| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 323 | 326 | 321 | 323 | 49,100 | 2 | 101% | 100% | 177% | ▲ | 100% | 103% | 106% | 96% | 101% |
| 20250311 | 324 | 325 | 317 | 324 | 55,500 | 1 | 100% | 100% | 113% | ▲▲ | 100% | 103% | 106% | 97% | 102% |
| 20250312 | 324 | 325 | 322 | 324 | 17,300 | 0 | 100% | 100% | 31% | -- | 100% | 103% | 104% | 97% | 102% |
| 20250313 | 325 | 328 | 324 | 324 | 18,800 | 0 | 100% | 100% | 109% | -- | 100% | 104% | 104% | 97% | 102% |
| 20250314 | 324 | 329 | 324 | 325 | 11,200 | 1 | 100% | 100% | 60% | ▲ | 102% | 104% | 103% | 97% | 102% |
| 20250317 | 329 | 334 | 327 | 334 | 30,200 | 9 | 103% | 102% | 270% | ▲▲ | 100% | 102% | 100% | 100% | 105% |
| 20250318 | 334 | 336 | 331 | 335 | 19,600 | 1 | 100% | 100% | 65% | ▲▲▲ | 102% | 105% | 100% | 100% | 105% |
| 20250319 | 330 | 339 | 330 | 336 | 17,600 | 1 | 100% | 102% | 90% | ▲▲▲▲ | 101% | 104% | 99% | 100% | 105% |
| 20250321 | 333 | 337 | 333 | 335 | 23,900 | -1 | 100% | 101% | 136% | ▼ | 102% | 102% | 99% | 100% | 105% |
| 20250324 | 335 | 346 | 335 | 341 | 65,600 | 6 | 102% | 102% | 274% | ▲ | 99% | 98% | 96% | 100% | 107% |
| 20250325 | 345 | 347 | 341 | 342 | 42,400 | 1 | 100% | 99% | 65% | ▲▲ | 100% | 98% | 96% | 100% | 107% |
| 20250326 | 345 | 349 | 343 | 345 | 33,800 | 3 | 101% | 100% | 80% | ▲▲▲ | 99% | 97% | 95% | 100% | 108% |
| 20250327 | 347 | 347 | 343 | 343 | 21,700 | -2 | 99% | 99% | 64% | ▼ | 101% | 100% | 99% | 99% | 107% |
| 20250328 | 334 | 347 | 326 | 338 | 82,800 | -5 | 99% | 101% | 382% | ▼▼ | 97% | 97% | 99% | 98% | 106% |
| 20250331 | 338 | 338 | 328 | 328 | 49,000 | -10 | 97% | 97% | 59% | ▼▼▼ | 103% | 97% | 102% | 95% | 103% |
| 20250401 | 329 | 339 | 329 | 338 | 17,000 | 10 | 103% | 103% | 35% | ▲ | 99% | 91% | 99% | 98% | 106% |
| 20250402 | 337 | 337 | 331 | 335 | 40,600 | -3 | 99% | 99% | 239% | ▼ | 99% | 95% | 101% | 97% | 104% |
| 20250403 | 330 | 334 | 322 | 328 | 31,000 | -7 | 98% | 99% | 76% | ▼▼ | 98% | 98% | 102% | 95% | 102% |
| 20250404 | 327 | 327 | 315 | 319 | 68,700 | -9 | 97% | 98% | 222% | ▼▼▼ | 102% | 108% | 111% | 92% | 100% |
| 20250408 | 301 | 317 | 301 | 307 | 17,200 | -12 | 96% | 102% | 25% | ▼▼▼▼ | 99% | 106% | 110% | 89% | 100% |
| 20250409 | 305 | 305 | 299 | 303 | 17,900 | -4 | 99% | 99% | 104% | ▼▼▼▼▼ | 97% | 103% | 104% | 88% | 100% |
| 20250410 | 321 | 328 | 312 | 312 | 16,500 | 9 | 103% | 97% | 92% | ▲ | 104% | 107% | 108% | 90% | 103% |
| 20250411 | 308 | 321 | 305 | 321 | 8,000 | 9 | 103% | 104% | 48% | ▲▲ | 100% | 102% | 103% | 93% | 106% |
| 20250414 | 325 | 325 | 320 | 324 | 17,100 | 3 | 101% | 100% | 214% | ▲▲▲ | 100% | 102% | 101% | 94% | 107% |
| 20250415 | 324 | 324 | 320 | 324 | 10,800 | 0 | 100% | 100% | 63% | -- | 102% | 102% | 101% | 94% | 107% |
| 20250416 | 324 | 340 | 319 | 330 | 249,400 | 6 | 102% | 102% | 2309% | ▲ | 100% | 100% | 99% | 96% | 109% |
| 20250417 | 330 | 332 | 326 | 329 | 12,800 | -1 | 100% | 100% | 5% | ▼ | 100% | 99% | 98% | 95% | 109% |
| 20250418 | 332 | 333 | 330 | 331 | 7,800 | 2 | 101% | 100% | 61% | ▲ | 98% | 98% | 98% | 96% | 109% |
| 20250421 | 333 | 333 | 326 | 327 | 8,300 | -4 | 99% | 98% | 106% | ▼ | 102% | 102% | 100% | 95% | 108% |
| 20250422 | 326 | 334 | 326 | 331 | 8,900 | 4 | 101% | 102% | 107% | ▲ | 99% | 100% | 96% | 96% | 109% |
| 20250423 | 333 | 335 | 326 | 330 | 15,300 | -1 | 100% | 99% | 172% | ▼ | 99% | 98% | 96% | 96% | 109% |
| 20250424 | 332 | 332 | 328 | 328 | 5,200 | -2 | 99% | 99% | 34% | ▼▼ | 99% | 100% | 97% | 96% | 108% |
| 20250425 | 329 | 335 | 320 | 327 | 132,000 | -1 | 100% | 99% | 2538% | ▼▼▼ | 100% | 98% | 96% | 97% | 108% |
| 20250428 | 335 | 335 | 325 | 334 | 18,500 | 7 | 102% | 100% | 14% | ▲ | 97% | 98% | 95% | 99% | 110% |
| 20250430 | 333 | 336 | 316 | 323 | 108,800 | -11 | 97% | 97% | 588% | ▼ | 100% | 100% | 98% | 96% | 107% |
| 20250501 | 326 | 339 | 321 | 327 | 151,200 | 4 | 101% | 100% | 139% | ▲ | 100% | 100% | 102% | 98% | 108% |
| 20250502 | 327 | 332 | 320 | 328 | 107,600 | 1 | 100% | 100% | 71% | ▲▲ | 99% | 97% | 102% | 98% | 108% |
| 20250507 | 327 | 332 | 324 | 325 | 92,700 | -3 | 99% | 99% | 86% | ▼ | 100% | 96% | 102% | 97% | 107% |
| 20250508 | 327 | 327 | 324 | 326 | 5,600 | 1 | 100% | 100% | 6% | ▲ | 99% | 98% | 101% | 98% | 108% |
| 20250509 | 328 | 328 | 326 | 326 | 5,800 | 0 | 100% | 99% | 104% | -- | 99% | 100% | 104% | 98% | 108% |
| 20250512 | 319 | 322 | 317 | 317 | 92,400 | -9 | 97% | 99% | 1593% | ▼ | 99% | 98% | 104% | 95% | 102% |
| 20250513 | 319 | 320 | 315 | 315 | 32,500 | -2 | 99% | 99% | 35% | ▼▼ | 100% | 99% | 105% | 94% | 100% |
| 20250514 | 315 | 317 | 313 | 314 | 13,700 | -1 | 100% | 100% | 42% | ▼▼▼ | 100% | 98% | 104% | 94% | 100% |
| 20250515 | 319 | 325 | 308 | 320 | 224,400 | 6 | 102% | 100% | 1638% | ▲ | 98% | 98% | 105% | 96% | 102% |
| 20250516 | 317 | 317 | 311 | 312 | 21,300 | -8 | 98% | 98% | 9% | ▼ | 99% | 101% | 106% | 93% | 100% |
| 20250519 | 313 | 315 | 311 | 311 | 11,000 | -1 | 100% | 99% | 52% | ▼▼ | 100% | 102% | 105% | 93% | 100% |
| 20250520 | 312 | 317 | 312 | 313 | 12,800 | 2 | 101% | 100% | 116% | ▲ | 99% | 101% | 104% | 94% | 101% |
| 20250521 | 314 | 319 | 310 | 310 | 65,300 | -3 | 99% | 99% | 510% | ▼ | 100% | 102% | 105% | 93% | 100% |
| 20250522 | 311 | 313 | 310 | 310 | 3,800 | 0 | 100% | 100% | 6% | -- | 101% | 100% | 105% | 93% | 100% |
| 20250523 | 312 | 315 | 312 | 315 | 9,100 | 5 | 102% | 101% | 239% | ▲ | 101% | 100% | 0% | 94% | 102% |
| 20250526 | 315 | 317 | 311 | 317 | 21,400 | 2 | 101% | 101% | 235% | ▲▲ | 100% | 105% | 0% | 95% | 102% |
| 20250527 | 317 | 319 | 315 | 318 | 19,100 | 1 | 100% | 100% | 89% | ▲▲▲ | 98% | 105% | 0% | 95% | 103% |
| 20250528 | 317 | 318 | 308 | 311 | 54,200 | -7 | 98% | 98% | 284% | ▼ | 101% | 105% | 0% | 93% | 100% |
| 20250529 | 311 | 316 | 311 | 313 | 14,300 | 2 | 101% | 101% | 26% | ▲ | 100% | 104% | 0% | 95% | 101% |
| 20250530 | 314 | 314 | 312 | 314 | 9,800 | 1 | 100% | 100% | 69% | ▲▲ | 105% | 104% | 0% | 96% | 101% |
| 20250602 | 315 | 333 | 313 | 332 | 319,400 | 18 | 106% | 105% | 3259% | ▲▲▲ | 99% | 99% | 0% | 100% | 107% |
| 20250603 | 330 | 330 | 322 | 327 | 37,800 | -5 | 98% | 99% | 12% | ▼ | 98% | 0% | 0% | 98% | 105% |
| 20250604 | 329 | 331 | 323 | 323 | 24,000 | -4 | 99% | 98% | 63% | ▼▼ | 100% | 0% | 0% | 97% | 104% |
| 20250605 | 329 | 329 | 325 | 328 | 9,200 | 5 | 102% | 100% | 38% | ▲ | 100% | 0% | 0% | 99% | 106% |
| 20250606 | 329 | 329 | 325 | 328 | 5,300 | 0 | 100% | 100% | 58% | -- | % | % | % | 99% | 106% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 1,400 | 361,300 | 0 | 160,900 | 1,400 | 200,400 |
| 2025-05-23 | 2,700 | 361,100 | 0 | 161,200 | 2,700 | 199,900 |
| 2025-05-16 | 2,100 | 365,600 | 0 | 161,400 | 2,100 | 204,200 |
| 2025-05-09 | 7,900 | 383,100 | 0 | 159,900 | 7,900 | 223,200 |
| 2025-05-02 | 7,000 | 381,200 | 0 | 159,400 | 7,000 | 221,800 |
| 2025-04-25 | 3,500 | 422,400 | 0 | 207,700 | 3,500 | 214,700 |
| 2025-04-18 | 3,000 | 442,600 | 0 | 225,600 | 3,000 | 217,000 |
| 2025-04-11 | 2,600 | 443,300 | 0 | 225,500 | 2,600 | 217,800 |
| 2025-04-04 | 800 | 448,200 | 0 | 225,300 | 800 | 222,900 |
| 2025-03-28 | 700 | 476,900 | 0 | 225,700 | 700 | 251,200 |
| 2025-03-21 | 800 | 449,800 | 0 | 180,400 | 800 | 269,400 |
| 2025-03-14 | 600 | 449,900 | 0 | 179,700 | 600 | 270,200 |
| 2025-03-07 | 1,400 | 433,900 | 0 | 176,200 | 1,400 | 257,700 |
| 2025-02-28 | 700 | 458,800 | 0 | 180,700 | 700 | 278,100 |
| 2025-02-21 | 800 | 528,700 | 0 | 240,700 | 800 | 288,000 |
| 2025-02-14 | 3,900 | 525,000 | 0 | 241,200 | 3,900 | 283,800 |
| 2025-02-07 | 3,700 | 477,200 | 0 | 248,500 | 3,700 | 228,700 |
| 2025-01-31 | 3,700 | 497,200 | 0 | 244,300 | 3,700 | 252,900 |
| 2025-01-24 | 900 | 455,100 | 0 | 218,900 | 900 | 236,200 |
| 2025-01-17 | 1,000 | 456,500 | 0 | 218,800 | 1,000 | 237,700 |
| 2025-01-10 | 700 | 441,100 | 0 | 215,600 | 700 | 225,500 |
| 2024-12-27 | 600 | 442,300 | 0 | 215,200 | 600 | 227,100 |
| 2024-12-20 | 800 | 449,600 | 0 | 214,500 | 800 | 235,100 |
| 2024-12-13 | 900 | 424,400 | 0 | 200,300 | 900 | 224,100 |
| 2024-12-06 | 3,000 | 412,400 | 0 | 199,500 | 3,000 | 212,900 |
| 2024-11-29 | 2,900 | 388,200 | 0 | 199,600 | 2,900 | 188,600 |
| 2024-11-22 | 3,300 | 350,300 | 0 | 209,000 | 3,300 | 141,300 |
| 2024-11-15 | 11,500 | 380,100 | 0 | 208,200 | 11,500 | 171,900 |
| 2024-11-08 | 6,400 | 436,900 | 0 | 285,300 | 6,400 | 151,600 |
| 2024-11-01 | 2,900 | 396,200 | 0 | 284,400 | 2,900 | 111,800 |
| 2024-10-25 | 2,400 | 396,200 | 0 | 273,000 | 2,400 | 123,200 |
| 2024-10-18 | 4,000 | 388,200 | 0 | 269,400 | 4,000 | 118,800 |
| 2024-10-11 | 5,400 | 388,700 | 0 | 269,300 | 5,400 | 119,400 |
| 2024-10-04 | 11,700 | 360,600 | 0 | 251,700 | 11,700 | 108,900 |
| 2024-09-27 | 20,800 | 386,100 | 0 | 251,400 | 20,800 | 134,700 |
| 2024-09-20 | 16,400 | 382,500 | 0 | 246,200 | 16,400 | 136,300 |
| 2024-09-13 | 20,200 | 377,400 | 0 | 238,200 | 20,200 | 139,200 |
| 2024-09-06 | 17,800 | 327,000 | 0 | 233,200 | 17,800 | 93,800 |
| 2024-08-30 | 26,600 | 353,100 | 0 | 216,600 | 26,600 | 136,500 |
| 2024-08-23 | 20,300 | 358,600 | 0 | 238,200 | 20,300 | 120,400 |
| 2024-08-16 | 16,200 | 392,900 | 0 | 254,600 | 16,200 | 138,300 |
| 2024-08-09 | 1,900 | 383,100 | 0 | 216,100 | 1,900 | 167,000 |
| 2024-08-02 | 1,200 | 458,700 | 0 | 228,500 | 1,200 | 230,200 |
| 2024-07-26 | 2,300 | 430,100 | 0 | 224,800 | 2,300 | 205,300 |
| 2024-07-19 | 700 | 430,600 | 0 | 221,300 | 700 | 209,300 |
| 2024-07-12 | 1,000 | 429,700 | 0 | 220,700 | 1,000 | 209,000 |
| 2024-07-05 | 8,000 | 435,500 | 0 | 216,600 | 8,000 | 218,900 |
| 2024-06-28 | 7,300 | 446,600 | 0 | 218,800 | 7,300 | 227,800 |
| 2024-06-21 | 5,600 | 486,900 | 0 | 216,900 | 5,600 | 270,000 |
| 2024-06-14 | 7,700 | 461,900 | 0 | 217,100 | 7,700 | 244,800 |
| 2024-06-07 | 3,500 | 494,700 | 0 | 248,900 | 3,500 | 245,800 |
| 2024-05-31 | 3,500 | 482,000 | 0 | 219,800 | 3,500 | 262,200 |
| 2024-05-24 | 4,800 | 478,600 | 0 | 220,100 | 4,800 | 258,500 |
| 2024-05-17 | 6,600 | 521,200 | 0 | 237,500 | 6,600 | 283,700 |
| 2024-05-10 | 7,400 | 585,300 | 0 | 307,500 | 7,400 | 277,800 |
| 2024-05-02 | 3,200 | 612,800 | 0 | 299,900 | 3,200 | 312,900 |
| 2024-04-26 | 1,700 | 610,100 | 0 | 300,300 | 1,700 | 309,800 |
| 2024-04-19 | 2,300 | 568,000 | 0 | 298,800 | 2,300 | 269,200 |
| 2024-04-12 | 6,000 | 541,900 | 0 | 298,200 | 6,000 | 243,700 |
| 2024-04-05 | 6,000 | 557,900 | 0 | 296,500 | 6,000 | 261,400 |
| 2024-03-29 | 6,100 | 519,100 | 0 | 301,700 | 6,100 | 217,400 |
| 2024-03-22 | 6,400 | 544,100 | 0 | 302,500 | 6,400 | 241,600 |
| 2024-03-15 | 5,700 | 539,800 | 0 | 299,700 | 5,700 | 240,100 |
| 2024-03-08 | 8,000 | 544,700 | 0 | 302,400 | 8,000 | 242,300 |
| 2024-03-01 | 7,500 | 523,700 | 0 | 288,400 | 7,500 | 235,300 |
| 2024-02-22 | 6,400 | 523,000 | 0 | 284,500 | 6,400 | 238,500 |
| 2024-02-16 | 20,500 | 548,800 | 0 | 307,400 | 20,500 | 241,400 |
| 2024-02-09 | 40,000 | 592,100 | 0 | 282,100 | 40,000 | 310,000 |
| 2024-02-02 | 28,200 | 606,500 | 0 | 285,600 | 28,200 | 320,900 |
| 2024-01-26 | 26,200 | 606,100 | 0 | 287,500 | 26,200 | 318,600 |
| 2024-01-19 | 26,900 | 612,700 | 0 | 305,200 | 26,900 | 307,500 |
| 2024-01-12 | 26,800 | 589,500 | 0 | 289,400 | 26,800 | 300,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250509 | 17:00 | オーイズミ | 業績予想の修正に関するお知らせ |
| 20250213 | 16:00 | オーイズミ | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20241113 | 16:00 | オーイズミ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241113 | 16:00 | オーイズミ | 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 20241015 | 16:00 | オーイズミ | 連結子会社の商号の変更に関するお知らせ |
| 20240809 | 16:00 | オーイズミ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240628 | 11:30 | オーイズミ | 支配株主等に関する事項について |
| 20240618 | 17:00 | オーイズミ | 連結子会社の固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 20240513 | 16:00 | オーイズミ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240213 | 16:00 | オーイズミ | 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 |
|---|---|---|---|
| 6428 | 1 | 株式会社オーイズミ | 2025-06-06 21:21:06 |
| 6428 | 2 | 2025/03/10 個人投資家様向けセミナー説明資料 | 2025-03-10 18:31:01 |
| 6428 | 2 | 2024/06/03 第56回定時株主総会招集ご通知及び株主総会資料 | 2024-06-21 17:45:31 |
| 6428 | 2 | 株式関連情報 | Oizumi Corporation | 2024-06-19 12:58:46 |
| 6428 | 2 | ディスクレーマー | Oizumi Corporation | 2024-06-19 12:58:45 |
| 6428 | 2 | IR FAQ・お問い合わせ | Oizumi Corporation | 2024-06-19 12:58:43 |
| 6428 | 2 | IRカレンダー | Oizumi Corporation | 2024-06-19 12:58:42 |
| 6428 | 2 | 電子公告 | Oizumi Corporation | 2024-06-19 12:58:41 |
| 6428 | 2 | 株式総会 | Oizumi Corporation | 2024-06-19 12:58:40 |
| 6428 | 2 | 単元未満株式買取・買増制度 | Oizumi Corporation | 2024-06-19 12:58:39 |