| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,138 | 1,153 | 1,134 | 1,145 | 48,900 | -10 | 99% | 101% | 142% | ▼▼ | 100% | 107% | 107% | 93% | 100% |
| 20240726 | 1,146 | 1,160 | 1,139 | 1,141 | 49,300 | -4 | 100% | 100% | 101% | ▼▼▼ | 100% | 99% | 101% | 92% | 100% |
| 20240729 | 1,210 | 1,222 | 1,194 | 1,208 | 128,900 | 67 | 106% | 100% | 261% | ▲ | 99% | 94% | 101% | 98% | 106% |
| 20240730 | 1,212 | 1,221 | 1,196 | 1,203 | 51,200 | -5 | 100% | 99% | 40% | ▼ | 102% | 83% | 102% | 97% | 105% |
| 20240731 | 1,205 | 1,226 | 1,189 | 1,226 | 54,800 | 23 | 102% | 102% | 107% | ▲ | 98% | 85% | 101% | 99% | 107% |
| 20240801 | 1,220 | 1,220 | 1,177 | 1,200 | 49,500 | -26 | 98% | 98% | 90% | ▼ | 99% | 90% | 107% | 97% | 105% |
| 20240802 | 1,151 | 1,158 | 1,122 | 1,134 | 110,100 | -66 | 95% | 99% | 222% | ▼▼ | 93% | 103% | 123% | 92% | 100% |
| 20240805 | 999 | 1,029 | 927 | 927 | 205,500 | -207 | 82% | 93% | 187% | ▼▼▼ | 101% | 107% | 123% | 75% | 100% |
| 20240806 | 999 | 1,038 | 962 | 1,005 | 131,400 | 78 | 108% | 101% | 64% | ▲ | 102% | 107% | 122% | 81% | 108% |
| 20240807 | 1,010 | 1,063 | 1,003 | 1,035 | 67,600 | 30 | 103% | 102% | 51% | ▲▲ | 99% | 104% | 118% | 84% | 112% |
| 20240808 | 1,037 | 1,041 | 1,020 | 1,022 | 35,500 | -13 | 99% | 99% | 53% | ▼ | 99% | 107% | 115% | 83% | 110% |
| 20240809 | 1,043 | 1,054 | 1,017 | 1,029 | 47,400 | 7 | 101% | 99% | 134% | ▲ | 103% | 107% | 115% | 83% | 111% |
| 20240813 | 1,042 | 1,070 | 1,039 | 1,070 | 65,700 | 41 | 104% | 103% | 139% | ▲▲ | 100% | 106% | 111% | 87% | 115% |
| 20240814 | 1,075 | 1,087 | 1,067 | 1,077 | 22,800 | 7 | 101% | 100% | 35% | ▲▲▲ | 100% | 109% | 111% | 88% | 116% |
| 20240815 | 1,080 | 1,087 | 1,073 | 1,082 | 17,500 | 5 | 100% | 100% | 77% | ▲▲▲▲ | 100% | 109% | 107% | 88% | 117% |
| 20240816 | 1,112 | 1,118 | 1,092 | 1,114 | 28,200 | 32 | 103% | 100% | 161% | ▲▲▲▲▲ | 99% | 110% | 107% | 91% | 120% |
| 20240819 | 1,118 | 1,133 | 1,110 | 1,111 | 25,700 | -3 | 100% | 99% | 91% | ▼ | 102% | 110% | 106% | 91% | 120% |
| 20240820 | 1,121 | 1,143 | 1,121 | 1,143 | 18,200 | 32 | 103% | 102% | 71% | ▲ | 103% | 105% | 102% | 93% | 123% |
| 20240821 | 1,139 | 1,173 | 1,122 | 1,173 | 60,000 | 30 | 103% | 103% | 330% | ▲▲ | 103% | 102% | 98% | 96% | 127% |
| 20240822 | 1,179 | 1,252 | 1,168 | 1,213 | 298,200 | 40 | 103% | 103% | 497% | ▲▲▲ | 101% | 98% | 95% | 99% | 131% |
| 20240823 | 1,213 | 1,229 | 1,208 | 1,228 | 42,000 | 15 | 101% | 101% | 14% | ▲▲▲▲ | 97% | 97% | 93% | 100% | 132% |
| 20240826 | 1,234 | 1,234 | 1,194 | 1,200 | 50,300 | -28 | 98% | 97% | 120% | ▼ | 99% | 99% | 96% | 98% | 129% |
| 20240827 | 1,206 | 1,212 | 1,196 | 1,198 | 20,600 | -2 | 100% | 99% | 41% | ▼▼ | 98% | 100% | 96% | 98% | 129% |
| 20240828 | 1,197 | 1,197 | 1,158 | 1,177 | 55,500 | -21 | 98% | 98% | 269% | ▼▼▼ | 101% | 101% | 98% | 96% | 127% |
| 20240829 | 1,178 | 1,194 | 1,177 | 1,194 | 16,500 | 17 | 101% | 101% | 30% | ▲ | 102% | 99% | 98% | 97% | 129% |
| 20240830 | 1,173 | 1,199 | 1,173 | 1,192 | 58,900 | -2 | 100% | 102% | 357% | ▼ | 98% | 96% | 96% | 97% | 129% |
| 20240902 | 1,199 | 1,208 | 1,181 | 1,181 | 14,000 | -11 | 99% | 98% | 24% | ▼▼ | 100% | 95% | 97% | 96% | 127% |
| 20240903 | 1,193 | 1,196 | 1,185 | 1,193 | 11,600 | 12 | 101% | 100% | 83% | ▲ | 99% | 96% | 100% | 97% | 119% |
| 20240904 | 1,172 | 1,192 | 1,154 | 1,164 | 69,000 | -29 | 98% | 99% | 595% | ▼ | 101% | 99% | 103% | 95% | 114% |
| 20240905 | 1,141 | 1,177 | 1,136 | 1,150 | 20,600 | -14 | 99% | 101% | 30% | ▼▼ | 99% | 98% | 103% | 94% | 113% |
| 20240906 | 1,150 | 1,159 | 1,130 | 1,136 | 20,500 | -14 | 99% | 99% | 100% | ▼▼▼ | 102% | 102% | 107% | 93% | 110% |
| 20240909 | 1,103 | 1,125 | 1,102 | 1,124 | 16,300 | -12 | 99% | 102% | 80% | ▼▼▼▼ | 100% | 100% | 105% | 92% | 105% |
| 20240910 | 1,124 | 1,135 | 1,118 | 1,127 | 12,700 | 3 | 100% | 100% | 78% | ▲ | 98% | 99% | 105% | 92% | 105% |
| 20240911 | 1,127 | 1,128 | 1,096 | 1,103 | 35,700 | -24 | 98% | 98% | 281% | ▼ | 99% | 100% | 104% | 90% | 102% |
| 20240912 | 1,139 | 1,150 | 1,130 | 1,130 | 12,000 | 27 | 102% | 99% | 34% | ▲ | 100% | 102% | 104% | 92% | 102% |
| 20240913 | 1,131 | 1,140 | 1,124 | 1,126 | 12,600 | -4 | 100% | 100% | 105% | ▼ | 98% | 101% | 104% | 92% | 102% |
| 20240917 | 1,135 | 1,140 | 1,111 | 1,113 | 20,100 | -13 | 99% | 98% | 160% | ▼▼ | 99% | 102% | 105% | 91% | 101% |
| 20240918 | 1,124 | 1,131 | 1,114 | 1,114 | 7,700 | 1 | 100% | 99% | 38% | ▲ | 101% | 102% | 105% | 91% | 101% |
| 20240919 | 1,126 | 1,144 | 1,126 | 1,141 | 14,700 | 27 | 102% | 101% | 191% | ▲▲ | 100% | 100% | 102% | 93% | 103% |
| 20240920 | 1,155 | 1,162 | 1,150 | 1,152 | 25,800 | 11 | 101% | 100% | 176% | ▲▲▲ | 98% | 99% | 100% | 94% | 104% |
| 20240924 | 1,164 | 1,164 | 1,128 | 1,142 | 50,400 | -10 | 99% | 98% | 195% | ▼ | 100% | 101% | 102% | 95% | 104% |
| 20240925 | 1,142 | 1,159 | 1,100 | 1,137 | 55,500 | -5 | 100% | 100% | 110% | ▼▼ | 100% | 101% | 101% | 95% | 103% |
| 20240926 | 1,150 | 1,158 | 1,134 | 1,147 | 38,900 | 10 | 101% | 100% | 70% | ▲ | 101% | 102% | 102% | 96% | 104% |
| 20240927 | 1,145 | 1,155 | 1,140 | 1,155 | 12,800 | 8 | 101% | 101% | 33% | ▲▲ | 102% | 106% | 105% | 97% | 105% |
| 20240930 | 1,110 | 1,140 | 1,110 | 1,128 | 28,100 | -27 | 98% | 102% | 220% | ▼ | 101% | 104% | 102% | 95% | 102% |
| 20241001 | 1,140 | 1,156 | 1,135 | 1,156 | 20,500 | 28 | 102% | 101% | 73% | ▲ | 100% | 102% | 101% | 97% | 105% |
| 20241002 | 1,154 | 1,167 | 1,149 | 1,155 | 19,400 | -1 | 100% | 100% | 95% | ▼ | 100% | 100% | 99% | 97% | 105% |
| 20241003 | 1,169 | 1,170 | 1,155 | 1,170 | 12,400 | 15 | 101% | 100% | 64% | ▲ | 101% | 100% | 99% | 100% | 106% |
| 20241004 | 1,169 | 1,179 | 1,163 | 1,178 | 11,300 | 8 | 101% | 101% | 91% | ▲▲ | 100% | 98% | 97% | 100% | 107% |
| 20241007 | 1,181 | 1,184 | 1,170 | 1,181 | 20,900 | 3 | 100% | 100% | 185% | ▲▲▲ | 99% | 98% | 0% | 100% | 107% |
| 20241008 | 1,170 | 1,174 | 1,160 | 1,160 | 31,800 | -21 | 98% | 99% | 152% | ▼ | 100% | 100% | 0% | 98% | 105% |
| 20241009 | 1,163 | 1,165 | 1,155 | 1,165 | 9,700 | 5 | 100% | 100% | 31% | ▲ | 99% | 99% | 0% | 99% | 106% |
| 20241010 | 1,171 | 1,171 | 1,151 | 1,155 | 23,300 | -10 | 99% | 99% | 240% | ▼ | 100% | 101% | 0% | 98% | 105% |
| 20241011 | 1,156 | 1,160 | 1,152 | 1,152 | 7,700 | -3 | 100% | 100% | 33% | ▼▼ | 100% | 101% | 0% | 98% | 104% |
| 20241015 | 1,153 | 1,157 | 1,152 | 1,152 | 10,100 | 0 | 100% | 100% | 131% | -- | 101% | 100% | 0% | 98% | 104% |
| 20241016 | 1,151 | 1,165 | 1,151 | 1,165 | 17,500 | 13 | 101% | 101% | 173% | ▲ | 99% | 97% | 0% | 99% | 105% |
| 20241017 | 1,172 | 1,176 | 1,161 | 1,163 | 8,900 | -2 | 100% | 99% | 51% | ▼ | 100% | 0% | 0% | 98% | 104% |
| 20241018 | 1,164 | 1,168 | 1,159 | 1,159 | 9,900 | -4 | 100% | 100% | 111% | ▼▼ | 99% | 0% | 0% | 98% | 103% |
| 20241021 | 1,159 | 1,163 | 1,152 | 1,152 | 10,100 | -7 | 99% | 99% | 102% | ▼▼▼ | 99% | 0% | 0% | 98% | 102% |
| 20241022 | 1,153 | 1,154 | 1,124 | 1,141 | 52,100 | -11 | 99% | 99% | 516% | ▼▼▼▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 6,000 | 345,700 | 0 | 127,600 | 6,000 | 218,100 |
| 2024-10-11 | 5,600 | 346,600 | 0 | 126,700 | 5,600 | 219,900 |
| 2024-10-04 | 7,500 | 340,900 | 0 | 121,900 | 7,500 | 219,000 |
| 2024-09-27 | 9,500 | 371,200 | 0 | 119,800 | 9,500 | 251,400 |
| 2024-09-20 | 8,200 | 349,300 | 0 | 111,800 | 8,200 | 237,500 |
| 2024-09-13 | 8,200 | 347,800 | 0 | 110,800 | 8,200 | 237,000 |
| 2024-09-06 | 10,300 | 349,500 | 0 | 112,000 | 10,300 | 237,500 |
| 2024-08-30 | 9,700 | 356,200 | 0 | 112,700 | 9,700 | 243,500 |
| 2024-08-23 | 9,100 | 351,100 | 0 | 114,800 | 9,100 | 236,300 |
| 2024-08-16 | 6,900 | 273,000 | 0 | 104,000 | 6,900 | 169,000 |
| 2024-08-09 | 3,400 | 276,300 | 0 | 103,100 | 3,400 | 173,200 |
| 2024-08-02 | 2,600 | 360,300 | 0 | 136,900 | 2,600 | 223,400 |
| 2024-07-26 | 2,900 | 342,300 | 0 | 151,600 | 2,900 | 190,700 |
| 2024-07-19 | 3,200 | 332,300 | 0 | 149,700 | 3,200 | 182,600 |
| 2024-07-12 | 5,000 | 312,300 | 0 | 151,100 | 5,000 | 161,200 |
| 2024-07-05 | 5,700 | 313,700 | 0 | 150,400 | 5,700 | 163,300 |
| 2024-06-28 | 8,800 | 303,500 | 0 | 144,500 | 8,800 | 159,000 |
| 2024-06-21 | 5,800 | 289,600 | 0 | 147,700 | 5,800 | 141,900 |
| 2024-06-14 | 2,700 | 312,100 | 0 | 155,700 | 2,700 | 156,400 |
| 2024-06-07 | 2,600 | 311,100 | 0 | 160,600 | 2,600 | 150,500 |
| 2024-05-31 | 4,100 | 335,200 | 0 | 162,200 | 4,100 | 173,000 |
| 2024-05-24 | 5,100 | 343,200 | 0 | 162,100 | 5,100 | 181,100 |
| 2024-05-17 | 3,000 | 323,600 | 0 | 162,000 | 3,000 | 161,600 |
| 2024-05-10 | 3,700 | 311,200 | 0 | 163,800 | 3,700 | 147,400 |
| 2024-05-02 | 3,900 | 307,300 | 0 | 176,300 | 3,900 | 131,000 |
| 2024-04-26 | 3,800 | 315,300 | 0 | 173,300 | 3,800 | 142,000 |
| 2024-04-19 | 3,600 | 311,900 | 0 | 174,600 | 3,600 | 137,300 |
| 2024-04-12 | 6,700 | 359,900 | 0 | 165,300 | 6,700 | 194,600 |
| 2024-04-05 | 7,400 | 340,800 | 0 | 155,000 | 7,400 | 185,800 |
| 2024-03-29 | 6,600 | 340,500 | 0 | 154,900 | 6,600 | 185,600 |
| 2024-03-22 | 6,100 | 377,200 | 0 | 159,100 | 6,100 | 218,100 |
| 2024-03-15 | 8,100 | 378,100 | 0 | 150,500 | 8,100 | 227,600 |
| 2024-03-08 | 8,000 | 372,300 | 0 | 132,300 | 8,000 | 240,000 |
| 2024-03-01 | 9,900 | 361,200 | 0 | 89,300 | 9,900 | 271,900 |
| 2024-02-22 | 12,500 | 398,600 | 0 | 84,400 | 12,500 | 314,200 |
| 2024-02-16 | 14,500 | 415,900 | 300 | 77,600 | 14,200 | 338,300 |
| 2024-02-09 | 4,200 | 398,700 | 0 | 97,600 | 4,200 | 301,100 |
| 2024-02-02 | 4,400 | 413,100 | 0 | 97,400 | 4,400 | 315,700 |
| 2024-01-26 | 4,600 | 423,100 | 0 | 85,800 | 4,600 | 337,300 |
| 2024-01-19 | 3,800 | 420,200 | 0 | 87,300 | 3,800 | 332,900 |
| 2024-01-12 | 3,000 | 413,600 | 0 | 78,400 | 3,000 | 335,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240802 | 15:00 | オーナンバ | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240802 | 15:00 | オーナンバ | 決算説明資料 (2024年12月期第２四半期（中間期）決算) |
| 20240726 | 15:00 | オーナンバ | 業績予想の修正に関するお知らせ |
| 20240509 | 15:00 | オーナンバ | 2024年12月期第１四半期決算短信〔日本基準〕(連結) |
| 20240213 | 15:00 | オーナンバ | 2023年12月期決算短信〔日本基準〕(連結) |
| 20240213 | 15:00 | オーナンバ | 決算説明資料（2023年12月期決算） |
| 20240213 | 15:00 | オーナンバ | 剰余金の配当に関するお知らせ |
| 20240213 | 15:00 | オーナンバ | 新中期経営計画「PROGRESS2026」について |
| 20240213 | 15:00 | オーナンバ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240126 | 18:00 | オーナンバ | 固定資産の譲渡及び特別利益の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5816 | 1 | オーナンバ株式会社 | 2024-10-22 23:23:50 |
| 5816 | 2 | 株主総会 | IR情報 | オーナンバ株式会社 | 2024-06-21 16:32:31 |
| 5816 | 2 | IR情報 | オーナンバ株式会社 | 2024-06-15 12:53:27 |
| 5816 | 3 | 会社概要 | 企業情報 | オーナンバ株式会社 | 2024-06-15 12:53:26 |
| 5816 | 3 | NEWS | オーナンバ株式会社 | 2024-06-14 12:24:44 |