| 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 | 2,249 | 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% | 98% | 99% | 105% |
| 20241008 | 2,216 | 2,230 | 2,182 | 2,183 | 4,200 | -38 | 98% | 99% | 120% | ▼ | 99% | 98% | 101% | 97% | 103% |
| 20241009 | 2,184 | 2,185 | 2,143 | 2,164 | 7,100 | -19 | 99% | 99% | 169% | ▼▼ | 99% | 99% | 102% | 97% | 102% |
| 20241010 | 2,164 | 2,164 | 2,135 | 2,139 | 6,000 | -25 | 99% | 99% | 85% | ▼▼▼ | 101% | 100% | 116% | 95% | 101% |
| 20241011 | 2,132 | 2,148 | 2,132 | 2,148 | 2,100 | 9 | 100% | 101% | 35% | ▲ | 99% | 99% | 115% | 96% | 101% |
| 20241015 | 2,152 | 2,164 | 2,129 | 2,135 | 10,300 | -13 | 99% | 99% | 490% | ▼ | 100% | 100% | 116% | 95% | 100% |
| 20241016 | 2,135 | 2,155 | 2,130 | 2,145 | 6,600 | 10 | 100% | 100% | 64% | ▲ | 99% | 100% | 115% | 96% | 101% |
| 20241017 | 2,154 | 2,154 | 2,133 | 2,133 | 1,300 | -12 | 99% | 99% | 20% | ▼ | 99% | 100% | 115% | 95% | 100% |
| 20241018 | 2,144 | 2,144 | 2,125 | 2,125 | 3,700 | -8 | 100% | 99% | 285% | ▼▼ | 100% | 99% | 117% | 95% | 100% |
| 20241021 | 2,125 | 2,168 | 2,122 | 2,128 | 7,400 | 3 | 100% | 100% | 200% | ▲ | 101% | 99% | 116% | 95% | 100% |
| 20241022 | 2,133 | 2,157 | 2,126 | 2,144 | 6,100 | 16 | 101% | 101% | 82% | ▲▲ | 100% | 99% | 116% | 96% | 101% |
| 20241023 | 2,144 | 2,155 | 2,138 | 2,143 | 5,300 | -1 | 100% | 100% | 87% | ▼ | 99% | 100% | 117% | 96% | 101% |
| 20241024 | 2,131 | 2,135 | 2,112 | 2,112 | 10,500 | -31 | 99% | 99% | 198% | ▼▼ | 99% | 101% | 118% | 94% | 100% |
| 20241025 | 2,111 | 2,123 | 2,081 | 2,092 | 12,000 | -20 | 99% | 99% | 114% | ▼▼▼ | 101% | 102% | 122% | 93% | 100% |
| 20241028 | 2,099 | 2,127 | 2,099 | 2,114 | 7,600 | 22 | 101% | 101% | 63% | ▲ | 101% | 101% | 122% | 94% | 101% |
| 20241029 | 2,111 | 2,145 | 2,111 | 2,129 | 3,900 | 15 | 101% | 101% | 51% | ▲▲ | 98% | 102% | 121% | 95% | 102% |
| 20241030 | 2,118 | 2,143 | 2,066 | 2,066 | 50,700 | -63 | 97% | 98% | 1300% | ▼ | 102% | 106% | 123% | 93% | 100% |
| 20241031 | 2,091 | 2,138 | 2,084 | 2,137 | 11,400 | 71 | 103% | 102% | 22% | ▲ | 101% | 104% | 121% | 96% | 103% |
| 20241101 | 2,120 | 2,150 | 2,120 | 2,132 | 4,100 | -5 | 100% | 101% | 36% | ▼ | 100% | 116% | 121% | 96% | 103% |
| 20241105 | 2,132 | 2,153 | 2,132 | 2,134 | 2,300 | 2 | 100% | 100% | 56% | ▲ | 101% | 116% | 121% | 96% | 103% |
| 20241106 | 2,135 | 2,183 | 2,135 | 2,161 | 3,900 | 27 | 101% | 101% | 170% | ▲▲ | 102% | 115% | 120% | 99% | 105% |
| 20241107 | 2,162 | 2,220 | 2,162 | 2,209 | 8,200 | 48 | 102% | 102% | 210% | ▲▲▲ | 99% | 111% | 116% | 100% | 107% |
| 20241108 | 2,229 | 2,238 | 2,189 | 2,198 | 13,100 | -11 | 100% | 99% | 160% | ▼ | 102% | 101% | 107% | 100% | 106% |
| 20241111 | 2,419 | 2,479 | 2,390 | 2,466 | 65,900 | 268 | 112% | 102% | 503% | ▲ | 98% | 99% | 104% | 100% | 119% |
| 20241112 | 2,480 | 2,518 | 2,411 | 2,433 | 23,200 | -33 | 99% | 98% | 35% | ▼ | 102% | 101% | 106% | 99% | 118% |
| 20241113 | 2,433 | 2,479 | 2,428 | 2,476 | 10,100 | 43 | 102% | 102% | 44% | ▲ | 100% | 102% | 105% | 100% | 120% |
| 20241114 | 2,451 | 2,466 | 2,441 | 2,451 | 12,400 | -25 | 99% | 100% | 123% | ▼ | 100% | 102% | 106% | 99% | 119% |
| 20241115 | 2,451 | 2,484 | 2,435 | 2,448 | 12,400 | -3 | 100% | 100% | 100% | ▼▼ | 101% | 103% | 107% | 99% | 118% |
| 20241118 | 2,432 | 2,480 | 2,432 | 2,458 | 4,600 | 10 | 100% | 101% | 37% | ▲ | 100% | 105% | 106% | 99% | 119% |
| 20241119 | 2,457 | 2,475 | 2,451 | 2,462 | 4,300 | 4 | 100% | 100% | 93% | ▲▲ | 101% | 104% | 105% | 99% | 119% |
| 20241120 | 2,469 | 2,520 | 2,469 | 2,495 | 9,000 | 33 | 101% | 101% | 209% | ▲▲▲ | 100% | 101% | 104% | 100% | 121% |
| 20241121 | 2,504 | 2,504 | 2,481 | 2,499 | 4,600 | 4 | 100% | 100% | 51% | ▲▲▲▲ | 100% | 100% | 104% | 100% | 121% |
| 20241122 | 2,500 | 2,511 | 2,488 | 2,497 | 3,500 | -2 | 100% | 100% | 76% | ▼ | 102% | 101% | 103% | 100% | 121% |
| 20241125 | 2,516 | 2,572 | 2,516 | 2,570 | 14,200 | 73 | 103% | 102% | 406% | ▲ | 99% | 100% | 102% | 100% | 124% |
| 20241126 | 2,550 | 2,570 | 2,520 | 2,526 | 13,200 | -44 | 98% | 99% | 93% | ▼ | 99% | 102% | 103% | 98% | 122% |
| 20241127 | 2,526 | 2,527 | 2,463 | 2,491 | 16,000 | -35 | 99% | 99% | 121% | ▼▼ | 101% | 104% | 105% | 97% | 121% |
| 20241128 | 2,476 | 2,516 | 2,476 | 2,504 | 6,000 | 13 | 101% | 101% | 38% | ▲ | 101% | 101% | 103% | 97% | 117% |
| 20241129 | 2,514 | 2,539 | 2,514 | 2,535 | 4,000 | 31 | 101% | 101% | 67% | ▲▲ | 100% | 100% | 102% | 99% | 119% |
| 20241202 | 2,530 | 2,539 | 2,528 | 2,539 | 3,100 | 4 | 100% | 100% | 78% | ▲▲▲ | 102% | 101% | 102% | 99% | 119% |
| 20241203 | 2,539 | 2,592 | 2,539 | 2,584 | 7,800 | 45 | 102% | 102% | 252% | ▲▲▲▲ | 98% | 99% | 100% | 100% | 120% |
| 20241204 | 2,585 | 2,593 | 2,525 | 2,525 | 8,200 | -59 | 98% | 98% | 105% | ▼ | 100% | 101% | 102% | 98% | 115% |
| 20241205 | 2,530 | 2,543 | 2,528 | 2,532 | 2,100 | 7 | 100% | 100% | 26% | ▲ | 100% | 102% | 102% | 98% | 115% |
| 20241206 | 2,532 | 2,536 | 2,510 | 2,536 | 4,800 | 4 | 100% | 100% | 229% | ▲▲ | 100% | 101% | 0% | 98% | 104% |
| 20241209 | 2,559 | 2,559 | 2,520 | 2,557 | 7,400 | 21 | 101% | 100% | 154% | ▲▲▲ | 100% | 101% | 0% | 99% | 105% |
| 20241210 | 2,557 | 2,557 | 2,538 | 2,550 | 5,500 | -7 | 100% | 100% | 74% | ▼ | 100% | 102% | 0% | 99% | 104% |
| 20241211 | 2,550 | 2,560 | 2,544 | 2,544 | 4,000 | -6 | 100% | 100% | 73% | ▼▼ | 102% | 102% | 0% | 98% | 104% |
| 20241212 | 2,546 | 2,595 | 2,546 | 2,593 | 8,100 | 49 | 102% | 102% | 203% | ▲ | 99% | 99% | 0% | 100% | 106% |
| 20241213 | 2,593 | 2,593 | 2,551 | 2,578 | 5,200 | -15 | 99% | 99% | 64% | ▼ | 99% | 100% | 0% | 99% | 105% |
| 20241216 | 2,591 | 2,602 | 2,554 | 2,566 | 9,000 | -12 | 100% | 99% | 173% | ▼▼ | 100% | 99% | 0% | 99% | 104% |
| 20241217 | 2,594 | 2,603 | 2,571 | 2,591 | 4,800 | 25 | 101% | 100% | 53% | ▲ | 99% | 0% | 0% | 100% | 104% |
| 20241218 | 2,591 | 2,591 | 2,551 | 2,555 | 9,500 | -36 | 99% | 99% | 198% | ▼ | 102% | 0% | 0% | 99% | 103% |
| 20241219 | 2,531 | 2,572 | 2,530 | 2,570 | 3,800 | 15 | 101% | 102% | 40% | ▲ | 100% | 0% | 0% | 99% | 103% |
| 20241220 | 2,570 | 2,599 | 2,553 | 2,580 | 4,600 | 10 | 100% | 100% | 121% | ▲▲ | % | % | % | 99% | 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 | 2,300 | 74,200 | 0 | 48,900 | 2,300 | 25,300 |
| 2024-12-06 | 2,400 | 73,500 | 0 | 48,100 | 2,400 | 25,400 |
| 2024-11-29 | 2,200 | 71,200 | 0 | 45,400 | 2,200 | 25,800 |
| 2024-11-22 | 1,200 | 70,600 | 0 | 47,200 | 1,200 | 23,400 |
| 2024-11-15 | 600 | 74,200 | 0 | 49,700 | 600 | 24,500 |
| 2024-11-08 | 300 | 64,000 | 0 | 44,400 | 300 | 19,600 |
| 2024-11-01 | 400 | 54,500 | 0 | 33,900 | 400 | 20,600 |
| 2024-10-25 | 500 | 49,900 | 0 | 31,300 | 500 | 18,600 |
| 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 |
|---|---|---|---|
| 20241129 | 14:00 | 油研工 | 2025年3月期 第2四半期決算説明資料 |
| 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 | 2024-12-21 10:20:28 |
| 6393 | 2 | IRライブラリー｜油研工業株式会社 | 2024-12-06 10:29:50 |
| 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 | 標準油圧シリンダCADダウンロードに関するお知らせ | 2024-12-04 10:30:18 |
| 6393 | 3 | IHサーボドライブパック YSD1/YSD2/YSD3 モデルチェンジのお知らせ | 2024-12-03 22:30:51 |
| 6393 | 3 | 圧力センサ モデルチェンジのお知らせ | 2024-11-27 22:32:05 |