6368--オルガノ-【機械】【水処理装置】半導体関連、電力向け純水製造装置東ソー系
売上高:1503560-当期純利益:173100-総資産:1827030-時価:349088541----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503106,6206,6606,3806,460446,300-11098%98%83%▼▼▼▼105%111%112%87%100%
202503116,3806,7306,3806,680454,200220103%105%102%104%106%104%90%103%
202503126,7107,0906,7106,960409,700280104%104%90%▲▲98%102%97%94%108%
202503136,9907,0906,8206,820270,000-14098%98%66%102%101%93%92%106%
202503146,9107,1206,8907,070279,500250104%102%104%99%98%90%95%109%
202503177,1407,2407,0507,060232,200-10100%99%83%100%99%90%95%109%
202503187,1207,1407,0207,100137,60040101%100%59%97%100%88%96%110%
202503197,1207,2006,8706,890280,500-21097%97%204%102%104%92%93%107%
202503216,8907,0306,8907,010180,000120102%102%64%100%100%90%94%109%
202503246,9907,0606,9606,970103,200-4099%100%57%101%97%91%94%108%
202503257,0007,1206,9707,060146,90090101%101%142%100%89%90%95%109%
202503267,1607,1607,0707,140124,20080101%100%85%▲▲99%91%93%96%111%
202503277,0307,0306,9206,980140,200-16098%99%113%97%92%97%94%108%
202503286,9806,9806,7306,800189,200-18097%97%135%▼▼96%92%102%95%105%
202503316,6306,6306,3406,370374,400-43094%96%198%▼▼▼99%89%106%89%100%
202504016,4306,4506,3406,390190,40020100%99%51%99%87%106%89%100%
202504026,4506,4506,3606,400176,30010100%99%93%▲▲101%98%113%90%100%
202504036,0606,1706,0506,100384,400-30095%101%218%98%102%118%85%100%
202504045,8305,8805,6005,710342,300-39094%98%89%▼▼98%105%119%80%100%
202504085,7505,8705,5905,610365,100-10098%98%107%▼▼▼100%114%131%79%100%
202504095,3605,4205,2205,360306,300-25096%100%84%▼▼▼▼95%98%112%75%100%
202504106,2606,2605,9205,950456,400590111%95%149%103%112%130%83%111%
202504115,6505,8605,5505,810275,700-14098%103%60%101%106%124%81%108%
202504145,9606,0905,8706,010365,300200103%101%132%101%105%126%84%112%
202504156,0406,1406,0006,110202,700100102%101%55%▲▲98%106%127%86%114%
202504166,0406,1005,9005,930258,400-18097%98%127%106%108%129%83%111%
202504175,9706,3005,9406,300337,400370106%106%131%101%105%126%88%118%
202504186,2406,3206,1306,320204,00020100%101%60%▲▲100%109%127%89%118%
202504216,2306,3006,1706,250117,600-7099%100%58%103%109%127%88%117%
202504226,2206,4506,1506,400198,300150102%103%169%99%104%120%90%119%
202504236,5506,6006,3906,460230,10060101%99%116%▲▲100%105%121%90%121%
202504246,5406,5706,4906,530269,80070101%100%117%▲▲▲101%102%118%94%122%
202504256,7106,8406,6506,760282,000230104%101%105%▲▲▲▲97%99%114%99%126%
202504286,9106,9206,7006,720155,400-4099%97%55%101%103%117%99%125%
202504306,7206,8306,6906,790156,30070101%101%101%100%102%115%100%127%
202505016,8406,9106,8006,860124,20070101%100%79%▲▲100%107%115%100%128%
202505026,8406,9306,8306,850186,400-10100%100%150%100%108%115%100%128%
202505076,8106,8206,6806,790190,800-6099%100%102%▼▼102%112%115%99%127%
202505086,7907,0106,7706,930205,000140102%102%107%99%108%111%100%129%
202505097,0507,0806,9807,000239,40070101%99%117%▲▲104%109%111%100%131%
202505127,0607,4107,0507,350299,700350105%104%125%▲▲▲99%105%104%100%127%
202505137,4807,5807,3407,380385,20030100%99%129%▲▲▲▲101%105%104%100%127%
202505147,5007,5807,3107,580318,000200103%101%83%▲▲▲▲▲99%102%101%100%128%
202505157,6707,7407,4707,620246,70040101%99%78%▲▲▲▲▲▲99%100%100%100%128%
202505167,7407,7407,5707,690228,80070101%99%93%▲▲▲▲▲▲▲104%102%102%100%130%
202505197,5907,8907,5507,890383,300200103%104%168%▲▲▲▲▲▲▲▲99%99%97%100%126%
202505207,8907,9307,8107,850177,100-4099%99%46%99%100%98%99%126%
202505217,8307,8407,6507,750146,400-10099%99%83%▼▼101%101%99%98%124%
202505227,6607,7507,6107,75092,9000100%101%63%--100%100%97%98%121%
202505237,7807,8807,7407,770125,50020100%100%135%102%101%0%98%120%
202505267,6907,8207,6807,820109,00050101%102%87%▲▲99%100%0%99%120%
202505277,7707,7807,7007,730124,900-9099%99%115%98%99%0%98%115%
202505287,8507,8607,6407,670168,200-6099%98%135%▼▼101%100%0%97%114%
202505297,7107,8507,6907,750173,00080101%101%103%101%100%0%98%114%
202505307,6607,8107,6307,770113,10020100%101%65%▲▲100%98%0%98%114%
202506027,7407,7807,7007,75074,200-20100%100%66%98%96%0%98%114%
202506037,8207,8207,6607,680153,200-7099%98%206%▼▼99%0%0%97%113%
202506047,7007,8207,6407,640170,300-4099%99%111%▼▼▼101%0%0%97%110%
202506057,5307,6907,5107,580177,300-6099%101%104%▼▼▼▼100%0%0%96%108%
202506067,5507,5507,4207,530161,100-5099%100%91%▼▼▼▼▼%%%95%102%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3060,400196,20015,20037,90045,200158,300
2025-05-2361,100207,50014,90038,30046,200169,200
2025-05-1669,400224,60015,20042,60054,200182,000
2025-05-0964,700274,40015,20047,70049,500226,700
2025-05-0262,700276,40015,30047,50047,400228,900
2025-04-2559,600284,70015,20049,00044,400235,700
2025-04-1843,700289,10019,00049,90024,700239,200
2025-04-1140,500308,00024,10051,40016,400256,600
2025-04-0428,600362,70017,00062,50011,600300,200
2025-03-2829,900383,20018,00077,30011,900305,900
2025-03-2134,500382,80017,90078,00016,600304,800
2025-03-1437,400367,00018,50071,20018,900295,800
2025-03-0731,900412,30018,00081,30013,900331,000
2025-02-2830,300369,40016,70078,60013,600290,800
2025-02-2134,700429,80022,80098,90011,900330,900
2025-02-1436,500428,10022,50095,40014,000332,700
2025-02-0735,900455,20020,40097,60015,500357,600
2025-01-3140,100264,80024,70070,20015,400194,600
2025-01-2448,300177,30024,50049,50023,800127,800
2025-01-1748,600167,50024,90051,20023,700116,300
2025-01-1050,400166,90023,00052,50027,400114,400
2024-12-2740,000155,90020,50053,30019,500102,600
2024-12-2049,900160,90024,30050,00025,600110,900
2024-12-1357,900153,50024,40049,30033,500104,200
2024-12-0669,700144,00026,80056,70042,90087,300
2024-11-2963,700167,30027,00067,30036,700100,000
2024-11-2270,300152,10027,30063,80043,00088,300
2024-11-1599,200146,80029,80060,40069,40086,400
2024-11-0889,000201,70025,80063,70063,200138,000
2024-11-0144,600347,70021,20072,70023,400275,000
2024-10-2554,200278,70025,70063,80028,500214,900
2024-10-1857,700291,30026,90066,50030,800224,800
2024-10-1166,100246,40030,80065,80035,300180,600
2024-10-0460,100266,30030,50067,20029,600199,100
2024-09-2763,700257,90030,30065,00033,400192,900
2024-09-2065,700283,10031,80064,20033,900218,900
2024-09-1351,400308,30025,90077,30025,500231,000
2024-09-0647,700333,20021,90082,80025,800250,400
2024-08-3049,200318,20026,50080,70022,700237,500
2024-08-2358,500319,10027,10081,10031,400238,000
2024-08-1651,800309,50030,70083,70021,100225,800
2024-08-0953,500323,40030,00086,50023,500236,900
2024-08-0257,100376,70031,00098,70026,100278,000
2024-07-2662,700406,50031,600120,10031,100286,400
2024-07-1960,500405,50026,100125,80034,400279,700
2024-07-1264,000401,50026,100138,80037,900262,700
2024-07-0563,900328,20029,200125,10034,700203,100
2024-06-2864,700346,10030,700124,90034,000221,200
2024-06-2164,400339,20030,700126,90033,700212,300
2024-06-1466,900262,20030,600117,50036,300144,700
2024-06-0761,500311,00030,300137,60031,200173,400
2024-05-3176,800305,50032,900146,10043,900159,400
2024-05-2468,200331,40030,000161,40038,200170,000
2024-05-1765,300352,80029,100164,70036,200188,100
2024-05-1078,500360,20032,200195,30046,300164,900
2024-05-0271,200430,00031,500195,70039,700234,300
2024-04-2666,100483,60030,600209,80035,500273,800
2024-04-1962,200603,00028,800240,80033,400362,200
2024-04-1266,900613,60029,500240,30037,400373,300
2024-04-0568,700600,60029,300223,90039,400376,700
2024-03-2967,700534,40029,200216,70038,500317,700
2024-03-2264,600507,60029,100224,30035,500283,300
2024-03-1580,300499,80030,200231,40050,100268,400
2024-03-0881,300678,20029,700325,80051,600352,400
2024-03-0192,200583,50030,700315,10061,500268,400
2024-02-2275,500538,70012,500315,30063,000223,400
2024-02-1669,500584,30011,400345,90058,100238,400
2024-02-0983,600635,60011,100355,50072,500280,100
2024-02-0268,800339,80011,400136,50057,400203,300
2024-01-2672,000327,70011,700125,60060,300202,100
2024-01-1982,500275,30019,900113,20062,600162,100
2024-01-1280,700292,30015,700139,80065,000152,500

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
2025-05-27 MERRILL LYNCH INTERNATIONAL226,7030.48%-9,4047,7707,7807,7007,730124,900
2025-05-26 MERRILL LYNCH INTERNATIONAL236,1070.50%7,6907,8207,6807,820109,000
2025-04-03 MERRILL LYNCH INTERNATIONAL220,1020.47%-23,3876,0606,1706,0506,100384,400
2025-04-01 MERRILL LYNCH INTERNATIONAL243,4890.52%6,6006,4306,4506,3406,390190,400
2025-03-31 MERRILL LYNCH INTERNATIONAL236,8890.51%-29,3006,6306,6306,3406,370374,400
2025-03-28 MERRILL LYNCH INTERNATIONAL266,1890.57%-4,6006,9806,9806,7306,800189,200
2025-03-27 MERRILL LYNCH INTERNATIONAL270,7890.58%69,2007,0307,0306,9206,980140,200
2025-03-26 MERRILL LYNCH INTERNATIONAL201,5890.43%-64,8727,1607,1607,0707,140124,200
2025-03-24 MERRILL LYNCH INTERNATIONAL266,4610.57%6,9907,0606,9606,970103,200
2025-03-14 MERRILL LYNCH INTERNATIONAL228,0970.49%-5,2006,9107,1206,8907,070279,500
2025-03-13 MERRILL LYNCH INTERNATIONAL233,2970.50%-15,3006,9907,0906,8206,820270,000
2025-03-12 MERRILL LYNCH INTERNATIONAL248,5970.53%-9,6276,7107,0906,7106,960409,700
2025-03-11 MERRILL LYNCH INTERNATIONAL258,2240.55%-26,8006,3806,7306,3806,680454,200
2025-03-10 GOLDMAN SACHS INTERNATIONAL230,9400.49%-34,7546,6206,6606,3806,460446,300
2025-03-10 MERRILL LYNCH INTERNATIONAL285,0240.61%-17,2966,6206,6606,3806,460446,300
2025-03-07 MERRILL LYNCH INTERNATIONAL302,3200.65%-30,4006,8006,8506,5306,570535,200
2025-03-06 MERRILL LYNCH INTERNATIONAL332,7200.71%-13,1007,0907,2106,9806,980293,000
2025-03-05 MERRILL LYNCH INTERNATIONAL345,8200.74%13,2007,1807,2607,0107,050267,100
2025-03-04 MERRILL LYNCH INTERNATIONAL332,6200.71%6,6407,0007,3106,9807,190503,600
2025-02-28 MERRILL LYNCH INTERNATIONAL325,9800.70%9,2007,1907,3206,9807,020272,600
2025-02-27 GOLDMAN SACHS INTERNATIONAL265,6940.57%-16,0007,4007,5207,3207,430483,900
2025-02-27 MERRILL LYNCH INTERNATIONAL316,7800.68%-59,5007,4007,5207,3207,430483,900
2025-02-26 MERRILL LYNCH INTERNATIONAL376,2800.81%80,5007,0307,0706,9007,000194,100
2025-02-25 MERRILL LYNCH INTERNATIONAL295,7800.63%4,0927,0107,0606,9707,020228,700
2025-02-25 GOLDMAN SACHS INTERNATIONAL281,6940.60%9,8007,0107,0606,9707,020228,700
2025-02-21 MERRILL LYNCH INTERNATIONAL291,6880.62%19,0007,2907,2907,0907,110288,400
2025-02-20 GOLDMAN SACHS INTERNATIONAL271,8940.58%-27,9526,9507,4106,9307,270570,300
2025-02-20 MERRILL LYNCH INTERNATIONAL272,6880.58%13,9006,9507,4106,9307,270570,300
2025-02-19 MERRILL LYNCH INTERNATIONAL258,7880.55%-5,7006,8507,0506,8006,960367,000
2025-02-18 MERRILL LYNCH INTERNATIONAL264,4880.57%-65,6007,0107,0106,8906,900403,600
2025-02-14 GOLDMAN SACHS INTERNATIONAL299,8460.64%-118,4007,1907,2307,1007,140291,400
2025-02-14 MERRILL LYNCH INTERNATIONAL330,0880.71%8,9007,1907,2307,1007,140291,400
2025-02-13 MERRILL LYNCH INTERNATIONAL321,1880.69%5,8367,2007,2107,1007,130347,900
2025-02-10 MERRILL LYNCH INTERNATIONAL315,3520.68%6,2007,1107,2007,1107,140236,800
2025-02-10 MERRILL LYNCH INTERNATIONAL315,3520.68%6,2007,1107,2007,1107,140236,800
2025-02-06 MERRILL LYNCH INTERNATIONAL309,1520.66%7,7007,7007,1707,2601,150,500
2025-02-06 MERRILL LYNCH INTERNATIONAL309,1520.66%-27,9847,7007,7007,1707,2601,150,500
2025-02-05 GOLDMAN SACHS INTERNATIONAL418,2460.90%42,1817,7007,7707,6307,720398,000
2025-02-05 GOLDMAN SACHS INTERNATIONAL418,2460.90%42,1817,7007,7707,6307,720398,000
2025-02-04 MERRILL LYNCH INTERNATIONAL337,1360.72%7,6907,7007,5807,660267,500
2025-02-04 MERRILL LYNCH INTERNATIONAL337,1360.72%4,5007,6907,7007,5807,660267,500
2025-02-03 MERRILL LYNCH INTERNATIONAL332,6360.71%7,6107,6807,4707,560324,100
2025-02-03 MERRILL LYNCH INTERNATIONAL332,6360.71%8,6007,6107,6807,4707,560324,100
2025-01-31 MERRILL LYNCH INTERNATIONAL324,0360.69%7,7507,8207,7307,750148,200
2025-01-31 MERRILL LYNCH INTERNATIONAL324,0360.69%11,9007,7507,8207,7307,750148,200
2025-01-30 MERRILL LYNCH INTERNATIONAL312,1360.67%7,8107,8207,6807,740252,900
2025-01-30 MERRILL LYNCH INTERNATIONAL312,1360.67%4,7007,8107,8207,6807,740252,900
2025-01-29 MERRILL LYNCH INTERNATIONAL307,4360.66%44,0007,7007,8307,6007,810371,400
2025-01-28 MERRILL LYNCH INTERNATIONAL263,4360.56%6,4007,8207,8807,4707,550670,200
2025-01-27 GOLDMAN SACHS INTERNATIONAL376,0650.81%21,6678,7508,7508,0508,050407,500
2025-01-27 MERRILL LYNCH INTERNATIONAL257,0360.55%5,8008,7508,7508,0508,050407,500
2025-01-24 MERRILL LYNCH INTERNATIONAL251,2360.54%3,5948,8008,8008,6108,630153,900
2025-01-22 MERRILL LYNCH INTERNATIONAL247,6420.53%10,7008,6808,9308,5908,790332,500
2025-01-21 MERRILL LYNCH INTERNATIONAL236,9420.51%8,6508,7308,3208,440303,200
2025-01-17 GOLDMAN SACHS INTERNATIONAL354,3980.76%-36,8838,4808,5408,3008,340205,300
2025-01-09 GOLDMAN SACHS INTERNATIONAL391,2810.84%-36,4488,8909,1208,8708,980469,100
2024-12-23 GOLDMAN SACHS INTERNATIONAL427,7290.92%48,6008,1108,2608,0708,130161,900
2024-12-20 GOLDMAN SACHS INTERNATIONAL379,1290.81%106,6608,3808,4408,0508,120424,300
2024-12-18 GOLDMAN SACHS INTERNATIONAL272,4690.58%-9,3008,2108,3608,2008,260148,800
2024-12-17 GOLDMAN SACHS INTERNATIONAL281,7690.60%8,0258,3308,4208,1808,220166,900
2024-11-22 GOLDMAN SACHS INTERNATIONAL273,7440.59%-14,1008,6708,9408,6008,710330,100
2024-11-19 GOLDMAN SACHS INTERNATIONAL287,8440.62%55,7188,6608,7208,4708,620188,200
2024-11-07 GOLDMAN SACHS INTERNATIONAL232,1260.50%11,2008,6008,6008,1508,270644,800
2024-11-06 GOLDMAN SACHS INTERNATIONAL220,9260.47%-58,0008,1908,4708,0708,4701,222,200
2024-11-05 GOLDMAN SACHS INTERNATIONAL278,9260.60%6,2607,8107,8107,7907,810519,300
2024-10-23 GOLDMAN SACHS INTERNATIONAL272,6660.58%-9,5007,1107,2407,0107,030191,400
2024-10-22 GOLDMAN SACHS INTERNATIONAL282,1660.60%28,7897,3607,3807,1107,120206,700
2024-10-15 GOLDMAN SACHS INTERNATIONAL253,3770.54%7,9908,0407,4907,550581,700

TDnet更新情報

EDINEt更新情報

企業サイト更新情報