| 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 | 2,468 | 2,492 | 2,427 | 2,441 | 15,000 | -41 | 98% | 99% | 59% | ▼ | 101% | 99% | 90% | 98% | 104% |
| 20240726 | 2,459 | 2,512 | 2,429 | 2,493 | 12,300 | 52 | 102% | 101% | 82% | ▲ | 98% | 94% | 89% | 100% | 106% |
| 20240729 | 2,521 | 2,523 | 2,437 | 2,460 | 18,200 | -33 | 99% | 98% | 148% | ▼ | 97% | 91% | 92% | 99% | 105% |
| 20240730 | 2,455 | 2,455 | 2,375 | 2,383 | 40,000 | -77 | 97% | 97% | 220% | ▼▼ | 102% | 86% | 95% | 96% | 102% |
| 20240731 | 2,382 | 2,437 | 2,349 | 2,426 | 17,600 | 43 | 102% | 102% | 44% | ▲ | 98% | 88% | 93% | 97% | 103% |
| 20240801 | 2,430 | 2,430 | 2,355 | 2,371 | 8,600 | -55 | 98% | 98% | 49% | ▼ | 97% | 92% | 98% | 95% | 101% |
| 20240802 | 2,310 | 2,330 | 2,204 | 2,238 | 22,800 | -133 | 94% | 97% | 265% | ▼▼ | 88% | 102% | 109% | 90% | 100% |
| 20240805 | 2,099 | 2,140 | 1,825 | 1,857 | 35,700 | -381 | 83% | 88% | 157% | ▼▼▼ | 96% | 102% | 108% | 74% | 100% |
| 20240806 | 2,113 | 2,148 | 1,952 | 2,039 | 29,600 | 182 | 110% | 96% | 83% | ▲ | 105% | 108% | 113% | 82% | 110% |
| 20240807 | 2,030 | 2,221 | 2,029 | 2,127 | 12,700 | 88 | 104% | 105% | 43% | ▲▲ | 99% | 104% | 107% | 85% | 115% |
| 20240808 | 2,130 | 2,172 | 2,101 | 2,110 | 7,600 | -17 | 99% | 99% | 60% | ▼ | 99% | 101% | 105% | 85% | 114% |
| 20240809 | 2,179 | 2,180 | 2,095 | 2,148 | 11,800 | 38 | 102% | 99% | 155% | ▲ | 101% | 102% | 107% | 86% | 116% |
| 20240813 | 2,148 | 2,178 | 2,102 | 2,162 | 19,700 | 14 | 101% | 101% | 167% | ▲▲ | 100% | 101% | 105% | 87% | 116% |
| 20240814 | 2,176 | 2,192 | 2,160 | 2,184 | 9,800 | 22 | 101% | 100% | 50% | ▲▲▲ | 101% | 101% | 105% | 88% | 118% |
| 20240815 | 2,184 | 2,235 | 2,165 | 2,211 | 7,000 | 27 | 101% | 101% | 71% | ▲▲▲▲ | 99% | 99% | 103% | 89% | 119% |
| 20240816 | 2,220 | 2,233 | 2,187 | 2,200 | 13,600 | -11 | 100% | 99% | 194% | ▼ | 98% | 100% | 104% | 88% | 118% |
| 20240819 | 2,210 | 2,216 | 2,126 | 2,157 | 15,900 | -43 | 98% | 98% | 117% | ▼▼ | 101% | 103% | 105% | 87% | 116% |
| 20240820 | 2,172 | 2,222 | 2,172 | 2,201 | 5,300 | 44 | 102% | 101% | 33% | ▲ | 100% | 103% | 101% | 88% | 119% |
| 20240821 | 2,202 | 2,205 | 2,189 | 2,204 | 3,700 | 3 | 100% | 100% | 70% | ▲▲ | 99% | 102% | 100% | 88% | 119% |
| 20240822 | 2,212 | 2,215 | 2,182 | 2,198 | 5,800 | -6 | 100% | 99% | 157% | ▼ | 101% | 102% | 101% | 88% | 118% |
| 20240823 | 2,199 | 2,229 | 2,199 | 2,217 | 5,300 | 19 | 101% | 101% | 91% | ▲ | 100% | 101% | 99% | 89% | 119% |
| 20240826 | 2,234 | 2,240 | 2,220 | 2,239 | 4,000 | 22 | 101% | 100% | 75% | ▲▲ | 101% | 102% | 99% | 91% | 121% |
| 20240827 | 2,240 | 2,285 | 2,240 | 2,266 | 10,600 | 27 | 101% | 101% | 265% | ▲▲▲ | 98% | 100% | 97% | 93% | 122% |
| 20240828 | 2,279 | 2,279 | 2,225 | 2,243 | 5,500 | -23 | 99% | 98% | 52% | ▼ | 101% | 103% | 100% | 92% | 121% |
| 20240829 | 2,223 | 2,258 | 2,219 | 2,247 | 5,200 | 4 | 100% | 101% | 95% | ▲ | 100% | 98% | 98% | 95% | 121% |
| 20240830 | 2,268 | 2,278 | 2,260 | 2,260 | 3,500 | 13 | 101% | 100% | 67% | ▲▲ | 99% | 96% | 97% | 100% | 122% |
| 20240902 | 2,300 | 2,300 | 2,264 | 2,288 | 4,200 | 28 | 101% | 99% | 120% | ▲▲▲ | 100% | 97% | 98% | 100% | 123% |
| 20240903 | 2,288 | 2,302 | 2,283 | 2,286 | 5,600 | -2 | 100% | 100% | 133% | ▼ | 98% | 98% | 99% | 100% | 112% |
| 20240904 | 2,263 | 2,277 | 2,219 | 2,222 | 10,300 | -64 | 97% | 98% | 184% | ▼▼ | 101% | 100% | 102% | 97% | 105% |
| 20240905 | 2,191 | 2,270 | 2,191 | 2,219 | 10,700 | -3 | 100% | 101% | 104% | ▼▼▼ | 98% | 96% | 101% | 97% | 105% |
| 20240906 | 2,230 | 2,230 | 2,172 | 2,187 | 5,900 | -32 | 99% | 98% | 55% | ▼▼▼▼ | 101% | 98% | 103% | 96% | 102% |
| 20240909 | 2,187 | 2,214 | 2,139 | 2,214 | 12,500 | 27 | 101% | 101% | 212% | ▲ | 98% | 96% | 101% | 97% | 103% |
| 20240910 | 2,223 | 2,223 | 2,181 | 2,184 | 3,700 | -30 | 99% | 98% | 30% | ▼ | 97% | 99% | 103% | 95% | 101% |
| 20240911 | 2,184 | 2,184 | 2,091 | 2,121 | 8,700 | -63 | 97% | 97% | 235% | ▼▼ | 99% | 101% | 104% | 93% | 100% |
| 20240912 | 2,162 | 2,167 | 2,103 | 2,151 | 7,700 | 30 | 101% | 99% | 89% | ▲ | 100% | 104% | 105% | 94% | 101% |
| 20240913 | 2,130 | 2,157 | 2,111 | 2,134 | 5,900 | -17 | 99% | 100% | 77% | ▼ | 99% | 104% | 104% | 93% | 101% |
| 20240917 | 2,140 | 2,140 | 2,103 | 2,129 | 6,600 | -5 | 100% | 99% | 112% | ▼▼ | 101% | 102% | 103% | 93% | 100% |
| 20240918 | 2,147 | 2,168 | 2,141 | 2,164 | 3,900 | 35 | 102% | 101% | 59% | ▲ | 101% | 102% | 102% | 95% | 102% |
| 20240919 | 2,171 | 2,193 | 2,169 | 2,193 | 3,400 | 29 | 101% | 101% | 87% | ▲▲ | 101% | 102% | 102% | 96% | 103% |
| 20240920 | 2,186 | 2,220 | 2,173 | 2,218 | 5,300 | 25 | 101% | 101% | 156% | ▲▲▲ | 98% | 99% | 97% | 97% | 105% |
| 20240924 | 2,249 | 2,250 | 2,183 | 2,200 | 6,900 | -18 | 99% | 98% | 130% | ▼ | 99% | 101% | 98% | 96% | 104% |
| 20240925 | 2,217 | 2,221 | 2,190 | 2,199 | 2,900 | -1 | 100% | 99% | 42% | ▼▼ | 101% | 102% | 98% | 96% | 104% |
| 20240926 | 2,198 | 2,219 | 2,198 | 2,219 | 4,700 | 20 | 101% | 101% | 162% | ▲ | 100% | 100% | 97% | 97% | 105% |
| 20240927 | 2,219 | 2,230 | 2,210 | 2,224 | 4,400 | 5 | 100% | 100% | 94% | ▲▲ | 99% | 101% | 98% | 97% | 105% |
| 20240930 | 2,187 | 2,213 | 2,171 | 2,175 | 7,200 | -49 | 98% | 99% | 164% | ▼ | 103% | 102% | 98% | 95% | 103% |
| 20241001 | 2,180 | 2,244 | 2,180 | 2,242 | 3,400 | 67 | 103% | 103% | 47% | ▲ | 99% | 99% | 96% | 98% | 106% |
| 20241002 | 2,242 | 2,253 | 2,204 | 2,222 | 6,300 | -20 | 99% | 99% | 185% | ▼ | 99% | 98% | 96% | 97% | 105% |
| 20241003 | 2,234 | 2,234 | 2,205 | 2,214 | 7,400 | -8 | 100% | 99% | 117% | ▼▼ | 100% | 98% | 97% | 99% | 104% |
| 20241004 | 2,215 | 2,239 | 2,205 | 2,205 | 6,900 | -9 | 100% | 100% | 93% | ▼▼▼ | 99% | 96% | 96% | 98% | 104% |
| 20241007 | 2,240 | 2,240 | 2,205 | 2,221 | 3,500 | 16 | 101% | 99% | 51% | ▲ | 99% | 97% | 0% | 99% | 105% |
| 20241008 | 2,216 | 2,230 | 2,182 | 2,183 | 4,200 | -38 | 98% | 99% | 120% | ▼ | 99% | 98% | 0% | 97% | 103% |
| 20241009 | 2,184 | 2,185 | 2,143 | 2,164 | 7,100 | -19 | 99% | 99% | 169% | ▼▼ | 99% | 99% | 0% | 97% | 102% |
| 20241010 | 2,164 | 2,164 | 2,135 | 2,139 | 6,000 | -25 | 99% | 99% | 85% | ▼▼▼ | 101% | 100% | 0% | 95% | 101% |
| 20241011 | 2,132 | 2,148 | 2,132 | 2,148 | 2,100 | 9 | 100% | 101% | 35% | ▲ | 99% | 99% | 0% | 96% | 101% |
| 20241015 | 2,152 | 2,164 | 2,129 | 2,135 | 10,300 | -13 | 99% | 99% | 490% | ▼ | 100% | 100% | 0% | 95% | 100% |
| 20241016 | 2,135 | 2,155 | 2,130 | 2,145 | 6,600 | 10 | 100% | 100% | 64% | ▲ | 99% | 100% | 0% | 96% | 101% |
| 20241017 | 2,154 | 2,154 | 2,133 | 2,133 | 1,300 | -12 | 99% | 99% | 20% | ▼ | 99% | 0% | 0% | 95% | 100% |
| 20241018 | 2,144 | 2,144 | 2,125 | 2,125 | 3,700 | -8 | 100% | 99% | 285% | ▼▼ | 100% | 0% | 0% | 95% | 100% |
| 20241021 | 2,125 | 2,168 | 2,122 | 2,128 | 7,400 | 3 | 100% | 100% | 200% | ▲ | 101% | 0% | 0% | 95% | 100% |
| 20241022 | 2,133 | 2,157 | 2,126 | 2,144 | 6,100 | 16 | 101% | 101% | 82% | ▲▲ | % | % | % | 96% | 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 | 300 | 45,500 | 0 | 28,900 | 300 | 16,600 |
| 2024-10-11 | 600 | 45,400 | 0 | 28,600 | 600 | 16,800 |
| 2024-10-04 | 400 | 43,500 | 0 | 27,400 | 400 | 16,100 |
| 2024-09-27 | 300 | 43,200 | 0 | 27,500 | 300 | 15,700 |
| 2024-09-20 | 300 | 45,600 | 0 | 29,100 | 300 | 16,500 |
| 2024-09-13 | 500 | 44,400 | 0 | 28,300 | 500 | 16,100 |
| 2024-09-06 | 400 | 44,900 | 0 | 28,300 | 400 | 16,600 |
| 2024-08-30 | 400 | 43,800 | 0 | 27,600 | 400 | 16,200 |
| 2024-08-23 | 500 | 45,200 | 0 | 27,900 | 500 | 17,300 |
| 2024-08-16 | 700 | 45,000 | 0 | 27,900 | 700 | 17,100 |
| 2024-08-09 | 700 | 45,600 | 0 | 23,900 | 700 | 21,700 |
| 2024-08-02 | 500 | 56,100 | 0 | 33,900 | 500 | 22,200 |
| 2024-07-26 | 1,100 | 48,700 | 0 | 28,800 | 1,100 | 19,900 |
| 2024-07-19 | 300 | 54,300 | 0 | 31,900 | 300 | 22,400 |
| 2024-07-12 | 300 | 55,300 | 0 | 32,900 | 300 | 22,400 |
| 2024-07-05 | 200 | 55,000 | 0 | 32,100 | 200 | 22,900 |
| 2024-06-28 | 200 | 54,800 | 0 | 32,200 | 200 | 22,600 |
| 2024-06-21 | 300 | 54,100 | 0 | 32,200 | 300 | 21,900 |
| 2024-06-14 | 100 | 52,200 | 0 | 30,500 | 100 | 21,700 |
| 2024-06-07 | 600 | 51,900 | 0 | 30,700 | 600 | 21,200 |
| 2024-05-31 | 400 | 52,400 | 0 | 31,200 | 400 | 21,200 |
| 2024-05-24 | 700 | 51,700 | 0 | 30,000 | 700 | 21,700 |
| 2024-05-17 | 500 | 52,300 | 0 | 29,900 | 500 | 22,400 |
| 2024-05-10 | 1,000 | 51,100 | 0 | 30,100 | 1,000 | 21,000 |
| 2024-05-02 | 700 | 52,400 | 0 | 31,200 | 700 | 21,200 |
| 2024-04-26 | 600 | 51,000 | 0 | 31,400 | 600 | 19,600 |
| 2024-04-19 | 500 | 49,900 | 0 | 30,200 | 500 | 19,700 |
| 2024-04-12 | 600 | 49,600 | 0 | 28,600 | 600 | 21,000 |
| 2024-04-05 | 500 | 44,300 | 0 | 24,700 | 500 | 19,600 |
| 2024-03-29 | 900 | 42,800 | 0 | 27,000 | 900 | 15,800 |
| 2024-03-22 | 8,300 | 59,900 | 0 | 31,300 | 8,300 | 28,600 |
| 2024-03-15 | 6,600 | 63,200 | 0 | 34,900 | 6,600 | 28,300 |
| 2024-03-08 | 5,500 | 65,000 | 0 | 35,900 | 5,500 | 29,100 |
| 2024-03-01 | 5,500 | 65,000 | 0 | 37,200 | 5,500 | 27,800 |
| 2024-02-22 | 5,600 | 65,200 | 0 | 34,800 | 5,600 | 30,400 |
| 2024-02-16 | 5,000 | 64,600 | 0 | 35,600 | 5,000 | 29,000 |
| 2024-02-09 | 5,100 | 61,200 | 0 | 34,200 | 5,100 | 27,000 |
| 2024-02-02 | 2,400 | 54,000 | 0 | 29,700 | 2,400 | 24,300 |
| 2024-01-26 | 800 | 50,700 | 0 | 28,400 | 800 | 22,300 |
| 2024-01-19 | 700 | 51,500 | 0 | 26,500 | 700 | 25,000 |
| 2024-01-12 | 800 | 47,500 | 0 | 24,900 | 800 | 22,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240902 | 15:00 | 油研工 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240801 | 15:00 | 油研工 | 自己株式の取得状況に関するお知らせ |
| 20240701 | 15:00 | 油研工 | 自己株式の取得状況に関するお知らせ |
| 20240606 | 15:00 | 油研工 | （訂正）「2024年３月期決算説明資料」の一部訂正について |
| 20240603 | 15:00 | 油研工 | 自己株式の取得状況に関するお知らせ |
| 20240603 | 09:00 | 油研工 | 2024年3月期決算説明資料 |
| 20240208 | 15:00 | 油研工 | 業績予想の修正に関するお知らせ |
| 20240208 | 15:00 | 油研工 | 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 |
|---|---|---|---|
| 6393 | 1 | 油研工業株式会社 | 2024-10-23 00:22:05 |
| 6393 | 2 | 第80回定時株主総会決議ご通知 | 2024-06-28 23:35:25 |
| 6393 | 2 | 第80回定時株主総会招集ご通知 | 2024-06-21 17:45:19 |
| 6393 | 2 | 株式情報｜油研工業株式会社 | 2024-06-14 13:04:55 |
| 6393 | 2 | 株主総会情報｜油研工業株式会社 | 2024-06-14 13:04:53 |
| 6393 | 2 | IR情報｜油研工業株式会社 | 2024-06-14 13:04:52 |
| 6393 | 3 | 自己株式の取得状況および取得終了に関するお知らせ | 2024-09-03 01:30:52 |
| 6393 | 3 | METALEX2024 出展のお知らせ | 2024-08-20 23:30:58 |
| 6393 | 3 | METALEX2024 出展のお知らせ｜油研工業株式会社 | 2024-08-20 23:28:52 |
| 6393 | 3 | 銘板表示変更のお知らせ | 2024-08-20 10:35:46 |