| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 6,945 | 6,960 | 6,859 | 6,859 | 108,600 | 14 | 100% | 99% | 69% | ▲▲ | 99% | 110% | 110% | 95% | 102% |
| 20250121 | 6,944 | 6,960 | 6,852 | 6,870 | 80,300 | 11 | 100% | 99% | 74% | ▲▲▲ | 99% | 115% | 110% | 95% | 102% |
| 20250122 | 6,953 | 6,953 | 6,858 | 6,895 | 120,200 | 25 | 100% | 99% | 150% | ▲▲▲▲ | 101% | 117% | 110% | 96% | 103% |
| 20250123 | 6,976 | 7,058 | 6,914 | 7,029 | 236,300 | 134 | 102% | 101% | 197% | ▲▲▲▲▲ | 103% | 113% | 106% | 99% | 105% |
| 20250124 | 7,179 | 7,631 | 7,054 | 7,404 | 704,700 | 375 | 105% | 103% | 298% | ▲▲▲▲▲▲ | 102% | 108% | 100% | 100% | 110% |
| 20250127 | 7,497 | 7,684 | 7,352 | 7,617 | 320,700 | 213 | 103% | 102% | 46% | ▲▲▲▲▲▲▲ | 104% | 102% | 98% | 100% | 114% |
| 20250128 | 7,700 | 8,040 | 7,685 | 8,007 | 413,900 | 390 | 105% | 104% | 129% | ▲▲▲▲▲▲▲▲ | 102% | 97% | 95% | 100% | 119% |
| 20250129 | 8,000 | 8,234 | 7,926 | 8,139 | 311,000 | 132 | 102% | 102% | 75% | ▲▲▲▲▲▲▲▲▲ | 99% | 94% | 93% | 100% | 121% |
| 20250130 | 8,143 | 8,191 | 8,062 | 8,070 | 200,700 | -69 | 99% | 99% | 65% | ▼ | 99% | 97% | 96% | 99% | 120% |
| 20250131 | 7,920 | 7,989 | 7,714 | 7,818 | 276,100 | -252 | 97% | 99% | 138% | ▼▼ | 100% | 99% | 98% | 96% | 117% |
| 20250203 | 7,740 | 7,816 | 7,686 | 7,737 | 168,800 | -81 | 99% | 100% | 61% | ▼▼▼ | 99% | 98% | 98% | 95% | 115% |
| 20250204 | 7,704 | 7,784 | 7,614 | 7,644 | 151,700 | -93 | 99% | 99% | 90% | ▼▼▼▼ | 101% | 99% | 100% | 94% | 114% |
| 20250205 | 7,568 | 7,712 | 7,521 | 7,648 | 141,000 | 4 | 100% | 101% | 93% | ▲ | 99% | 96% | 98% | 94% | 114% |
| 20250206 | 7,694 | 7,721 | 7,573 | 7,643 | 127,400 | -5 | 100% | 99% | 90% | ▼ | 99% | 97% | 99% | 94% | 113% |
| 20250207 | 7,643 | 7,643 | 7,561 | 7,574 | 79,800 | -69 | 99% | 99% | 63% | ▼▼ | 99% | 98% | 100% | 93% | 112% |
| 20250210 | 7,532 | 7,599 | 7,464 | 7,473 | 113,100 | -101 | 99% | 99% | 142% | ▼▼▼ | 99% | 99% | 99% | 92% | 111% |
| 20250212 | 7,488 | 7,514 | 7,378 | 7,418 | 151,300 | -55 | 99% | 99% | 134% | ▼▼▼▼ | 100% | 99% | 100% | 91% | 110% |
| 20250213 | 7,439 | 7,501 | 7,379 | 7,416 | 137,700 | -2 | 100% | 100% | 91% | ▼▼▼▼▼ | 100% | 99% | 99% | 91% | 110% |
| 20250214 | 7,416 | 7,416 | 7,321 | 7,382 | 143,900 | -34 | 100% | 100% | 105% | ▼▼▼▼▼▼ | 98% | 100% | 99% | 91% | 108% |
| 20250217 | 7,427 | 7,448 | 7,265 | 7,308 | 182,600 | -74 | 99% | 98% | 127% | ▼▼▼▼▼▼▼ | 102% | 104% | 101% | 90% | 107% |
| 20250218 | 7,260 | 7,464 | 7,260 | 7,379 | 99,300 | 71 | 101% | 102% | 54% | ▲ | 102% | 104% | 101% | 91% | 107% |
| 20250219 | 7,266 | 7,400 | 7,254 | 7,378 | 161,400 | -1 | 100% | 102% | 163% | ▼ | 100% | 103% | 100% | 91% | 107% |
| 20250220 | 7,325 | 7,369 | 7,251 | 7,337 | 110,800 | -41 | 99% | 100% | 69% | ▼▼ | 101% | 101% | 100% | 90% | 104% |
| 20250225 | 7,350 | 7,508 | 7,281 | 7,454 | 170,300 | 117 | 102% | 101% | 154% | ▲ | 102% | 100% | 98% | 92% | 102% |
| 20250226 | 7,459 | 7,661 | 7,423 | 7,578 | 221,900 | 124 | 102% | 102% | 130% | ▲▲ | 98% | 96% | 95% | 93% | 104% |
| 20250227 | 7,680 | 7,694 | 7,539 | 7,561 | 239,100 | -17 | 100% | 98% | 108% | ▼ | 97% | 98% | 98% | 93% | 103% |
| 20250228 | 7,463 | 7,504 | 7,119 | 7,204 | 311,200 | -357 | 95% | 97% | 130% | ▼▼ | 102% | 100% | 100% | 89% | 100% |
| 20250303 | 7,309 | 7,466 | 7,307 | 7,442 | 210,800 | 238 | 103% | 102% | 68% | ▲ | 99% | 97% | 98% | 92% | 103% |
| 20250304 | 7,441 | 7,554 | 7,366 | 7,372 | 115,100 | -70 | 99% | 99% | 55% | ▼ | 98% | 96% | 98% | 94% | 102% |
| 20250305 | 7,439 | 7,454 | 7,281 | 7,281 | 139,200 | -91 | 99% | 98% | 121% | ▼▼ | 100% | 100% | 100% | 94% | 101% |
| 20250306 | 7,323 | 7,361 | 7,247 | 7,303 | 126,300 | 22 | 100% | 100% | 91% | ▲ | 100% | 101% | 101% | 95% | 101% |
| 20250307 | 7,234 | 7,238 | 7,147 | 7,212 | 128,500 | -91 | 99% | 100% | 102% | ▼ | 99% | 101% | 101% | 94% | 100% |
| 20250310 | 7,211 | 7,225 | 7,095 | 7,128 | 132,900 | -84 | 99% | 99% | 103% | ▼▼ | 102% | 102% | 104% | 93% | 100% |
| 20250311 | 7,028 | 7,180 | 7,001 | 7,142 | 130,800 | 14 | 100% | 102% | 98% | ▲ | 102% | 100% | 102% | 94% | 100% |
| 20250312 | 7,161 | 7,385 | 7,161 | 7,322 | 202,600 | 180 | 103% | 102% | 155% | ▲▲ | 99% | 98% | 100% | 97% | 103% |
| 20250313 | 7,360 | 7,385 | 7,252 | 7,296 | 143,500 | -26 | 100% | 99% | 71% | ▼ | 100% | 100% | 104% | 96% | 102% |
| 20250314 | 7,185 | 7,244 | 7,117 | 7,181 | 152,000 | -115 | 98% | 100% | 106% | ▼▼ | 97% | 98% | 102% | 95% | 101% |
| 20250317 | 7,292 | 7,293 | 7,101 | 7,104 | 187,800 | -77 | 99% | 97% | 124% | ▼▼▼ | 100% | 99% | 104% | 94% | 100% |
| 20250318 | 7,205 | 7,225 | 7,139 | 7,172 | 196,100 | 68 | 101% | 100% | 104% | ▲ | 100% | 100% | 104% | 95% | 101% |
| 20250319 | 7,199 | 7,289 | 7,194 | 7,200 | 114,000 | 28 | 100% | 100% | 58% | ▲▲ | 99% | 101% | 106% | 95% | 101% |
| 20250321 | 7,210 | 7,277 | 7,115 | 7,120 | 130,600 | -80 | 99% | 99% | 115% | ▼ | 100% | 102% | 107% | 94% | 100% |
| 20250324 | 7,157 | 7,191 | 7,117 | 7,168 | 175,400 | 48 | 101% | 100% | 134% | ▲ | 99% | 101% | 106% | 95% | 101% |
| 20250325 | 7,187 | 7,250 | 7,135 | 7,135 | 134,300 | -33 | 100% | 99% | 77% | ▼ | 100% | 101% | 106% | 94% | 100% |
| 20250326 | 7,223 | 7,270 | 7,130 | 7,209 | 187,500 | 74 | 101% | 100% | 140% | ▲ | 102% | 101% | 106% | 95% | 101% |
| 20250327 | 7,180 | 7,319 | 7,152 | 7,307 | 318,800 | 98 | 101% | 102% | 170% | ▲▲ | 99% | 100% | 105% | 97% | 103% |
| 20250328 | 7,257 | 7,327 | 7,156 | 7,185 | 173,600 | -122 | 98% | 99% | 54% | ▼ | 102% | 102% | 107% | 97% | 101% |
| 20250331 | 7,115 | 7,312 | 7,028 | 7,249 | 207,700 | 64 | 101% | 102% | 120% | ▲ | 100% | 99% | 105% | 97% | 102% |
| 20250401 | 7,287 | 7,391 | 7,227 | 7,268 | 152,400 | 19 | 100% | 100% | 73% | ▲▲ | 99% | 98% | 104% | 99% | 102% |
| 20250402 | 7,311 | 7,320 | 7,172 | 7,244 | 118,700 | -24 | 100% | 99% | 78% | ▼ | 98% | 101% | 105% | 99% | 102% |
| 20250403 | 7,240 | 7,272 | 7,089 | 7,110 | 216,200 | -134 | 98% | 98% | 182% | ▼▼ | 100% | 101% | 0% | 97% | 100% |
| 20250404 | 7,260 | 7,348 | 7,147 | 7,241 | 201,900 | 131 | 102% | 100% | 93% | ▲ | 100% | 104% | 0% | 99% | 102% |
| 20250408 | 7,160 | 7,303 | 7,087 | 7,154 | 259,800 | -87 | 99% | 100% | 129% | ▼ | 100% | 106% | 0% | 98% | 101% |
| 20250409 | 7,004 | 7,052 | 6,869 | 7,024 | 192,900 | -130 | 98% | 100% | 74% | ▼▼ | 103% | 105% | 0% | 96% | 100% |
| 20250410 | 7,140 | 7,340 | 7,043 | 7,330 | 203,300 | 306 | 104% | 103% | 105% | ▲ | 101% | 103% | 0% | 100% | 104% |
| 20250411 | 7,267 | 7,326 | 7,138 | 7,326 | 119,100 | -4 | 100% | 101% | 59% | ▼ | 103% | 105% | 0% | 100% | 104% |
| 20250414 | 7,250 | 7,512 | 7,240 | 7,453 | 126,900 | 127 | 102% | 103% | 107% | ▲ | 99% | 102% | 0% | 100% | 106% |
| 20250415 | 7,500 | 7,542 | 7,389 | 7,431 | 119,200 | -22 | 100% | 99% | 94% | ▼ | 100% | 0% | 0% | 100% | 106% |
| 20250416 | 7,500 | 7,539 | 7,426 | 7,495 | 64,200 | 64 | 101% | 100% | 54% | ▲ | 100% | 0% | 0% | 100% | 107% |
| 20250417 | 7,435 | 7,470 | 7,361 | 7,470 | 108,200 | -25 | 100% | 100% | 169% | ▼ | 101% | 0% | 0% | 100% | 106% |
| 20250418 | 7,545 | 7,627 | 7,458 | 7,627 | 115,900 | 157 | 102% | 101% | 107% | ▲ | % | % | % | 100% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 3,900 | 13,800 | 3,900 | 3,200 | 0 | 10,600 |
| 2025-04-04 | 3,700 | 13,600 | 3,700 | 3,500 | 0 | 10,100 |
| 2025-03-28 | 11,600 | 23,300 | 11,600 | 8,800 | 0 | 14,500 |
| 2025-03-21 | 226,800 | 27,200 | 226,800 | 10,600 | 0 | 16,600 |
| 2025-03-14 | 108,200 | 24,400 | 108,200 | 9,000 | 0 | 15,400 |
| 2025-03-07 | 56,800 | 27,800 | 56,800 | 9,500 | 0 | 18,300 |
| 2025-02-28 | 20,700 | 26,500 | 20,700 | 9,500 | 0 | 17,000 |
| 2025-02-21 | 9,600 | 22,700 | 9,600 | 8,400 | 0 | 14,300 |
| 2025-02-14 | 8,600 | 21,600 | 8,600 | 7,400 | 0 | 14,200 |
| 2025-02-07 | 4,900 | 13,000 | 4,900 | 7,500 | 0 | 5,500 |
| 2025-01-31 | 10,100 | 13,000 | 10,100 | 7,400 | 0 | 5,600 |
| 2025-01-24 | 21,200 | 26,200 | 21,200 | 8,900 | 0 | 17,300 |
| 2025-01-17 | 9,300 | 35,000 | 9,300 | 9,300 | 0 | 25,700 |
| 2025-01-10 | 9,300 | 34,700 | 9,300 | 9,600 | 0 | 25,100 |
| 2024-12-27 | 8,500 | 32,800 | 8,500 | 8,700 | 0 | 24,100 |
| 2024-12-20 | 8,500 | 31,700 | 8,500 | 8,300 | 0 | 23,400 |
| 2024-12-13 | 8,500 | 29,600 | 8,500 | 7,700 | 0 | 21,900 |
| 2024-12-06 | 8,600 | 31,500 | 8,600 | 7,900 | 0 | 23,600 |
| 2024-11-29 | 8,500 | 26,700 | 8,500 | 8,000 | 0 | 18,700 |
| 2024-11-22 | 7,300 | 26,500 | 7,300 | 7,900 | 0 | 18,600 |
| 2024-11-15 | 7,300 | 27,700 | 7,300 | 8,000 | 0 | 19,700 |
| 2024-11-08 | 8,000 | 29,100 | 8,000 | 8,000 | 0 | 21,100 |
| 2024-11-01 | 7,600 | 23,600 | 7,600 | 8,800 | 0 | 14,800 |
| 2024-10-25 | 2,100 | 18,900 | 2,100 | 10,000 | 0 | 8,900 |
| 2024-10-18 | 2,400 | 19,500 | 2,400 | 10,300 | 0 | 9,200 |
| 2024-10-11 | 1,300 | 20,500 | 1,300 | 9,400 | 0 | 11,100 |
| 2024-10-04 | 1,100 | 19,900 | 1,100 | 9,000 | 0 | 10,900 |
| 2024-09-27 | 1,200 | 19,900 | 1,200 | 9,300 | 0 | 10,600 |
| 2024-09-20 | 1,000 | 23,400 | 1,000 | 11,700 | 0 | 11,700 |
| 2024-09-13 | 1,300 | 26,900 | 1,300 | 12,600 | 0 | 14,300 |
| 2024-09-06 | 1,000 | 35,300 | 1,000 | 13,900 | 0 | 21,400 |
| 2024-08-30 | 6,300 | 42,700 | 6,300 | 15,400 | 0 | 27,300 |
| 2024-08-23 | 6,400 | 46,300 | 6,400 | 16,600 | 0 | 29,700 |
| 2024-08-16 | 5,400 | 49,100 | 5,400 | 15,900 | 0 | 33,200 |
| 2024-08-09 | 5,000 | 52,900 | 5,000 | 14,700 | 0 | 38,200 |
| 2024-08-02 | 500 | 73,100 | 500 | 18,100 | 0 | 55,000 |
| 2024-07-26 | 500 | 59,500 | 500 | 16,900 | 0 | 42,600 |
| 2024-07-19 | 500 | 29,100 | 500 | 10,500 | 0 | 18,600 |
| 2024-07-12 | 800 | 27,100 | 800 | 10,000 | 0 | 17,100 |
| 2024-07-05 | 700 | 30,500 | 700 | 11,200 | 0 | 19,300 |
| 2024-06-28 | 500 | 34,500 | 500 | 12,100 | 0 | 22,400 |
| 2024-06-21 | 600 | 41,500 | 600 | 14,200 | 0 | 27,300 |
| 2024-06-14 | 4,400 | 57,700 | 4,400 | 16,200 | 0 | 41,500 |
| 2024-06-07 | 7,600 | 46,000 | 7,600 | 13,200 | 0 | 32,800 |
| 2024-05-31 | 6,200 | 47,000 | 6,200 | 13,100 | 0 | 33,900 |
| 2024-05-24 | 6,100 | 37,300 | 6,100 | 10,300 | 0 | 27,000 |
| 2024-05-17 | 800 | 39,600 | 800 | 10,000 | 0 | 29,600 |
| 2024-05-10 | 600 | 44,300 | 600 | 10,900 | 0 | 33,400 |
| 2024-05-02 | 700 | 47,500 | 700 | 12,200 | 0 | 35,300 |
| 2024-04-26 | 400 | 53,800 | 400 | 12,700 | 0 | 41,100 |
| 2024-04-19 | 800 | 33,300 | 800 | 7,200 | 0 | 26,100 |
| 2024-04-12 | 1,200 | 18,400 | 1,200 | 5,700 | 0 | 12,700 |
| 2024-04-05 | 1,300 | 30,600 | 1,300 | 7,000 | 0 | 23,600 |
| 2024-03-29 | 4,900 | 29,600 | 4,900 | 7,900 | 0 | 21,700 |
| 2024-03-22 | 329,400 | 35,000 | 329,400 | 9,200 | 0 | 25,800 |
| 2024-03-15 | 146,900 | 30,500 | 146,900 | 6,700 | 0 | 23,800 |
| 2024-03-08 | 84,600 | 18,400 | 84,600 | 6,100 | 0 | 12,300 |
| 2024-03-01 | 41,900 | 16,000 | 41,900 | 4,600 | 0 | 11,400 |
| 2024-02-22 | 17,600 | 36,400 | 17,600 | 8,400 | 0 | 28,000 |
| 2024-02-16 | 15,900 | 17,300 | 15,900 | 3,800 | 0 | 13,500 |
| 2024-02-09 | 14,800 | 20,900 | 14,800 | 7,000 | 0 | 13,900 |
| 2024-02-02 | 15,400 | 18,800 | 15,400 | 4,100 | 0 | 14,700 |
| 2024-01-26 | 10,100 | 25,300 | 10,100 | 5,200 | 0 | 20,100 |
| 2024-01-19 | 13,000 | 21,600 | 13,000 | 5,000 | 0 | 16,600 |
| 2024-01-12 | 12,800 | 21,600 | 12,800 | 4,200 | 0 | 17,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250325 | 15:00 | ＯＢＣ | 執行役員制度の導入に関するお知らせ |
| 20250124 | 15:00 | ＯＢＣ | 配当予想の修正（増配）に関するお知らせ |
| 20250124 | 15:00 | ＯＢＣ | 2025年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20241029 | 14:30 | ＯＢＣ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240826 | 14:30 | ＯＢＣ | 配当予想の修正（増配）に関するお知らせ |
| 20240802 | 14:30 | ＯＢＣ | 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 | 14:30 | ＯＢＣ | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240705 | 14:30 | ＯＢＣ | 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 |
| 20240513 | 14:30 | ＯＢＣ | 社外取締役候補者の選任及び退任役員に関するお知らせ |
| 20240513 | 14:30 | ＯＢＣ | 公認会計士等の異動に関するお知らせ |
| 20240513 | 14:30 | ＯＢＣ | 投資単位の引下げに関する考え方及び方針について |
| 20240423 | 14:30 | ＯＢＣ | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240423 | 14:30 | ＯＢＣ | 支配株主等に関する事項について |
| 20240124 | 14:30 | ＯＢＣ | 2024年３月期配当予想の修正（増配）に関するお知らせ |
| 20240124 | 14:30 | ＯＢＣ | 2024年３月期 第３四半期決算短信〔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 |
|---|---|---|---|
| 4733 | 1 | 奉行シリーズのOBC - 株式会社オービックビジネスコンサルタント | 2025-04-19 13:23:02 |
| 4733 | 2 | 株主還元（配当、優待情報）│株式・株主総会情報│株式会社オービックビジネスコンサルタント【奉行クラウドのOBC】 | 2024-06-18 14:25:31 |
| 4733 | 2 | 株主の状況│株式・株主総会情報│株式会社オービックビジネスコンサルタント【奉行クラウドのOBC】 | 2024-06-18 14:25:30 |
| 4733 | 2 | 株式のご案内│株式・株主総会情報│株式会社オービックビジネスコンサルタント【奉行クラウドのOBC】 | 2024-06-18 14:25:29 |
| 4733 | 2 | 株主総会│株式・株主総会情報｜株式会社オービックビジネスコンサルタント【奉行クラウドのOBC】 | 2024-06-18 14:25:27 |
| 4733 | 2 | キャッシュフローの状況│業績・財務情報│株式会社オービックビジネスコンサルタント【奉行クラウドのOBC】 | 2024-06-18 14:25:26 |
| 4733 | 2 | 財政状況│業績・財務情報│株式会社オービックビジネスコンサルタント【奉行クラウドのOBC】 | 2024-06-18 14:25:25 |
| 4733 | 2 | 業績ハイライト│業績・財務情報│株式会社オービックビジネスコンサルタント【奉行クラウドのOBC】 | 2024-06-18 14:25:24 |
| 4733 | 2 | 決算のご報告│業績・財務情報│株式会社オービックビジネスコンサルタント【奉行クラウドのOBC】 | 2024-06-18 14:25:23 |
| 4733 | 2 | 事業等のリスク│経営方針│株式会社オービックビジネスコンサルタント【奉行クラウドのOBC】 | 2024-06-18 14:25:21 |