| 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 | 2,073 | 2,073 | 2,054 | 2,059 | 17,600 | 6 | 100% | 99% | 25% | ▲▲▲▲▲ | 100% | 99% | 99% | 94% | 103% |
| 20240925 | 2,059 | 2,074 | 2,056 | 2,060 | 32,800 | 1 | 100% | 100% | 186% | ▲▲▲▲▲▲ | 100% | 97% | 98% | 94% | 103% |
| 20240926 | 2,089 | 2,099 | 2,070 | 2,099 | 75,600 | 39 | 102% | 100% | 230% | ▲▲▲▲▲▲▲ | 100% | 99% | 99% | 97% | 105% |
| 20240927 | 2,070 | 2,087 | 2,054 | 2,068 | 30,300 | -31 | 99% | 100% | 40% | ▼ | 100% | 102% | 100% | 97% | 103% |
| 20240930 | 2,036 | 2,050 | 2,011 | 2,036 | 45,100 | -32 | 98% | 100% | 149% | ▼▼ | 100% | 102% | 99% | 95% | 102% |
| 20241001 | 2,034 | 2,045 | 2,016 | 2,033 | 26,000 | -3 | 100% | 100% | 58% | ▼▼▼ | 100% | 103% | 98% | 95% | 102% |
| 20241002 | 2,025 | 2,065 | 2,022 | 2,024 | 31,700 | -9 | 100% | 100% | 122% | ▼▼▼▼ | 99% | 99% | 97% | 95% | 101% |
| 20241003 | 2,068 | 2,085 | 2,042 | 2,042 | 24,600 | 18 | 101% | 99% | 78% | ▲ | 101% | 99% | 98% | 97% | 102% |
| 20241004 | 2,043 | 2,082 | 2,043 | 2,067 | 37,700 | 25 | 101% | 101% | 153% | ▲▲ | 100% | 97% | 96% | 98% | 103% |
| 20241007 | 2,080 | 2,095 | 2,076 | 2,080 | 24,800 | 13 | 101% | 100% | 66% | ▲▲▲ | 99% | 99% | 97% | 99% | 104% |
| 20241008 | 2,056 | 2,058 | 2,032 | 2,038 | 20,700 | -42 | 98% | 99% | 83% | ▼ | 99% | 100% | 99% | 97% | 102% |
| 20241009 | 2,048 | 2,048 | 2,025 | 2,025 | 14,800 | -13 | 99% | 99% | 71% | ▼▼ | 100% | 99% | 107% | 96% | 101% |
| 20241010 | 2,026 | 2,046 | 2,012 | 2,018 | 21,400 | -7 | 100% | 100% | 145% | ▼▼▼ | 99% | 99% | 108% | 96% | 101% |
| 20241011 | 2,015 | 2,015 | 1,985 | 1,985 | 48,300 | -33 | 98% | 99% | 226% | ▼▼▼▼ | 102% | 99% | 110% | 95% | 100% |
| 20241015 | 2,006 | 2,048 | 1,991 | 2,045 | 53,100 | 60 | 103% | 102% | 110% | ▲ | 99% | 98% | 110% | 97% | 103% |
| 20241016 | 2,019 | 2,041 | 1,997 | 2,004 | 41,200 | -41 | 98% | 99% | 78% | ▼ | 99% | 97% | 113% | 95% | 101% |
| 20241017 | 2,012 | 2,015 | 1,975 | 1,986 | 40,800 | -18 | 99% | 99% | 99% | ▼▼ | 99% | 98% | 114% | 95% | 100% |
| 20241018 | 1,992 | 1,995 | 1,967 | 1,978 | 31,300 | -8 | 100% | 99% | 77% | ▼▼▼ | 99% | 99% | 115% | 94% | 100% |
| 20241021 | 1,979 | 1,995 | 1,967 | 1,969 | 24,100 | -9 | 100% | 99% | 77% | ▼▼▼▼ | 99% | 99% | 115% | 94% | 100% |
| 20241022 | 1,971 | 1,971 | 1,940 | 1,944 | 40,300 | -25 | 99% | 99% | 167% | ▼▼▼▼▼ | 99% | 101% | 119% | 93% | 100% |
| 20241023 | 1,942 | 1,952 | 1,931 | 1,931 | 26,400 | -13 | 99% | 99% | 66% | ▼▼▼▼▼▼ | 101% | 102% | 121% | 92% | 100% |
| 20241024 | 1,939 | 1,956 | 1,919 | 1,950 | 58,300 | 19 | 101% | 101% | 221% | ▲ | 100% | 103% | 123% | 93% | 101% |
| 20241025 | 1,937 | 1,949 | 1,923 | 1,938 | 19,300 | -12 | 99% | 100% | 33% | ▼ | 101% | 103% | 123% | 93% | 100% |
| 20241028 | 1,938 | 1,957 | 1,931 | 1,955 | 27,000 | 17 | 101% | 101% | 140% | ▲ | 100% | 100% | 123% | 94% | 101% |
| 20241029 | 1,960 | 1,960 | 1,945 | 1,960 | 23,000 | 5 | 100% | 100% | 85% | ▲▲ | 100% | 101% | 122% | 94% | 102% |
| 20241030 | 1,970 | 1,998 | 1,961 | 1,979 | 158,300 | 19 | 101% | 100% | 688% | ▲▲▲ | 101% | 103% | 122% | 95% | 102% |
| 20241031 | 1,979 | 2,012 | 1,979 | 2,001 | 34,000 | 22 | 101% | 101% | 21% | ▲▲▲▲ | 99% | 109% | 122% | 96% | 104% |
| 20241101 | 1,978 | 1,986 | 1,966 | 1,967 | 28,200 | -34 | 98% | 99% | 83% | ▼ | 98% | 109% | 121% | 95% | 102% |
| 20241105 | 1,996 | 1,996 | 1,964 | 1,966 | 32,300 | -1 | 100% | 98% | 115% | ▼▼ | 101% | 112% | 123% | 95% | 102% |
| 20241106 | 1,965 | 2,004 | 1,964 | 1,981 | 35,600 | 15 | 101% | 101% | 110% | ▲ | 103% | 112% | 122% | 97% | 103% |
| 20241107 | 1,978 | 2,043 | 1,978 | 2,029 | 58,600 | 48 | 102% | 103% | 165% | ▲▲ | 106% | 110% | 118% | 99% | 105% |
| 20241108 | 2,050 | 2,163 | 1,989 | 2,163 | 89,400 | 134 | 107% | 106% | 153% | ▲▲▲ | 101% | 106% | 113% | 100% | 112% |
| 20241111 | 2,149 | 2,180 | 2,126 | 2,180 | 49,100 | 17 | 101% | 101% | 55% | ▲▲▲▲ | 101% | 104% | 112% | 100% | 113% |
| 20241112 | 2,180 | 2,221 | 2,180 | 2,210 | 56,800 | 30 | 101% | 101% | 116% | ▲▲▲▲▲ | 100% | 102% | 110% | 100% | 114% |
| 20241113 | 2,221 | 2,242 | 2,211 | 2,214 | 38,200 | 4 | 100% | 100% | 67% | ▲▲▲▲▲▲ | 102% | 104% | 110% | 100% | 115% |
| 20241114 | 2,229 | 2,296 | 2,229 | 2,264 | 56,200 | 50 | 102% | 102% | 147% | ▲▲▲▲▲▲▲ | 99% | 102% | 107% | 100% | 117% |
| 20241115 | 2,292 | 2,292 | 2,226 | 2,271 | 59,200 | 7 | 100% | 99% | 105% | ▲▲▲▲▲▲▲▲ | 100% | 105% | 109% | 100% | 118% |
| 20241118 | 2,264 | 2,290 | 2,251 | 2,264 | 39,600 | -7 | 100% | 100% | 67% | ▼ | 100% | 105% | 110% | 100% | 117% |
| 20241119 | 2,264 | 2,288 | 2,250 | 2,260 | 46,400 | -4 | 100% | 100% | 117% | ▼▼ | 102% | 107% | 110% | 100% | 117% |
| 20241120 | 2,260 | 2,329 | 2,260 | 2,312 | 67,400 | 52 | 102% | 102% | 145% | ▲ | 101% | 104% | 108% | 100% | 120% |
| 20241121 | 2,312 | 2,362 | 2,312 | 2,342 | 51,600 | 30 | 101% | 101% | 77% | ▲▲ | 101% | 102% | 107% | 100% | 121% |
| 20241122 | 2,343 | 2,379 | 2,333 | 2,375 | 55,300 | 33 | 101% | 101% | 107% | ▲▲▲ | 100% | 98% | 105% | 100% | 123% |
| 20241125 | 2,375 | 2,400 | 2,369 | 2,369 | 57,200 | -6 | 100% | 100% | 103% | ▼ | 102% | 100% | 106% | 100% | 121% |
| 20241126 | 2,369 | 2,412 | 2,366 | 2,412 | 85,500 | 43 | 102% | 102% | 149% | ▲ | 99% | 99% | 104% | 100% | 123% |
| 20241127 | 2,412 | 2,416 | 2,378 | 2,385 | 42,200 | -27 | 99% | 99% | 49% | ▼ | 99% | 101% | 106% | 99% | 121% |
| 20241128 | 2,364 | 2,384 | 2,306 | 2,338 | 40,700 | -47 | 98% | 99% | 96% | ▼▼ | 100% | 104% | 107% | 97% | 119% |
| 20241129 | 2,338 | 2,365 | 2,336 | 2,336 | 37,700 | -2 | 100% | 100% | 93% | ▼▼▼ | 102% | 104% | 107% | 97% | 119% |
| 20241202 | 2,338 | 2,396 | 2,338 | 2,376 | 40,400 | 40 | 102% | 102% | 107% | ▲ | 100% | 103% | 105% | 99% | 121% |
| 20241203 | 2,376 | 2,405 | 2,376 | 2,382 | 56,000 | 6 | 100% | 100% | 139% | ▲▲ | 102% | 103% | 106% | 99% | 120% |
| 20241204 | 2,362 | 2,399 | 2,354 | 2,399 | 51,100 | 17 | 101% | 102% | 91% | ▲▲▲ | 101% | 102% | 104% | 99% | 118% |
| 20241205 | 2,406 | 2,448 | 2,405 | 2,429 | 56,200 | 30 | 101% | 101% | 110% | ▲▲▲▲ | 100% | 101% | 100% | 100% | 112% |
| 20241206 | 2,429 | 2,454 | 2,429 | 2,438 | 46,400 | 9 | 100% | 100% | 83% | ▲▲▲▲▲ | 100% | 101% | 0% | 100% | 112% |
| 20241209 | 2,440 | 2,467 | 2,429 | 2,441 | 44,200 | 3 | 100% | 100% | 95% | ▲▲▲▲▲▲ | 100% | 101% | 0% | 100% | 110% |
| 20241210 | 2,451 | 2,468 | 2,436 | 2,442 | 47,900 | 1 | 100% | 100% | 108% | ▲▲▲▲▲▲▲ | 100% | 102% | 0% | 100% | 110% |
| 20241211 | 2,442 | 2,456 | 2,432 | 2,452 | 43,500 | 10 | 100% | 100% | 91% | ▲▲▲▲▲▲▲▲ | 99% | 101% | 0% | 100% | 108% |
| 20241212 | 2,470 | 2,501 | 2,449 | 2,449 | 88,400 | -3 | 100% | 99% | 203% | ▼ | 102% | 104% | 0% | 100% | 108% |
| 20241213 | 2,418 | 2,478 | 2,380 | 2,462 | 79,200 | 13 | 101% | 102% | 90% | ▲ | 100% | 101% | 0% | 100% | 109% |
| 20241216 | 2,486 | 2,517 | 2,464 | 2,486 | 54,200 | 24 | 101% | 100% | 68% | ▲▲ | 100% | 98% | 0% | 100% | 110% |
| 20241217 | 2,486 | 2,502 | 2,475 | 2,491 | 38,900 | 5 | 100% | 100% | 72% | ▲▲▲ | 100% | 0% | 0% | 100% | 108% |
| 20241218 | 2,492 | 2,514 | 2,483 | 2,485 | 47,200 | -6 | 100% | 100% | 121% | ▼ | 101% | 0% | 0% | 100% | 106% |
| 20241219 | 2,485 | 2,510 | 2,480 | 2,505 | 39,000 | 20 | 101% | 101% | 83% | ▲ | 96% | 0% | 0% | 100% | 107% |
| 20241220 | 2,517 | 2,517 | 2,426 | 2,426 | 84,600 | -79 | 97% | 96% | 217% | ▼ | % | % | % | 97% | 104% |
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 | 3,000 | 16,800 | 600 | 7,400 | 2,400 | 9,400 |
| 2024-12-06 | 3,100 | 16,700 | 500 | 6,100 | 2,600 | 10,600 |
| 2024-11-29 | 2,400 | 16,000 | 500 | 6,300 | 1,900 | 9,700 |
| 2024-11-22 | 2,100 | 18,200 | 500 | 7,200 | 1,600 | 11,000 |
| 2024-11-15 | 900 | 20,800 | 500 | 8,600 | 400 | 12,200 |
| 2024-11-08 | 1,500 | 24,800 | 500 | 7,400 | 1,000 | 17,400 |
| 2024-11-01 | 900 | 27,500 | 500 | 3,300 | 400 | 24,200 |
| 2024-10-25 | 700 | 28,300 | 500 | 5,800 | 200 | 22,500 |
| 2024-10-18 | 500 | 25,400 | 500 | 4,800 | 0 | 20,600 |
| 2024-10-11 | 800 | 24,600 | 800 | 2,900 | 0 | 21,700 |
| 2024-10-04 | 800 | 16,400 | 800 | 2,700 | 0 | 13,700 |
| 2024-09-27 | 2,100 | 14,300 | 1,900 | 2,100 | 200 | 12,200 |
| 2024-09-20 | 4,200 | 18,300 | 3,900 | 2,900 | 300 | 15,400 |
| 2024-09-13 | 2,600 | 16,400 | 2,200 | 3,300 | 400 | 13,100 |
| 2024-09-06 | 2,100 | 12,000 | 1,500 | 2,100 | 600 | 9,900 |
| 2024-08-30 | 2,000 | 11,900 | 1,500 | 1,900 | 500 | 10,000 |
| 2024-08-23 | 1,800 | 10,800 | 1,200 | 1,900 | 600 | 8,900 |
| 2024-08-16 | 2,300 | 8,100 | 1,200 | 2,500 | 1,100 | 5,600 |
| 2024-08-09 | 2,300 | 8,000 | 900 | 2,400 | 1,400 | 5,600 |
| 2024-08-02 | 5,100 | 9,900 | 2,300 | 3,000 | 2,800 | 6,900 |
| 2024-07-26 | 6,500 | 8,600 | 1,800 | 3,000 | 4,700 | 5,600 |
| 2024-07-19 | 3,900 | 10,700 | 1,500 | 4,600 | 2,400 | 6,100 |
| 2024-07-12 | 5,300 | 9,800 | 1,500 | 4,300 | 3,800 | 5,500 |
| 2024-07-05 | 4,700 | 8,400 | 1,500 | 3,000 | 3,200 | 5,400 |
| 2024-06-28 | 4,800 | 9,400 | 1,500 | 2,900 | 3,300 | 6,500 |
| 2024-06-21 | 5,400 | 11,700 | 1,500 | 2,900 | 3,900 | 8,800 |
| 2024-06-14 | 5,400 | 12,900 | 1,900 | 3,400 | 3,500 | 9,500 |
| 2024-06-07 | 5,400 | 13,300 | 1,500 | 3,300 | 3,900 | 10,000 |
| 2024-05-31 | 5,000 | 17,400 | 1,500 | 3,300 | 3,500 | 14,100 |
| 2024-05-24 | 3,400 | 21,600 | 1,500 | 3,700 | 1,900 | 17,900 |
| 2024-05-17 | 4,300 | 19,700 | 1,500 | 3,300 | 2,800 | 16,400 |
| 2024-05-10 | 6,400 | 20,800 | 1,700 | 3,500 | 4,700 | 17,300 |
| 2024-05-02 | 7,300 | 15,300 | 1,700 | 2,600 | 5,600 | 12,700 |
| 2024-04-26 | 7,900 | 16,800 | 1,700 | 2,600 | 6,200 | 14,200 |
| 2024-04-19 | 8,100 | 17,700 | 2,200 | 3,100 | 5,900 | 14,600 |
| 2024-04-12 | 10,200 | 18,200 | 3,300 | 4,600 | 6,900 | 13,600 |
| 2024-04-05 | 10,600 | 18,900 | 3,600 | 4,500 | 7,000 | 14,400 |
| 2024-03-29 | 21,100 | 18,300 | 12,200 | 3,900 | 8,900 | 14,400 |
| 2024-03-22 | 1,759,400 | 36,200 | 1,746,700 | 4,900 | 12,700 | 31,300 |
| 2024-03-15 | 1,507,700 | 40,600 | 1,496,000 | 4,900 | 11,700 | 35,700 |
| 2024-03-08 | 1,121,600 | 41,100 | 1,112,200 | 6,200 | 9,400 | 34,900 |
| 2024-03-01 | 476,700 | 60,900 | 474,400 | 33,500 | 2,300 | 27,400 |
| 2024-02-22 | 125,200 | 70,400 | 124,300 | 31,400 | 900 | 39,000 |
| 2024-02-16 | 86,200 | 51,900 | 85,800 | 30,900 | 400 | 21,000 |
| 2024-02-09 | 54,100 | 51,800 | 53,100 | 29,400 | 1,000 | 22,400 |
| 2024-02-02 | 42,700 | 40,700 | 39,600 | 27,100 | 3,100 | 13,600 |
| 2024-01-26 | 33,000 | 49,000 | 30,200 | 36,500 | 2,800 | 12,500 |
| 2024-01-19 | 26,800 | 25,000 | 23,700 | 12,400 | 3,100 | 12,600 |
| 2024-01-12 | 23,600 | 26,300 | 21,200 | 12,300 | 2,400 | 14,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241203 | 15:00 | オイレス工 | 自己株式の取得状況に関するお知らせ |
| 20241108 | 15:00 | オイレス工 | 2025年３月期第２四半期（中間期）連結業績予想と実績との差異及び通期業績予想の修正に関するお知らせ |
| 20241108 | 15:00 | オイレス工 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 15:00 | オイレス工 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240807 | 15:00 | オイレス工 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240625 | 15:00 | オイレス工 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240604 | 15:00 | オイレス工 | 自己株式の取得状況に関するお知らせ |
| 20240529 | 15:00 | オイレス工 | 定款一部変更に関するお知らせ |
| 20240529 | 15:00 | オイレス工 | 当社株式の大規模買付行為への対応方針（買収への対応方針）の継続に関するお知らせ |
| 20240221 | 15:00 | オイレス工 | 代表取締役の異動（社長交代）及びその他役員等の異動に関するお知らせ |
| 20240206 | 15:00 | オイレス工 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6282 | 1 | オイレス工業株式会社 | 2024-12-21 21:27:05 |
| 6282 | 2 | 個人投資家向け工場見学会のご案内 - オイレス工業株式会社 | 2024-12-11 22:29:15 |
| 6282 | 2 | 「株主手帳」2024年12月号に当社の記事が掲載されました - オイレス工業株式会社 | 2024-12-06 22:29:42 |
| 6282 | 2 | 2025年3月期 中間決算説明会 「ログミーFinance書き起こし」公開のお知らせ - オイレス工業株式会社 | 2024-11-29 22:29:18 |
| 6282 | 2 | 2024/09/27IRニュースTCFD提言に基づいた情報開示（2024）について | 2024-09-27 21:30:14 |
| 6282 | 2 | 2024/07/02IRニュースコーポレートガバナンス報告書 | 2024-08-20 10:35:08 |
| 6282 | 2 | 2024/07/02IRニュースコーポレートガバナンス報告書 | 2024-07-04 20:30:46 |
| 6282 | 2 | 2024/06/27IRニュース第73回定時株主総会 決議ご通知 | 2024-06-28 22:33:16 |
| 6282 | 2 | 中期経営計画 - オイレス工業株式会社 | 2024-06-19 05:32:56 |
| 6282 | 2 | 2023/06/29IR資料第72回定時株主総会 決議ご通知 | 2024-06-18 15:04:28 |