | 16,800 | 28,000 | 9,800 | 11,000 | 7,000 | 17,000 |
| 2024-07-19 | 14,000 | 30,800 | 10,100 | 12,900 | 3,900 | 17,900 |
| 2024-07-12 | 13,100 | 38,000 | 9,900 | 14,600 | 3,200 | 23,400 |
| 2024-07-05 | 12,800 | 46,700 | 9,700 | 15,900 | 3,100 | 30,800 |
| 2024-06-28 | 11,500 | 94,700 | 9,700 | 33,000 | 1,800 | 61,700 |
| 2024-06-21 | 10,900 | 39,300 | 9,100 | 18,100 | 1,800 | 21,200 |
| 2024-06-14 | 10,900 | 34,800 | 9,400 | 16,600 | 1,500 | 18,200 |
| 2024-06-07 | 9,700 | 40,500 | 9,200 | 18,200 | 500 | 22,300 |
| 2024-05-31 | 12,900 | 45,300 | 9,500 | 16,900 | 3,400 | 28,400 |
| 2024-05-24 | 14,400 | 29,500 | 9,300 | 13,100 | 5,100 | 16,400 |
| 2024-05-17 | 15,900 | 29,200 | 10,700 | 13,300 | 5,200 | 15,900 |
| 2024-05-10 | 14,700 | 34,500 | 9,600 | 15,400 | 5,100 | 19,100 |
| 2024-05-02 | 17,100 | 32,400 | 10,900 | 15,900 | 6,200 | 16,500 |
| 2024-04-26 | 16,800 | 40,200 | 13,000 | 16,300 | 3,800 | 23,900 |
| 2024-04-19 | 17,000 | 54,900 | 13,900 | 21,600 | 3,100 | 33,300 |
| 2024-04-12 | 17,500 | 52,500 | 14,400 | 20,800 | 3,100 | 31,700 |
| 2024-04-05 | 17,000 | 62,600 | 14,500 | 26,000 | 2,500 | 36,600 |
| 2024-03-29 | 17,500 | 54,700 | 14,600 | 22,600 | 2,900 | 32,100 |
| 2024-03-22 | 17,400 | 32,500 | 12,700 | 14,800 | 4,700 | 17,700 |
| 2024-03-15 | 21,700 | 22,100 | 18,700 | 10,600 | 3,000 | 11,500 |
| 2024-03-08 | 24,000 | 22,700 | 19,500 | 10,100 | 4,500 | 12,600 |
| 2024-03-01 | 22,000 | 21,000 | 18,700 | 9,600 | 3,300 | 11,400 |
| 2024-02-22 | 21,900 | 25,100 | 19,000 | 11,000 | 2,900 | 14,100 |
| 2024-02-16 | 22,600 | 22,400 | 19,000 | 10,100 | 3,600 | 12,300 |
| 2024-02-09 | 23,000 | 23,900 | 19,000 | 10,800 | 4,000 | 13,100 |
| 2024-02-02 | 23,500 | 16,700 | 19,100 | 9,600 | 4,400 | 7,100 |
| 2024-01-26 | 27,300 | 15,800 | 19,000 | 9,400 | 8,300 | 6,400 |
| 2024-01-19 | 35,900 | 14,300 | 27,300 | 9,100 | 8,600 | 5,200 |
| 2024-01-12 | 35,000 | 15,700 | 27,100 | 9,800 | 7,900 | 5,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241220 | 15:30 | 日本オラクル | 2025年5月期第2四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20241220 | 15:30 | 日本オラクル | 2025年5月期(FY25)第2四半期 業績補足資料 |
| 20241220 | 15:30 | 日本オラクル | 人事異動および組織変更に関するお知らせ |
| 20241218 | 15:30 | 日本オラクル | 「株式付与ESOP信託」の信託期間延長および追加拠出に関するお知らせ |
| 20241218 | 15:30 | 日本オラクル | 「役員報酬BIP信託」の信託期間延長および追加拠出に関するお知らせ |
| 20240925 | 15:00 | 日本オラクル | 2025年5月期第1四半期決算短信〔日本基準〕(非連結) |
| 20240925 | 15:00 | 日本オラクル | 2025年5月期(FY25)第1四半期 業績補足資料 |
| 20240823 | 15:00 | 日本オラクル | 人事異動に関するお知らせ |
| 20240823 | 15:00 | 日本オラクル | 執行役員および理事の人事異動に関するお知らせ |
| 20240823 | 15:00 | 日本オラクル | 支配株主等に関する事項について |
| 20240723 | 15:00 | 日本オラクル | 剰余金の配当に関するお知らせ |
| 20240717 | 18:00 | 日本オラクル | 役員の異動に関するお知らせ |
| 20240625 | 15:00 | 日本オラクル | 2024年5月期決算短信〔日本基準〕(非連結) |
| 20240625 | 15:00 | 日本オラクル | 2024年5月期(FY24)第4四半期 業績補足資料 |
| 20240625 | 15:00 | 日本オラクル | 配当予想の修正に関するお知らせ |
| 20240625 | 15:00 | 日本オラクル | 投資単位の引下げに関する考え方および方針等について |
| 20240319 | 15:07 | 日本オラクル | 2024年5月期第3四半期決算短信〔日本基準〕(非連結) |
| 20240319 | 15:00 | 日本オラクル | 2024年5月期(FY24)第3四半期 業績補足資料 |
| 20240319 | 15:00 | 日本オラクル | 執行役員の人事異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4716 | 1 | Oracle |クラウド・アプリケーションとクラウド・プラットフォーム | 2024-12-21 23:21:45 |
| 4716 | 3 | Oracle Database@AWSの限定プレビューを提供開始 | Oracle 日本 | 2024-12-13 23:31:59 |
| 4716 | 3 | Oracle Unveils Next-Generation EHR | 2024-11-07 19:31:37 |
| 4716 | 3 | オラクル、「2024 Gartner® Magic Quadrant™ for Strategic Cloud Platform Services」および「2024 Gartner Magic Qua | 2024-11-07 19:31:35 |
| 4716 | 3 | Oracle Again Recognized as a Leader in the 2024 Gartner® Magic Quadrant™ reports for Strategic Cloud | 2024-11-05 18:32:33 |
| 4716 | 3 | オラクル、エンタープライズ向けのAI中心型生成開発インフラストラクチャを発表 | Oracle 日本 | 2024-10-02 01:32:05 |
| 4716 | 3 | DHL Supply Chain Ships Key Business Processes to Oracle Fusion Cloud Applications Suite | 2024-09-26 22:29:51 |
| 4716 | 3 | オラクル、AIエージェントにより、新たな水準で組織の生産性向上を支援 | Oracle 日本 | 2024-09-21 05:31:38 |
| 4716 | 3 | オラクル、Java 23をリリース | Oracle 日本 | 2024-09-21 05:31:37 |
| 4716 | 3 | オラクル、エンタープライズ向けのAI中心型生成開発インフラストラクチャを発表 | Oracle 日本 | 2024-09-17 15:28:12 |