| 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 | 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% | 102% | 97% | 105% |
| 20241002 | 1,154 | 1,167 | 1,149 | 1,155 | 19,400 | -1 | 100% | 100% | 95% | ▼ | 100% | 100% | 102% | 97% | 105% |
| 20241003 | 1,169 | 1,170 | 1,155 | 1,170 | 12,400 | 15 | 101% | 100% | 64% | ▲ | 101% | 100% | 102% | 100% | 106% |
| 20241004 | 1,169 | 1,179 | 1,163 | 1,178 | 11,300 | 8 | 101% | 101% | 91% | ▲▲ | 100% | 98% | 101% | 100% | 107% |
| 20241007 | 1,181 | 1,184 | 1,170 | 1,181 | 20,900 | 3 | 100% | 100% | 185% | ▲▲▲ | 99% | 98% | 101% | 100% | 107% |
| 20241008 | 1,170 | 1,174 | 1,160 | 1,160 | 31,800 | -21 | 98% | 99% | 152% | ▼ | 100% | 100% | 104% | 98% | 105% |
| 20241009 | 1,163 | 1,165 | 1,155 | 1,165 | 9,700 | 5 | 100% | 100% | 31% | ▲ | 99% | 99% | 103% | 99% | 106% |
| 20241010 | 1,171 | 1,171 | 1,151 | 1,155 | 23,300 | -10 | 99% | 99% | 240% | ▼ | 100% | 101% | 104% | 98% | 105% |
| 20241011 | 1,156 | 1,160 | 1,152 | 1,152 | 7,700 | -3 | 100% | 100% | 33% | ▼▼ | 100% | 101% | 105% | 98% | 104% |
| 20241015 | 1,153 | 1,157 | 1,152 | 1,152 | 10,100 | 0 | 100% | 100% | 131% | -- | 101% | 100% | 105% | 98% | 104% |
| 20241016 | 1,151 | 1,165 | 1,151 | 1,165 | 17,500 | 13 | 101% | 101% | 173% | ▲ | 99% | 97% | 103% | 99% | 105% |
| 20241017 | 1,172 | 1,176 | 1,161 | 1,163 | 8,900 | -2 | 100% | 99% | 51% | ▼ | 100% | 98% | 104% | 98% | 104% |
| 20241018 | 1,164 | 1,168 | 1,159 | 1,159 | 9,900 | -4 | 100% | 100% | 111% | ▼▼ | 99% | 99% | 104% | 98% | 103% |
| 20241021 | 1,159 | 1,163 | 1,152 | 1,152 | 10,100 | -7 | 99% | 99% | 102% | ▼▼▼ | 99% | 98% | 105% | 98% | 102% |
| 20241022 | 1,153 | 1,154 | 1,124 | 1,141 | 52,100 | -11 | 99% | 99% | 516% | ▼▼▼▼ | 100% | 102% | 106% | 97% | 101% |
| 20241023 | 1,135 | 1,143 | 1,126 | 1,137 | 15,900 | -4 | 100% | 100% | 31% | ▼▼▼▼▼ | 102% | 104% | 107% | 96% | 101% |
| 20241024 | 1,125 | 1,142 | 1,116 | 1,142 | 31,700 | 5 | 100% | 102% | 199% | ▲ | 98% | 104% | 91% | 97% | 101% |
| 20241025 | 1,142 | 1,142 | 1,112 | 1,116 | 33,400 | -26 | 98% | 98% | 105% | ▼ | 102% | 106% | 93% | 94% | 100% |
| 20241028 | 1,116 | 1,135 | 1,116 | 1,135 | 11,600 | 19 | 102% | 102% | 35% | ▲ | 102% | 105% | 91% | 96% | 102% |
| 20241029 | 1,135 | 1,175 | 1,135 | 1,161 | 20,600 | 26 | 102% | 102% | 178% | ▲▲ | 100% | 101% | 88% | 98% | 104% |
| 20241030 | 1,177 | 1,179 | 1,167 | 1,174 | 26,700 | 13 | 101% | 100% | 130% | ▲▲▲ | 101% | 103% | 88% | 99% | 105% |
| 20241031 | 1,175 | 1,194 | 1,172 | 1,187 | 46,200 | 13 | 101% | 101% | 173% | ▲▲▲▲ | 101% | 103% | 89% | 100% | 106% |
| 20241101 | 1,170 | 1,190 | 1,170 | 1,187 | 14,900 | 0 | 100% | 101% | 32% | -- | 99% | 101% | 87% | 100% | 106% |
| 20241105 | 1,191 | 1,194 | 1,175 | 1,175 | 15,200 | -12 | 99% | 99% | 102% | ▼ | 101% | 86% | 88% | 99% | 105% |
| 20241106 | 1,175 | 1,187 | 1,175 | 1,187 | 17,000 | 12 | 101% | 101% | 112% | ▲ | 101% | 84% | 86% | 100% | 106% |
| 20241107 | 1,195 | 1,209 | 1,192 | 1,208 | 38,000 | 21 | 102% | 101% | 224% | ▲▲ | 100% | 83% | 85% | 100% | 108% |
| 20241108 | 1,213 | 1,219 | 1,201 | 1,208 | 24,900 | 0 | 100% | 100% | 66% | -- | 98% | 98% | 100% | 100% | 108% |
| 20241111 | 1,028 | 1,034 | 1,006 | 1,010 | 232,900 | -198 | 84% | 98% | 935% | ▼ | 99% | 100% | 101% | 84% | 100% |
| 20241112 | 1,020 | 1,024 | 1,000 | 1,008 | 108,900 | -2 | 100% | 99% | 47% | ▼▼ | 100% | 103% | 103% | 83% | 100% |
| 20241113 | 1,010 | 1,011 | 1,005 | 1,005 | 45,900 | -3 | 100% | 100% | 42% | ▼▼▼ | 99% | 103% | 103% | 83% | 100% |
| 20241114 | 1,005 | 1,012 | 993 | 993 | 86,000 | -12 | 99% | 99% | 187% | ▼▼▼▼ | 101% | 103% | 104% | 82% | 100% |
| 20241115 | 995 | 1,007 | 988 | 1,005 | 45,500 | 12 | 101% | 101% | 53% | ▲ | 102% | 103% | 104% | 83% | 101% |
| 20241118 | 1,003 | 1,024 | 1,003 | 1,022 | 42,200 | 17 | 102% | 102% | 93% | ▲▲ | 101% | 100% | 101% | 85% | 103% |
| 20241119 | 1,029 | 1,040 | 1,016 | 1,036 | 33,600 | 14 | 101% | 101% | 80% | ▲▲▲ | 99% | 98% | 101% | 86% | 104% |
| 20241120 | 1,031 | 1,032 | 1,020 | 1,020 | 21,600 | -16 | 98% | 99% | 64% | ▼ | 100% | 99% | 102% | 84% | 103% |
| 20241121 | 1,021 | 1,031 | 1,020 | 1,026 | 16,300 | 6 | 101% | 100% | 75% | ▲ | 100% | 98% | 101% | 85% | 103% |
| 20241122 | 1,030 | 1,034 | 1,024 | 1,029 | 20,200 | 3 | 100% | 100% | 124% | ▲▲ | 99% | 99% | 101% | 85% | 104% |
| 20241125 | 1,025 | 1,029 | 1,010 | 1,012 | 53,500 | -17 | 98% | 99% | 265% | ▼ | 99% | 100% | 102% | 84% | 102% |
| 20241126 | 1,019 | 1,019 | 1,010 | 1,010 | 35,300 | -2 | 100% | 99% | 66% | ▼▼ | 100% | 101% | 102% | 84% | 102% |
| 20241127 | 1,010 | 1,010 | 995 | 1,005 | 46,700 | -5 | 100% | 100% | 132% | ▼▼▼ | 102% | 103% | 103% | 83% | 101% |
| 20241128 | 995 | 1,010 | 993 | 1,010 | 21,300 | 5 | 100% | 102% | 46% | ▲ | 100% | 100% | 101% | 84% | 102% |
| 20241129 | 1,010 | 1,015 | 1,007 | 1,011 | 41,100 | 1 | 100% | 100% | 193% | ▲▲ | 101% | 99% | 100% | 84% | 102% |
| 20241202 | 1,014 | 1,028 | 1,011 | 1,023 | 43,500 | 12 | 101% | 101% | 106% | ▲▲▲ | 99% | 100% | 98% | 85% | 103% |
| 20241203 | 1,026 | 1,026 | 1,019 | 1,020 | 21,100 | -3 | 100% | 99% | 49% | ▼ | 99% | 102% | 98% | 84% | 103% |
| 20241204 | 1,021 | 1,024 | 1,008 | 1,015 | 54,700 | -5 | 100% | 99% | 259% | ▼▼ | 98% | 102% | 97% | 84% | 102% |
| 20241205 | 1,020 | 1,022 | 1,002 | 1,002 | 53,300 | -13 | 99% | 98% | 97% | ▼▼▼ | 100% | 102% | 99% | 83% | 101% |
| 20241206 | 1,004 | 1,009 | 1,002 | 1,005 | 22,800 | 3 | 100% | 100% | 43% | ▲ | 102% | 102% | 0% | 97% | 101% |
| 20241209 | 1,008 | 1,033 | 1,007 | 1,031 | 61,700 | 26 | 103% | 102% | 271% | ▲▲ | 100% | 98% | 0% | 100% | 104% |
| 20241210 | 1,043 | 1,048 | 1,035 | 1,039 | 37,200 | 8 | 101% | 100% | 60% | ▲▲▲ | 99% | 97% | 0% | 100% | 105% |
| 20241211 | 1,041 | 1,041 | 1,021 | 1,028 | 39,000 | -11 | 99% | 99% | 105% | ▼ | 100% | 97% | 0% | 99% | 104% |
| 20241212 | 1,029 | 1,032 | 1,024 | 1,026 | 30,900 | -2 | 100% | 100% | 79% | ▼▼ | 99% | 97% | 0% | 99% | 102% |
| 20241213 | 1,027 | 1,028 | 1,020 | 1,021 | 37,400 | -5 | 100% | 99% | 121% | ▼▼▼ | 100% | 98% | 0% | 98% | 102% |
| 20241216 | 1,012 | 1,020 | 1,007 | 1,012 | 37,400 | -9 | 99% | 100% | 100% | ▼▼▼▼ | 99% | 98% | 0% | 97% | 101% |
| 20241217 | 1,016 | 1,016 | 999 | 1,002 | 69,200 | -10 | 99% | 99% | 185% | ▼▼▼▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241218 | 1,005 | 1,007 | 1,000 | 1,001 | 31,400 | -1 | 100% | 100% | 45% | ▼▼▼▼▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241219 | 997 | 998 | 989 | 991 | 62,000 | -10 | 99% | 99% | 197% | ▼▼▼▼▼▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241220 | 995 | 1,000 | 992 | 994 | 46,300 | 3 | 100% | 100% | 75% | ▲ | % | % | % | 96% | 100% |
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 | 4,300 | 363,600 | 0 | 117,500 | 4,300 | 246,100 |
| 2024-12-06 | 6,100 | 374,700 | 0 | 125,000 | 6,100 | 249,700 |
| 2024-11-29 | 4,900 | 394,400 | 0 | 133,600 | 4,900 | 260,800 |
| 2024-11-22 | 4,900 | 381,700 | 0 | 129,900 | 4,900 | 251,800 |
| 2024-11-15 | 4,400 | 380,900 | 0 | 134,800 | 4,400 | 246,100 |
| 2024-11-08 | 6,400 | 344,600 | 0 | 127,200 | 6,400 | 217,400 |
| 2024-11-01 | 6,800 | 344,700 | 0 | 134,100 | 6,800 | 210,600 |
| 2024-10-25 | 6,300 | 364,200 | 0 | 126,800 | 6,300 | 237,400 |
| 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 | 2024-12-21 21:21:52 |
| 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 |