| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240711 | 1,341 | 1,391 | 1,335 | 1,373 | 91,800 | 38 | 103% | 102% | 207% | ▲▲▲ | 101% | 103% | 106% | 98% | 107% |
| 20240712 | 1,370 | 1,412 | 1,369 | 1,390 | 70,400 | 17 | 101% | 101% | 77% | ▲▲▲▲ | 100% | 101% | 104% | 99% | 108% |
| 20240716 | 1,398 | 1,414 | 1,396 | 1,399 | 41,200 | 9 | 101% | 100% | 59% | ▲▲▲▲▲ | 101% | 100% | 103% | 100% | 109% |
| 20240717 | 1,410 | 1,432 | 1,406 | 1,423 | 61,900 | 24 | 102% | 101% | 150% | ▲▲▲▲▲▲ | 100% | 99% | 97% | 100% | 111% |
| 20240718 | 1,405 | 1,434 | 1,405 | 1,406 | 42,800 | -17 | 99% | 100% | 69% | ▼ | 99% | 99% | 91% | 99% | 109% |
| 20240719 | 1,400 | 1,401 | 1,386 | 1,390 | 17,200 | -16 | 99% | 99% | 40% | ▼▼ | 102% | 99% | 94% | 98% | 108% |
| 20240722 | 1,383 | 1,414 | 1,381 | 1,410 | 36,000 | 20 | 101% | 102% | 209% | ▲ | 98% | 100% | 94% | 99% | 110% |
| 20240723 | 1,410 | 1,418 | 1,365 | 1,386 | 56,800 | -24 | 98% | 98% | 158% | ▼ | 100% | 102% | 96% | 97% | 108% |
| 20240724 | 1,386 | 1,396 | 1,374 | 1,380 | 18,600 | -6 | 100% | 100% | 33% | ▼▼ | 100% | 107% | 101% | 97% | 107% |
| 20240725 | 1,352 | 1,369 | 1,346 | 1,347 | 24,700 | -33 | 98% | 100% | 133% | ▼▼▼ | 101% | 106% | 102% | 95% | 105% |
| 20240726 | 1,362 | 1,379 | 1,354 | 1,369 | 24,200 | 22 | 102% | 101% | 98% | ▲ | 102% | 98% | 100% | 96% | 106% |
| 20240729 | 1,389 | 1,410 | 1,370 | 1,410 | 27,200 | 41 | 103% | 102% | 112% | ▲▲ | 98% | 88% | 99% | 99% | 110% |
| 20240730 | 1,411 | 1,411 | 1,380 | 1,381 | 14,400 | -29 | 98% | 98% | 53% | ▼ | 106% | 90% | 102% | 97% | 107% |
| 20240731 | 1,371 | 1,448 | 1,371 | 1,448 | 42,400 | 67 | 105% | 106% | 294% | ▲ | 95% | 86% | 97% | 100% | 113% |
| 20240801 | 1,434 | 1,440 | 1,353 | 1,358 | 32,100 | -90 | 94% | 95% | 76% | ▼ | 96% | 92% | 108% | 94% | 106% |
| 20240802 | 1,301 | 1,311 | 1,247 | 1,247 | 55,300 | -111 | 92% | 96% | 172% | ▼▼ | 88% | 102% | 124% | 86% | 100% |
| 20240805 | 1,136 | 1,163 | 1,000 | 1,002 | 96,400 | -245 | 80% | 88% | 174% | ▼▼▼ | 103% | 99% | 118% | 69% | 100% |
| 20240806 | 1,198 | 1,246 | 1,163 | 1,228 | 63,000 | 226 | 123% | 103% | 65% | ▲ | 100% | 102% | 117% | 85% | 123% |
| 20240807 | 1,202 | 1,228 | 1,167 | 1,202 | 36,600 | -26 | 98% | 100% | 58% | ▼ | 98% | 104% | 120% | 83% | 120% |
| 20240808 | 1,175 | 1,199 | 1,136 | 1,147 | 41,600 | -55 | 95% | 98% | 114% | ▼▼ | 99% | 109% | 121% | 79% | 114% |
| 20240809 | 1,168 | 1,180 | 1,139 | 1,158 | 43,300 | 11 | 101% | 99% | 104% | ▲ | 103% | 112% | 122% | 80% | 116% |
| 20240813 | 1,158 | 1,192 | 1,156 | 1,192 | 23,100 | 34 | 103% | 103% | 53% | ▲▲ | 103% | 112% | 118% | 82% | 119% |
| 20240814 | 1,192 | 1,236 | 1,177 | 1,225 | 25,200 | 33 | 103% | 103% | 109% | ▲▲▲ | 100% | 109% | 115% | 85% | 122% |
| 20240815 | 1,222 | 1,234 | 1,210 | 1,225 | 21,300 | 0 | 100% | 100% | 85% | -- | 102% | 109% | 113% | 85% | 122% |
| 20240816 | 1,248 | 1,274 | 1,237 | 1,270 | 27,100 | 45 | 104% | 102% | 127% | ▲ | 103% | 111% | 110% | 88% | 127% |
| 20240819 | 1,261 | 1,336 | 1,261 | 1,295 | 53,000 | 25 | 102% | 103% | 196% | ▲▲ | 101% | 105% | 105% | 89% | 129% |
| 20240820 | 1,322 | 1,332 | 1,301 | 1,332 | 26,100 | 37 | 103% | 101% | 49% | ▲▲▲ | 102% | 105% | 107% | 92% | 133% |
| 20240821 | 1,304 | 1,338 | 1,304 | 1,324 | 25,100 | -8 | 99% | 102% | 96% | ▼ | 103% | 105% | 105% | 91% | 132% |
| 20240822 | 1,325 | 1,366 | 1,325 | 1,360 | 21,800 | 36 | 103% | 103% | 87% | ▲ | 103% | 103% | 103% | 94% | 136% |
| 20240823 | 1,357 | 1,394 | 1,339 | 1,394 | 33,800 | 34 | 103% | 103% | 155% | ▲▲ | 98% | 102% | 102% | 96% | 139% |
| 20240826 | 1,385 | 1,385 | 1,333 | 1,354 | 16,500 | -40 | 97% | 98% | 49% | ▼ | 101% | 104% | 106% | 94% | 135% |
| 20240827 | 1,357 | 1,379 | 1,348 | 1,373 | 31,100 | 19 | 101% | 101% | 188% | ▲ | 102% | 102% | 108% | 95% | 137% |
| 20240828 | 1,362 | 1,388 | 1,360 | 1,386 | 13,800 | 13 | 101% | 102% | 44% | ▲▲ | 100% | 100% | 107% | 96% | 138% |
| 20240829 | 1,394 | 1,417 | 1,380 | 1,395 | 33,800 | 9 | 101% | 100% | 245% | ▲▲▲ | 101% | 99% | 107% | 100% | 139% |
| 20240830 | 1,388 | 1,418 | 1,388 | 1,408 | 16,800 | 13 | 101% | 101% | 50% | ▲▲▲▲ | 98% | 97% | 106% | 100% | 141% |
| 20240902 | 1,409 | 1,410 | 1,375 | 1,386 | 22,800 | -22 | 98% | 98% | 136% | ▼ | 100% | 99% | 108% | 98% | 138% |
| 20240903 | 1,384 | 1,397 | 1,378 | 1,389 | 7,500 | 3 | 100% | 100% | 33% | ▲ | 100% | 100% | 110% | 99% | 121% |
| 20240904 | 1,359 | 1,362 | 1,336 | 1,362 | 25,100 | -27 | 98% | 100% | 335% | ▼ | 102% | 101% | 111% | 97% | 119% |
| 20240905 | 1,343 | 1,391 | 1,343 | 1,368 | 27,700 | 6 | 100% | 102% | 110% | ▲ | 100% | 96% | 109% | 97% | 119% |
| 20240906 | 1,362 | 1,376 | 1,351 | 1,365 | 16,600 | -3 | 100% | 100% | 60% | ▼ | 104% | 99% | 113% | 97% | 118% |
| 20240909 | 1,315 | 1,375 | 1,315 | 1,363 | 26,800 | -2 | 100% | 104% | 161% | ▼▼ | 99% | 101% | 109% | 97% | 114% |
| 20240910 | 1,368 | 1,373 | 1,343 | 1,354 | 18,600 | -9 | 99% | 99% | 69% | ▼▼▼ | 95% | 103% | 110% | 96% | 111% |
| 20240911 | 1,348 | 1,348 | 1,272 | 1,282 | 34,600 | -72 | 95% | 95% | 186% | ▼▼▼▼ | 102% | 109% | 114% | 91% | 105% |
| 20240912 | 1,282 | 1,323 | 1,282 | 1,304 | 42,400 | 22 | 102% | 102% | 123% | ▲ | 99% | 105% | 112% | 93% | 103% |
| 20240913 | 1,307 | 1,323 | 1,294 | 1,298 | 37,200 | -6 | 100% | 99% | 88% | ▼ | 101% | 104% | 108% | 92% | 101% |
| 20240917 | 1,358 | 1,388 | 1,328 | 1,375 | 98,700 | 77 | 106% | 101% | 265% | ▲ | 101% | 104% | 106% | 98% | 107% |
| 20240918 | 1,388 | 1,428 | 1,354 | 1,395 | 68,600 | 20 | 101% | 101% | 70% | ▲▲ | 98% | 105% | 103% | 99% | 109% |
| 20240919 | 1,393 | 1,393 | 1,337 | 1,363 | 42,800 | -32 | 98% | 98% | 62% | ▼ | 99% | 108% | 104% | 97% | 106% |
| 20240920 | 1,380 | 1,384 | 1,350 | 1,371 | 29,600 | 8 | 101% | 99% | 69% | ▲ | 102% | 108% | 102% | 97% | 107% |
| 20240924 | 1,385 | 1,443 | 1,385 | 1,413 | 76,000 | 42 | 103% | 102% | 257% | ▲▲ | 102% | 103% | 100% | 100% | 110% |
| 20240925 | 1,411 | 1,439 | 1,387 | 1,439 | 54,900 | 26 | 102% | 102% | 72% | ▲▲▲ | 102% | 101% | 0% | 100% | 112% |
| 20240926 | 1,445 | 1,468 | 1,435 | 1,468 | 84,100 | 29 | 102% | 102% | 153% | ▲▲▲▲ | 101% | 100% | 0% | 100% | 115% |
| 20240927 | 1,468 | 1,496 | 1,433 | 1,489 | 69,000 | 21 | 101% | 101% | 82% | ▲▲▲▲▲ | 101% | 103% | 0% | 100% | 116% |
| 20240930 | 1,429 | 1,480 | 1,429 | 1,437 | 73,500 | -52 | 97% | 101% | 107% | ▼ | 101% | 99% | 0% | 97% | 112% |
| 20241001 | 1,448 | 1,481 | 1,438 | 1,456 | 32,100 | 19 | 101% | 101% | 44% | ▲ | 100% | 100% | 0% | 98% | 114% |
| 20241002 | 1,432 | 1,466 | 1,415 | 1,425 | 41,200 | -31 | 98% | 100% | 128% | ▼ | 100% | 96% | 0% | 96% | 111% |
| 20241003 | 1,471 | 1,490 | 1,455 | 1,467 | 73,000 | 42 | 103% | 100% | 177% | ▲ | 98% | 97% | 0% | 99% | 114% |
| 20241004 | 1,467 | 1,473 | 1,430 | 1,435 | 22,800 | -32 | 98% | 98% | 31% | ▼ | 100% | 0% | 0% | 96% | 112% |
| 20241007 | 1,442 | 1,450 | 1,424 | 1,437 | 35,900 | 2 | 100% | 100% | 157% | ▲ | 99% | 0% | 0% | 97% | 112% |
| 20241008 | 1,421 | 1,421 | 1,394 | 1,405 | 23,800 | -32 | 98% | 99% | 66% | ▼ | 100% | 0% | 0% | 94% | 110% |
| 20241009 | 1,410 | 1,425 | 1,401 | 1,416 | 16,800 | 11 | 101% | 100% | 71% | ▲ | % | % | % | 95% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 15,500 | 72,100 | 6,300 | 52,400 | 9,200 | 19,700 |
| 2024-09-27 | 17,000 | 76,500 | 6,300 | 55,000 | 10,700 | 21,500 |
| 2024-09-20 | 11,200 | 87,300 | 6,300 | 61,200 | 4,900 | 26,100 |
| 2024-09-13 | 12,400 | 83,700 | 6,300 | 56,100 | 6,100 | 27,600 |
| 2024-09-06 | 12,400 | 82,600 | 6,300 | 56,600 | 6,100 | 26,000 |
| 2024-08-30 | 14,300 | 84,000 | 6,300 | 56,600 | 8,000 | 27,400 |
| 2024-08-23 | 14,900 | 90,200 | 6,300 | 57,000 | 8,600 | 33,200 |
| 2024-08-16 | 14,100 | 95,600 | 6,300 | 58,500 | 7,800 | 37,100 |
| 2024-08-09 | 13,300 | 95,800 | 6,300 | 57,300 | 7,000 | 38,500 |
| 2024-08-02 | 13,500 | 107,000 | 6,300 | 65,800 | 7,200 | 41,200 |
| 2024-07-26 | 16,500 | 118,200 | 6,300 | 68,900 | 10,200 | 49,300 |
| 2024-07-19 | 19,500 | 123,500 | 6,300 | 72,200 | 13,200 | 51,300 |
| 2024-07-12 | 17,500 | 139,800 | 6,300 | 89,000 | 11,200 | 50,800 |
| 2024-07-05 | 14,000 | 154,400 | 6,300 | 91,300 | 7,700 | 63,100 |
| 2024-06-28 | 14,700 | 155,100 | 6,300 | 91,400 | 8,400 | 63,700 |
| 2024-06-21 | 16,700 | 144,600 | 6,700 | 86,300 | 10,000 | 58,300 |
| 2024-06-14 | 17,700 | 180,100 | 6,700 | 88,900 | 11,000 | 91,200 |
| 2024-06-07 | 15,800 | 172,300 | 6,700 | 89,800 | 9,100 | 82,500 |
| 2024-05-31 | 15,600 | 173,800 | 6,700 | 89,800 | 8,900 | 84,000 |
| 2024-05-24 | 17,500 | 178,200 | 6,700 | 91,600 | 10,800 | 86,600 |
| 2024-05-17 | 30,100 | 188,800 | 6,700 | 100,400 | 23,400 | 88,400 |
| 2024-05-10 | 30,200 | 193,400 | 6,700 | 103,800 | 23,500 | 89,600 |
| 2024-05-02 | 30,400 | 197,100 | 6,700 | 103,200 | 23,700 | 93,900 |
| 2024-04-26 | 30,300 | 203,200 | 6,700 | 112,800 | 23,600 | 90,400 |
| 2024-04-19 | 29,400 | 215,100 | 6,700 | 123,400 | 22,700 | 91,700 |
| 2024-04-12 | 30,000 | 211,000 | 6,700 | 120,600 | 23,300 | 90,400 |
| 2024-04-05 | 33,500 | 210,400 | 6,700 | 117,800 | 26,800 | 92,600 |
| 2024-03-29 | 31,900 | 211,700 | 6,700 | 117,300 | 25,200 | 94,400 |
| 2024-03-22 | 35,000 | 218,000 | 6,700 | 118,700 | 28,300 | 99,300 |
| 2024-03-15 | 39,700 | 222,900 | 6,700 | 120,900 | 33,000 | 102,000 |
| 2024-03-08 | 62,600 | 254,700 | 6,700 | 118,200 | 55,900 | 136,500 |
| 2024-03-01 | 16,500 | 223,900 | 6,700 | 87,700 | 9,800 | 136,200 |
| 2024-02-22 | 18,000 | 209,000 | 6,700 | 89,400 | 11,300 | 119,600 |
| 2024-02-16 | 18,400 | 209,700 | 6,700 | 90,700 | 11,700 | 119,000 |
| 2024-02-09 | 18,800 | 237,700 | 6,700 | 97,700 | 12,100 | 140,000 |
| 2024-02-02 | 20,300 | 229,100 | 6,700 | 98,700 | 13,600 | 130,400 |
| 2024-01-26 | 21,700 | 231,100 | 7,100 | 98,500 | 14,600 | 132,600 |
| 2024-01-19 | 19,500 | 225,500 | 7,100 | 96,800 | 12,400 | 128,700 |
| 2024-01-12 | 19,300 | 232,600 | 7,100 | 99,600 | 12,200 | 133,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 126,941 | 0.49% | ▼ | -1,300 | 1,341 | 1,391 | 1,335 | 1,373 | 91,800 |
| 2024-06-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 128,241 | 0.50% | ▲ | 1,100 | 1,372 | 1,390 | 1,330 | 1,335 | 57,600 |
| 2024-06-07 | モルガン・スタンレーMUFG証券株式会社 | 123,033 | 0.48% | ▼ | -29,500 | 1,355 | 1,360 | 1,342 | 1,357 | 25,500 |
| 2024-06-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 127,141 | 0.49% | ▼ | -1,200 | 1,356 | 1,360 | 1,346 | 1,360 | 26,600 |
| 2024-05-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 128,341 | 0.50% | ▲ | 5,900 | 1,355 | 1,382 | 1,345 | 1,349 | 43,500 |
| 2024-05-16 | モルガン・スタンレーMUFG証券株式会社 | 152,533 | 0.59% | ▼ | -2,900 | 1,281 | 1,288 | 1,261 | 1,266 | 44,000 |
| 2024-05-15 | モルガン・スタンレーMUFG証券株式会社 | 155,433 | 0.61% | ▲ | 25,700 | 1,290 | 1,292 | 1,272 | 1,280 | 35,700 |
| 2024-04-23 | モルガン・スタンレーMUFG証券株式会社 | 129,733 | 0.50% | ▲ | 5,000 | 1,300 | 1,300 | 1,270 | 1,286 | 22,700 |
| 2024-03-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 122,441 | 0.48% | ▼ | -5,400 | 1,335 | 1,355 | 1,332 | 1,342 | 67,700 |
| 2024-03-18 | モルガン・スタンレーMUFG証券株式会社 | 124,733 | 0.49% | ▼ | -23,100 | 1,306 | 1,339 | 1,306 | 1,322 | 98,500 |
| 2024-03-15 | モルガン・スタンレーMUFG証券株式会社 | 147,833 | 0.58% | ▼ | -10,700 | 1,240 | 1,298 | 1,230 | 1,279 | 76,800 |
| 2024-03-12 | モルガン・スタンレーMUFG証券株式会社 | 158,533 | 0.62% | ▲ | 7,400 | 1,255 | 1,298 | 1,245 | 1,283 | 81,200 |
| 2024-03-11 | モルガン・スタンレーMUFG証券株式会社 | 151,133 | 0.59% | ▼ | -25,600 | 1,209 | 1,308 | 1,209 | 1,255 | 252,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240913 | 15:00 | オハラ | 2024年10月期第3四半期決算短信〔日本基準〕(連結) |
| 20240913 | 15:00 | オハラ | 2024年10月期 第3四半期決算説明資料 |
| 20240614 | 15:00 | オハラ | 2024年10月期第2四半期決算短信〔日本基準〕(連結) |
| 20240614 | 15:00 | オハラ | 2024年10月期 第2四半期決算説明資料 |
| 20240308 | 15:00 | オハラ | 2024年10月期第1四半期決算短信〔日本基準〕(連結) |
| 20240308 | 15:00 | オハラ | 2024年10月期 第1四半期決算説明資料 |
| 20240126 | 15:00 | オハラ | 支配株主等に関する事項について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5218 | 1 | 株式会社オハラ | 2024-10-09 16:22:37 |
| 5218 | 2 | コーポレート・ガバナンス | IR情報 | 株式会社オハラ | 2024-06-14 23:47:00 |
| 5218 | 2 | 株主メモ | IR情報 | 株式会社オハラ | 2024-06-14 23:46:58 |
| 5218 | 2 | 電子公告 | IR情報 | 株式会社オハラ | 2024-06-14 23:46:56 |
| 5218 | 2 | 業績ハイライト | IR情報 | 株式会社オハラ | 2024-06-14 23:46:54 |
| 5218 | 2 | 業績ハイライト | IR情報 | 株式会社オハラ | 2024-06-14 23:46:53 |
| 5218 | 2 | 業績ハイライト | IR情報 | 株式会社オハラ | 2024-06-14 23:46:51 |
| 5218 | 2 | 業績ハイライト | IR情報 | 株式会社オハラ | 2024-06-14 23:46:49 |
| 5218 | 2 | IRライブラリー | IR情報 | 株式会社オハラ | 2024-06-14 23:46:47 |
| 5218 | 2 | IRライブラリー | IR情報 | 株式会社オハラ | 2024-06-14 23:46:45 |