| 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 | 2,338 | 2,360 | 2,338 | 2,360 | 1,500 | 46 | 102% | 101% | 100% | ▲ | 99% | 99% | 106% | 98% | 103% |
| 20250311 | 2,359 | 2,378 | 2,325 | 2,325 | 6,600 | -35 | 99% | 99% | 440% | ▼ | 102% | 100% | 107% | 97% | 102% |
| 20250312 | 2,322 | 2,360 | 2,322 | 2,360 | 400 | 35 | 102% | 102% | 6% | ▲ | 101% | 99% | 106% | 98% | 103% |
| 20250313 | 2,340 | 2,353 | 2,335 | 2,353 | 700 | -7 | 100% | 101% | 175% | ▼ | 100% | 100% | 106% | 99% | 103% |
| 20250314 | 2,325 | 2,325 | 2,323 | 2,324 | 500 | -29 | 99% | 100% | 71% | ▼▼ | 99% | 101% | 106% | 97% | 102% |
| 20250317 | 2,338 | 2,339 | 2,318 | 2,318 | 600 | -6 | 100% | 99% | 120% | ▼▼▼ | 100% | 105% | 106% | 97% | 102% |
| 20250318 | 2,318 | 2,324 | 2,312 | 2,312 | 1,000 | -6 | 100% | 100% | 167% | ▼▼▼▼ | 100% | 107% | 104% | 97% | 101% |
| 20250319 | 2,309 | 2,314 | 2,309 | 2,314 | 900 | 2 | 100% | 100% | 90% | ▲ | 101% | 107% | 103% | 97% | 101% |
| 20250321 | 2,314 | 2,334 | 2,314 | 2,334 | 400 | 20 | 101% | 101% | 44% | ▲▲ | 101% | 106% | 104% | 98% | 102% |
| 20250324 | 2,345 | 2,374 | 2,343 | 2,373 | 3,000 | 39 | 102% | 101% | 750% | ▲▲▲ | 102% | 104% | 103% | 99% | 104% |
| 20250325 | 2,387 | 2,440 | 2,387 | 2,440 | 4,100 | 67 | 103% | 102% | 137% | ▲▲▲▲ | 99% | 99% | 99% | 100% | 107% |
| 20250326 | 2,484 | 2,484 | 2,440 | 2,471 | 5,900 | 31 | 101% | 99% | 144% | ▲▲▲▲▲ | 102% | 102% | 101% | 100% | 108% |
| 20250327 | 2,430 | 2,479 | 2,430 | 2,479 | 3,500 | 8 | 100% | 102% | 59% | ▲▲▲▲▲▲ | 101% | 99% | 100% | 100% | 107% |
| 20250328 | 2,477 | 2,494 | 2,477 | 2,490 | 1,100 | 11 | 100% | 101% | 31% | ▲▲▲▲▲▲▲ | 101% | 98% | 101% | 100% | 108% |
| 20250331 | 2,436 | 2,469 | 2,386 | 2,469 | 5,200 | -21 | 99% | 101% | 473% | ▼ | 102% | 96% | 102% | 99% | 107% |
| 20250401 | 2,421 | 2,469 | 2,421 | 2,469 | 1,200 | 0 | 100% | 102% | 23% | -- | 102% | 90% | 103% | 99% | 107% |
| 20250402 | 2,419 | 2,459 | 2,402 | 2,459 | 1,300 | -10 | 100% | 102% | 108% | ▼ | 99% | 91% | 103% | 99% | 106% |
| 20250403 | 2,411 | 2,457 | 2,360 | 2,392 | 6,200 | -67 | 97% | 99% | 477% | ▼▼ | 99% | 93% | 106% | 96% | 103% |
| 20250404 | 2,355 | 2,406 | 2,283 | 2,320 | 12,200 | -72 | 97% | 99% | 197% | ▼▼▼ | 103% | 105% | 117% | 93% | 100% |
| 20250408 | 2,122 | 2,184 | 2,100 | 2,184 | 3,900 | -136 | 94% | 103% | 32% | ▼▼▼▼ | 98% | 107% | 118% | 88% | 100% |
| 20250409 | 2,130 | 2,130 | 2,085 | 2,086 | 2,500 | -98 | 96% | 98% | 64% | ▼▼▼▼▼ | 100% | 104% | 115% | 84% | 100% |
| 20250410 | 2,190 | 2,240 | 2,176 | 2,195 | 4,300 | 109 | 105% | 100% | 172% | ▲ | 100% | 108% | 117% | 88% | 105% |
| 20250411 | 2,149 | 2,149 | 2,098 | 2,140 | 3,800 | -55 | 97% | 100% | 88% | ▼ | 102% | 109% | 115% | 86% | 103% |
| 20250414 | 2,177 | 2,221 | 2,177 | 2,221 | 2,900 | 81 | 104% | 102% | 76% | ▲ | 101% | 108% | 111% | 89% | 106% |
| 20250415 | 2,268 | 2,290 | 2,267 | 2,280 | 2,900 | 59 | 103% | 101% | 100% | ▲▲ | 98% | 107% | 109% | 92% | 109% |
| 20250416 | 2,300 | 2,310 | 2,262 | 2,262 | 3,100 | -18 | 99% | 98% | 107% | ▼ | 102% | 109% | 110% | 91% | 108% |
| 20250417 | 2,271 | 2,313 | 2,271 | 2,313 | 1,500 | 51 | 102% | 102% | 48% | ▲ | 102% | 106% | 108% | 93% | 111% |
| 20250418 | 2,328 | 2,375 | 2,328 | 2,375 | 3,000 | 62 | 103% | 102% | 200% | ▲▲ | 102% | 103% | 105% | 95% | 114% |
| 20250421 | 2,386 | 2,455 | 2,386 | 2,441 | 7,500 | 66 | 103% | 102% | 250% | ▲▲▲ | 100% | 100% | 101% | 98% | 117% |
| 20250422 | 2,453 | 2,465 | 2,453 | 2,465 | 6,800 | 24 | 101% | 100% | 91% | ▲▲▲▲ | 99% | 99% | 100% | 99% | 118% |
| 20250423 | 2,477 | 2,488 | 2,414 | 2,457 | 14,800 | -8 | 100% | 99% | 218% | ▼ | 98% | 99% | 97% | 99% | 118% |
| 20250424 | 2,520 | 2,550 | 2,400 | 2,465 | 37,600 | 8 | 100% | 98% | 254% | ▲ | 101% | 102% | 101% | 99% | 118% |
| 20250425 | 2,438 | 2,815 | 2,383 | 2,457 | 169,200 | -8 | 100% | 101% | 450% | ▼ | 97% | 99% | 101% | 99% | 118% |
| 20250428 | 2,499 | 2,595 | 2,401 | 2,414 | 34,100 | -43 | 98% | 97% | 20% | ▼▼ | 100% | 102% | 102% | 98% | 116% |
| 20250430 | 2,455 | 2,455 | 2,420 | 2,443 | 2,900 | 29 | 101% | 100% | 9% | ▲ | 101% | 102% | 102% | 99% | 117% |
| 20250501 | 2,458 | 2,490 | 2,436 | 2,490 | 4,100 | 47 | 102% | 101% | 141% | ▲▲ | 99% | 100% | 101% | 100% | 119% |
| 20250502 | 2,488 | 2,488 | 2,450 | 2,451 | 4,000 | -39 | 98% | 99% | 98% | ▼ | 102% | 101% | 106% | 98% | 117% |
| 20250507 | 2,444 | 2,490 | 2,444 | 2,486 | 1,400 | 35 | 101% | 102% | 35% | ▲ | 101% | 98% | 107% | 100% | 119% |
| 20250508 | 2,488 | 2,508 | 2,462 | 2,508 | 1,800 | 22 | 101% | 101% | 129% | ▲▲ | 100% | 98% | 111% | 100% | 120% |
| 20250509 | 2,481 | 2,495 | 2,480 | 2,480 | 1,900 | -28 | 99% | 100% | 106% | ▼ | 100% | 98% | 111% | 99% | 119% |
| 20250512 | 2,480 | 2,484 | 2,450 | 2,469 | 6,700 | -11 | 100% | 100% | 353% | ▼▼ | 99% | 98% | 112% | 98% | 115% |
| 20250513 | 2,461 | 2,468 | 2,446 | 2,446 | 1,900 | -23 | 99% | 99% | 28% | ▼▼▼ | 99% | 99% | 112% | 98% | 114% |
| 20250514 | 2,465 | 2,465 | 2,415 | 2,436 | 1,900 | -10 | 100% | 99% | 100% | ▼▼▼▼ | 101% | 101% | 114% | 97% | 110% |
| 20250515 | 2,416 | 2,443 | 2,412 | 2,435 | 2,100 | -1 | 100% | 101% | 111% | ▼▼▼▼▼ | 99% | 100% | 114% | 97% | 108% |
| 20250516 | 2,421 | 2,429 | 2,380 | 2,400 | 8,800 | -35 | 99% | 99% | 419% | ▼▼▼▼▼▼ | 100% | 101% | 114% | 96% | 106% |
| 20250519 | 2,428 | 2,449 | 2,404 | 2,424 | 7,100 | 24 | 101% | 100% | 81% | ▲ | 101% | 101% | 114% | 97% | 105% |
| 20250520 | 2,425 | 2,445 | 2,416 | 2,445 | 2,700 | 21 | 101% | 101% | 38% | ▲▲ | 100% | 103% | 114% | 97% | 103% |
| 20250521 | 2,431 | 2,433 | 2,418 | 2,422 | 3,100 | -23 | 99% | 100% | 115% | ▼ | 100% | 103% | 114% | 97% | 101% |
| 20250522 | 2,430 | 2,433 | 2,412 | 2,433 | 1,800 | 11 | 100% | 100% | 58% | ▲ | 100% | 103% | 113% | 97% | 101% |
| 20250523 | 2,434 | 2,445 | 2,431 | 2,444 | 3,200 | 11 | 100% | 100% | 178% | ▲▲ | 100% | 102% | 0% | 97% | 102% |
| 20250526 | 2,460 | 2,473 | 2,451 | 2,451 | 3,000 | 7 | 100% | 100% | 94% | ▲▲▲ | 101% | 101% | 0% | 98% | 102% |
| 20250527 | 2,478 | 2,515 | 2,473 | 2,514 | 5,300 | 63 | 103% | 101% | 177% | ▲▲▲▲ | 99% | 102% | 0% | 100% | 105% |
| 20250528 | 2,529 | 2,529 | 2,474 | 2,502 | 2,100 | -12 | 100% | 99% | 40% | ▼ | 99% | 105% | 0% | 100% | 104% |
| 20250529 | 2,527 | 2,527 | 2,466 | 2,501 | 1,900 | -1 | 100% | 99% | 90% | ▼▼ | 100% | 109% | 0% | 99% | 104% |
| 20250530 | 2,507 | 2,508 | 2,477 | 2,499 | 3,000 | -2 | 100% | 100% | 158% | ▼▼▼ | 99% | 109% | 0% | 99% | 104% |
| 20250602 | 2,528 | 2,529 | 2,500 | 2,508 | 3,400 | 9 | 100% | 99% | 113% | ▲ | 102% | 109% | 0% | 100% | 105% |
| 20250603 | 2,528 | 2,600 | 2,528 | 2,591 | 12,400 | 83 | 103% | 102% | 365% | ▲▲ | 102% | 0% | 0% | 100% | 108% |
| 20250604 | 2,600 | 2,650 | 2,600 | 2,650 | 5,000 | 59 | 102% | 102% | 40% | ▲▲▲ | 102% | 0% | 0% | 100% | 110% |
| 20250605 | 2,685 | 2,750 | 2,685 | 2,745 | 12,000 | 95 | 104% | 102% | 240% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 114% |
| 20250606 | 2,759 | 2,761 | 2,736 | 2,760 | 8,400 | 15 | 101% | 100% | 70% | ▲▲▲▲▲ | % | % | % | 100% | 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 | 64,400 | 0 | 48,600 | 0 | 15,800 |
| 2025-05-23 | 0 | 67,000 | 0 | 48,800 | 0 | 18,200 |
| 2025-05-16 | 0 | 68,900 | 0 | 49,800 | 0 | 19,100 |
| 2025-05-09 | 0 | 73,100 | 0 | 55,800 | 0 | 17,300 |
| 2025-05-02 | 0 | 75,300 | 0 | 57,300 | 0 | 18,000 |
| 2025-04-25 | 700 | 80,800 | 700 | 56,900 | 0 | 23,900 |
| 2025-04-18 | 0 | 76,400 | 0 | 45,800 | 0 | 30,600 |
| 2025-04-11 | 0 | 79,500 | 0 | 45,600 | 0 | 33,900 |
| 2025-04-04 | 0 | 94,100 | 0 | 57,200 | 0 | 36,900 |
| 2025-03-28 | 0 | 103,500 | 0 | 62,800 | 0 | 40,700 |
| 2025-03-21 | 0 | 106,200 | 0 | 63,300 | 0 | 42,900 |
| 2025-03-14 | 0 | 106,500 | 0 | 63,200 | 0 | 43,300 |
| 2025-03-07 | 0 | 111,300 | 0 | 63,800 | 0 | 47,500 |
| 2025-02-28 | 0 | 111,500 | 0 | 63,800 | 0 | 47,700 |
| 2025-02-21 | 0 | 111,100 | 0 | 63,300 | 0 | 47,800 |
| 2025-02-14 | 0 | 122,200 | 0 | 72,400 | 0 | 49,800 |
| 2025-02-07 | 0 | 121,000 | 0 | 71,200 | 0 | 49,800 |
| 2025-01-31 | 0 | 121,900 | 0 | 71,200 | 0 | 50,700 |
| 2025-01-24 | 0 | 123,300 | 0 | 70,600 | 0 | 52,700 |
| 2025-01-17 | 0 | 114,300 | 0 | 61,700 | 0 | 52,600 |
| 2025-01-10 | 0 | 113,900 | 0 | 60,000 | 0 | 53,900 |
| 2024-12-27 | 0 | 121,200 | 0 | 54,400 | 0 | 66,800 |
| 2024-12-20 | 0 | 116,000 | 0 | 54,300 | 0 | 61,700 |
| 2024-12-13 | 0 | 117,400 | 0 | 55,700 | 0 | 61,700 |
| 2024-12-06 | 0 | 119,300 | 0 | 56,400 | 0 | 62,900 |
| 2024-11-29 | 0 | 118,300 | 0 | 55,500 | 0 | 62,800 |
| 2024-11-22 | 0 | 119,000 | 0 | 55,500 | 0 | 63,500 |
| 2024-11-15 | 0 | 116,600 | 0 | 54,700 | 0 | 61,900 |
| 2024-11-08 | 0 | 113,900 | 0 | 51,600 | 0 | 62,300 |
| 2024-11-01 | 0 | 112,100 | 0 | 49,300 | 0 | 62,800 |
| 2024-10-25 | 0 | 117,600 | 0 | 56,700 | 0 | 60,900 |
| 2024-10-18 | 0 | 117,600 | 0 | 69,400 | 0 | 48,200 |
| 2024-10-11 | 0 | 118,200 | 0 | 73,300 | 0 | 44,900 |
| 2024-10-04 | 0 | 142,000 | 0 | 77,300 | 0 | 64,700 |
| 2024-09-27 | 0 | 146,000 | 0 | 78,300 | 0 | 67,700 |
| 2024-09-20 | 100 | 146,800 | 100 | 73,600 | 0 | 73,200 |
| 2024-09-13 | 0 | 152,200 | 0 | 74,400 | 0 | 77,800 |
| 2024-09-06 | 0 | 151,600 | 0 | 74,500 | 0 | 77,100 |
| 2024-08-30 | 0 | 152,000 | 0 | 75,900 | 0 | 76,100 |
| 2024-08-23 | 0 | 145,200 | 0 | 75,900 | 0 | 69,300 |
| 2024-08-16 | 0 | 141,500 | 0 | 55,100 | 0 | 86,400 |
| 2024-08-09 | 0 | 136,100 | 0 | 44,400 | 0 | 91,700 |
| 2024-08-02 | 0 | 149,100 | 0 | 43,200 | 0 | 105,900 |
| 2024-07-26 | 0 | 147,100 | 0 | 38,600 | 0 | 108,500 |
| 2024-07-19 | 0 | 142,800 | 0 | 33,000 | 0 | 109,800 |
| 2024-07-12 | 0 | 145,800 | 0 | 28,700 | 0 | 117,100 |
| 2024-07-05 | 0 | 146,200 | 0 | 28,800 | 0 | 117,400 |
| 2024-06-28 | 0 | 145,600 | 0 | 26,200 | 0 | 119,400 |
| 2024-06-21 | 0 | 144,800 | 0 | 25,600 | 0 | 119,200 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T4AZ | 350 | 2024-03-26 12:00 | 株式会社オービーシステム | 山田 孝 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5576 | 1 | 株式会社オービーシステム | 2025-06-07 12:24:32 |
| 5576 | 2 | 配当状況｜株式について｜株式会社オービーシステム | 2024-06-26 22:44:52 |
| 5576 | 2 | 株主総会｜株式について｜株式会社オービーシステム | 2024-06-26 22:44:51 |
| 5576 | 2 | コーポレート・ガバナンス｜経営方針｜株式会社オービーシステム | 2024-06-26 22:44:50 |
| 5576 | 2 | その他IR資料｜IRライブラリ｜株式会社オービーシステム | 2024-06-26 22:44:48 |
| 5576 | 2 | 決算説明会資料｜IRライブラリ｜株式会社オービーシステム | 2024-06-26 22:44:47 |
| 5576 | 2 | 有価証券報告書｜IRライブラリ｜株式会社オービーシステム | 2024-06-26 22:44:46 |
| 5576 | 2 | 免責事項｜株式会社オービーシステム | 2024-06-26 22:44:44 |
| 5576 | 2 | 電子公告｜株式会社オービーシステム | 2024-06-26 22:44:43 |
| 5576 | 2 | よくあるご質問｜株式会社オービーシステム | 2024-06-26 22:44:42 |