| 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 | 1,218 | 1,248 | 1,202 | 1,205 | 32,900 | -38 | 97% | 99% | 174% | ▼▼ | 98% | 99% | 92% | 91% | 103% |
| 20240726 | 1,215 | 1,239 | 1,189 | 1,189 | 22,000 | -16 | 99% | 98% | 67% | ▼▼▼ | 101% | 91% | 91% | 90% | 101% |
| 20240729 | 1,229 | 1,243 | 1,198 | 1,240 | 10,500 | 51 | 104% | 101% | 48% | ▲ | 99% | 81% | 90% | 94% | 106% |
| 20240730 | 1,240 | 1,240 | 1,205 | 1,226 | 12,800 | -14 | 99% | 99% | 122% | ▼ | 98% | 77% | 82% | 93% | 105% |
| 20240731 | 1,223 | 1,223 | 1,181 | 1,202 | 26,900 | -24 | 98% | 98% | 210% | ▼▼ | 94% | 80% | 83% | 91% | 102% |
| 20240801 | 1,199 | 1,199 | 1,122 | 1,123 | 51,500 | -79 | 93% | 94% | 191% | ▼▼▼ | 96% | 91% | 96% | 85% | 100% |
| 20240802 | 1,047 | 1,069 | 1,010 | 1,010 | 78,300 | -113 | 90% | 96% | 152% | ▼▼▼▼ | 93% | 100% | 102% | 76% | 100% |
| 20240805 | 976 | 997 | 850 | 911 | 85,500 | -99 | 90% | 93% | 109% | ▼▼▼▼▼ | 98% | 110% | 102% | 69% | 100% |
| 20240806 | 969 | 993 | 938 | 946 | 56,900 | 35 | 104% | 98% | 67% | ▲ | 105% | 122% | 108% | 71% | 104% |
| 20240807 | 916 | 991 | 901 | 958 | 29,400 | 12 | 101% | 105% | 52% | ▲▲ | 97% | 117% | 103% | 72% | 105% |
| 20240808 | 958 | 962 | 919 | 927 | 55,700 | -31 | 97% | 97% | 189% | ▼ | 102% | 99% | 104% | 70% | 102% |
| 20240809 | 951 | 991 | 947 | 972 | 43,400 | 45 | 105% | 102% | 78% | ▲ | 106% | 95% | 99% | 73% | 107% |
| 20240813 | 1,000 | 1,080 | 1,000 | 1,063 | 83,200 | 91 | 109% | 106% | 192% | ▲▲ | 98% | 87% | 86% | 80% | 117% |
| 20240814 | 1,150 | 1,178 | 1,105 | 1,122 | 124,600 | 59 | 106% | 98% | 150% | ▲▲▲ | 98% | 104% | 103% | 85% | 123% |
| 20240815 | 957 | 978 | 920 | 942 | 271,000 | -180 | 84% | 98% | 217% | ▼ | 99% | 104% | 104% | 72% | 103% |
| 20240816 | 952 | 960 | 930 | 946 | 87,100 | 4 | 100% | 99% | 32% | ▲ | 97% | 103% | 104% | 73% | 104% |
| 20240819 | 950 | 958 | 916 | 923 | 89,200 | -23 | 98% | 97% | 102% | ▼ | 107% | 102% | 106% | 73% | 101% |
| 20240820 | 932 | 1,019 | 932 | 1,000 | 97,900 | 77 | 108% | 107% | 110% | ▲ | 100% | 97% | 94% | 79% | 110% |
| 20240821 | 986 | 1,007 | 952 | 986 | 64,800 | -14 | 99% | 100% | 66% | ▼ | 98% | 96% | 89% | 79% | 108% |
| 20240822 | 998 | 1,002 | 965 | 976 | 31,400 | -10 | 99% | 98% | 48% | ▼▼ | 97% | 95% | 89% | 79% | 107% |
| 20240823 | 981 | 993 | 950 | 950 | 54,300 | -26 | 97% | 97% | 173% | ▼▼▼ | 99% | 96% | 90% | 77% | 104% |
| 20240826 | 957 | 960 | 937 | 946 | 45,800 | -4 | 100% | 99% | 84% | ▼▼▼▼ | 101% | 98% | 91% | 76% | 104% |
| 20240827 | 950 | 959 | 946 | 957 | 28,900 | 11 | 101% | 101% | 63% | ▲ | 97% | 103% | 91% | 78% | 105% |
| 20240828 | 957 | 957 | 922 | 929 | 43,200 | -28 | 97% | 97% | 149% | ▼ | 99% | 107% | 96% | 77% | 102% |
| 20240829 | 919 | 924 | 908 | 910 | 35,700 | -19 | 98% | 99% | 83% | ▼▼ | 100% | 101% | 96% | 81% | 100% |
| 20240830 | 916 | 925 | 907 | 919 | 23,500 | 9 | 101% | 100% | 66% | ▲ | 101% | 97% | 96% | 82% | 101% |
| 20240902 | 920 | 950 | 908 | 930 | 42,900 | 11 | 101% | 101% | 183% | ▲▲ | 105% | 93% | 93% | 83% | 102% |
| 20240903 | 941 | 998 | 940 | 986 | 66,400 | 56 | 106% | 105% | 155% | ▲▲▲ | 98% | 90% | 93% | 88% | 108% |
| 20240904 | 950 | 955 | 915 | 927 | 52,600 | -59 | 94% | 98% | 79% | ▼ | 97% | 93% | 95% | 83% | 102% |
| 20240905 | 923 | 928 | 886 | 891 | 85,800 | -36 | 96% | 97% | 163% | ▼▼ | 97% | 92% | 97% | 79% | 100% |
| 20240906 | 906 | 906 | 864 | 875 | 55,900 | -16 | 98% | 97% | 65% | ▼▼▼ | 101% | 98% | 103% | 78% | 100% |
| 20240909 | 850 | 859 | 833 | 859 | 48,000 | -16 | 98% | 101% | 86% | ▼▼▼▼ | 99% | 96% | 101% | 77% | 100% |
| 20240910 | 868 | 869 | 851 | 856 | 17,800 | -3 | 100% | 99% | 37% | ▼▼▼▼▼ | 95% | 97% | 103% | 76% | 100% |
| 20240911 | 856 | 856 | 810 | 817 | 74,300 | -39 | 95% | 95% | 417% | ▼▼▼▼▼▼ | 98% | 100% | 103% | 82% | 100% |
| 20240912 | 847 | 857 | 831 | 831 | 29,600 | 14 | 102% | 98% | 40% | ▲ | 101% | 105% | 106% | 83% | 102% |
| 20240913 | 821 | 840 | 817 | 832 | 20,400 | 1 | 100% | 101% | 69% | ▲▲ | 98% | 103% | 104% | 83% | 102% |
| 20240917 | 838 | 850 | 805 | 819 | 39,800 | -13 | 98% | 98% | 195% | ▼ | 101% | 104% | 106% | 82% | 100% |
| 20240918 | 822 | 843 | 821 | 832 | 37,100 | 13 | 102% | 101% | 93% | ▲ | 101% | 105% | 105% | 84% | 102% |
| 20240919 | 833 | 860 | 833 | 845 | 19,600 | 13 | 102% | 101% | 53% | ▲▲ | 100% | 102% | 103% | 86% | 103% |
| 20240920 | 861 | 874 | 854 | 860 | 26,800 | 15 | 102% | 100% | 137% | ▲▲▲ | 97% | 101% | 102% | 87% | 105% |
| 20240924 | 868 | 868 | 841 | 841 | 22,300 | -19 | 98% | 97% | 83% | ▼ | 101% | 103% | 104% | 85% | 103% |
| 20240925 | 847 | 867 | 835 | 856 | 26,800 | 15 | 102% | 101% | 120% | ▲ | 102% | 102% | 103% | 87% | 105% |
| 20240926 | 858 | 874 | 850 | 874 | 18,900 | 18 | 102% | 102% | 71% | ▲▲ | 100% | 99% | 101% | 89% | 107% |
| 20240927 | 877 | 889 | 870 | 879 | 27,400 | 5 | 101% | 100% | 145% | ▲▲▲ | 101% | 102% | 104% | 89% | 108% |
| 20240930 | 851 | 868 | 851 | 857 | 23,800 | -22 | 97% | 101% | 87% | ▼ | 102% | 102% | 103% | 87% | 105% |
| 20241001 | 857 | 890 | 856 | 872 | 50,700 | 15 | 102% | 102% | 213% | ▲ | 98% | 100% | 102% | 88% | 107% |
| 20241002 | 870 | 875 | 848 | 855 | 22,700 | -17 | 98% | 98% | 45% | ▼ | 101% | 99% | 103% | 87% | 105% |
| 20241003 | 862 | 881 | 862 | 872 | 26,500 | 17 | 102% | 101% | 117% | ▲ | 99% | 97% | 101% | 94% | 107% |
| 20241004 | 878 | 881 | 870 | 871 | 12,400 | -1 | 100% | 99% | 47% | ▼ | 99% | 98% | 99% | 98% | 107% |
| 20241007 | 872 | 880 | 867 | 867 | 16,600 | -4 | 100% | 99% | 134% | ▼▼ | 98% | 100% | 0% | 99% | 106% |
| 20241008 | 866 | 870 | 844 | 845 | 22,200 | -22 | 97% | 98% | 134% | ▼▼▼ | 101% | 102% | 0% | 96% | 103% |
| 20241009 | 850 | 865 | 850 | 856 | 9,000 | 11 | 101% | 101% | 41% | ▲ | 100% | 101% | 0% | 97% | 105% |
| 20241010 | 858 | 865 | 850 | 855 | 8,500 | -1 | 100% | 100% | 94% | ▼ | 100% | 102% | 0% | 97% | 105% |
| 20241011 | 856 | 872 | 854 | 854 | 19,400 | -1 | 100% | 100% | 228% | ▼▼ | 100% | 103% | 0% | 97% | 104% |
| 20241015 | 863 | 872 | 860 | 866 | 23,500 | 12 | 101% | 100% | 121% | ▲ | 100% | 103% | 0% | 99% | 106% |
| 20241016 | 862 | 894 | 855 | 866 | 20,900 | 0 | 100% | 100% | 89% | -- | 100% | 99% | 0% | 99% | 106% |
| 20241017 | 868 | 876 | 867 | 870 | 7,500 | 4 | 100% | 100% | 36% | ▲ | 100% | 0% | 0% | 99% | 105% |
| 20241018 | 871 | 876 | 868 | 870 | 9,600 | 0 | 100% | 100% | 128% | -- | 100% | 0% | 0% | 99% | 103% |
| 20241021 | 885 | 902 | 882 | 885 | 11,500 | 15 | 102% | 100% | 120% | ▲ | 97% | 0% | 0% | 100% | 105% |
| 20241022 | 884 | 884 | 861 | 861 | 17,000 | -24 | 97% | 97% | 148% | ▼ | % | % | % | 97% | 102% |
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 | 2,000 | 314,900 | 2,000 | 199,400 | 0 | 115,500 |
| 2024-10-11 | 2,000 | 319,800 | 2,000 | 200,000 | 0 | 119,800 |
| 2024-10-04 | 2,000 | 308,600 | 2,000 | 202,800 | 0 | 105,800 |
| 2024-09-27 | 2,000 | 299,400 | 2,000 | 203,000 | 0 | 96,400 |
| 2024-09-20 | 2,000 | 300,100 | 2,000 | 199,300 | 0 | 100,800 |
| 2024-09-13 | 2,000 | 298,000 | 2,000 | 191,900 | 0 | 106,100 |
| 2024-09-06 | 2,000 | 293,100 | 2,000 | 194,200 | 0 | 98,900 |
| 2024-08-30 | 2,000 | 276,600 | 2,000 | 192,300 | 0 | 84,300 |
| 2024-08-23 | 2,000 | 259,300 | 2,000 | 189,200 | 0 | 70,100 |
| 2024-08-16 | 2,000 | 246,700 | 2,000 | 182,600 | 0 | 64,100 |
| 2024-08-09 | 2,000 | 286,300 | 2,000 | 224,700 | 0 | 61,600 |
| 2024-08-02 | 2,000 | 305,200 | 2,000 | 237,300 | 0 | 67,900 |
| 2024-07-26 | 2,000 | 323,600 | 2,000 | 246,400 | 0 | 77,200 |
| 2024-07-19 | 2,000 | 325,000 | 2,000 | 244,500 | 0 | 80,500 |
| 2024-07-12 | 2,000 | 319,900 | 2,000 | 248,700 | 0 | 71,200 |
| 2024-07-05 | 2,000 | 327,400 | 2,000 | 249,300 | 0 | 78,100 |
| 2024-06-28 | 2,000 | 302,100 | 2,000 | 225,700 | 0 | 76,400 |
| 2024-06-21 | 2,000 | 303,500 | 2,000 | 226,800 | 0 | 76,700 |
| 2024-06-14 | 0 | 289,800 | 0 | 223,800 | 0 | 66,000 |
| 2024-06-07 | 0 | 277,500 | 0 | 220,800 | 0 | 56,700 |
| 2024-05-31 | 0 | 281,500 | 0 | 218,600 | 0 | 62,900 |
| 2024-05-24 | 300 | 277,100 | 300 | 219,400 | 0 | 57,700 |
| 2024-05-17 | 1,100 | 322,600 | 1,100 | 232,200 | 0 | 90,400 |
| 2024-05-10 | 0 | 333,100 | 0 | 240,100 | 0 | 93,000 |
| 2024-05-02 | 0 | 335,400 | 0 | 235,600 | 0 | 99,800 |
| 2024-04-26 | 0 | 333,200 | 0 | 234,700 | 0 | 98,500 |
| 2024-04-19 | 0 | 347,400 | 0 | 241,300 | 0 | 106,100 |
| 2024-04-12 | 0 | 335,900 | 0 | 240,000 | 0 | 95,900 |
| 2024-04-05 | 0 | 340,800 | 0 | 242,300 | 0 | 98,500 |
| 2024-03-29 | 0 | 317,100 | 0 | 243,000 | 0 | 74,100 |
| 2024-03-22 | 0 | 290,100 | 0 | 224,800 | 0 | 65,300 |
| 2024-03-15 | 0 | 289,600 | 0 | 222,700 | 0 | 66,900 |
| 2024-03-08 | 100 | 289,600 | 100 | 224,200 | 0 | 65,400 |
| 2024-03-01 | 400 | 292,600 | 400 | 224,500 | 0 | 68,100 |
| 2024-02-22 | 0 | 292,800 | 0 | 226,500 | 0 | 66,300 |
| 2024-02-16 | 0 | 294,400 | 0 | 225,200 | 0 | 69,200 |
| 2024-02-09 | 0 | 306,600 | 0 | 235,100 | 0 | 71,500 |
| 2024-02-02 | 0 | 308,900 | 0 | 234,500 | 0 | 74,400 |
| 2024-01-26 | 0 | 310,000 | 0 | 235,000 | 0 | 75,000 |
| 2024-01-19 | 0 | 319,700 | 0 | 239,400 | 0 | 80,300 |
| 2024-01-12 | 500 | 323,500 | 500 | 245,600 | 0 | 77,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-03 | 野村證券株式会社 | 47,682 | 0.47% | ▼ | -11,200 | 941 | 998 | 940 | 986 | 66,400 |
| 2024-08-23 | 野村證券株式会社 | 58,882 | 0.58% | ▼ | -11,200 | 981 | 993 | 950 | 950 | 54,300 |
| 2024-08-06 | 野村證券株式会社 | 70,082 | 0.69% | ▼ | -6,800 | 969 | 993 | 938 | 946 | 56,900 |
| 2024-07-31 | 野村證券株式会社 | 76,882 | 0.76% | ▲ | 9,900 | 1,223 | 1,223 | 1,181 | 1,202 | 26,900 |
| 2024-07-12 | 野村證券株式会社 | 66,982 | 0.66% | ▼ | -4,500 | 1,169 | 1,288 | 1,166 | 1,260 | 118,500 |
| 2024-07-02 | 野村證券株式会社 | 71,482 | 0.71% | ▲ | 1,400 | 1,208 | 1,227 | 1,204 | 1,218 | 58,600 |
| 2024-05-30 | 野村證券株式会社 | 70,082 | 0.69% | ▼ | -800 | 1,263 | 1,294 | 1,247 | 1,272 | 28,600 |
| 2024-05-29 | 野村證券株式会社 | 70,882 | 0.70% | ▲ | 6,300 | 1,345 | 1,345 | 1,293 | 1,293 | 30,600 |
| 2024-05-13 | 野村證券株式会社 | 64,582 | 0.64% | ▲ | 7,200 | 1,001 | 1,001 | 975 | 979 | 22,500 |
| 2024-05-07 | 野村證券株式会社 | 57,382 | 0.57% | ▼ | -4,300 | 972 | 1,024 | 972 | 1,005 | 36,600 |
| 2024-05-02 | 野村證券株式会社 | 61,682 | 0.61% | ▲ | 8,100 | 985 | 991 | 963 | 972 | 12,700 |
| 2024-04-30 | 野村證券株式会社 | 53,582 | 0.53% | ▲ | 982 | 1,000 | 970 | 993 | 22,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240920 | 08:30 | オーケストラＨＤ | 株式会社ランド・ホーの全株式取得に関するお知らせ |
| 20240920 | 08:30 | オーケストラＨＤ | 株式会社ランド・ホーの株式取得に関する補足説明資料 |
| 20240814 | 15:30 | オーケストラＨＤ | 2024年12月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240814 | 15:30 | オーケストラＨＤ | 2024年12月期 第2四半期 決算説明資料 |
| 20240515 | 15:30 | オーケストラＨＤ | 2024年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240515 | 15:30 | オーケストラＨＤ | 2024年12月期 第1四半期 決算説明資料 |
| 20240502 | 15:00 | オーケストラＨＤ | （開示事項の中止）株式会社オトラビスタの株式取得（孫会社化）の中止に関するお知らせ |
| 20240423 | 15:00 | オーケストラＨＤ | 連結子会社による株式取得（孫会社化）に関するお知らせ |
| 20240403 | 15:00 | オーケストラＨＤ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240401 | 15:00 | オーケストラＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240329 | 17:00 | オーケストラＨＤ | プライム市場上場維持基準の適合に向けた計画に基づく進捗状況 |
| 20240301 | 15:30 | オーケストラＨＤ | （訂正・数値データ訂正）「2023年12月期_決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240301 | 15:30 | オーケストラＨＤ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6533 | 1 | 株式会社Orchestra Holdings－オーケストラホールディングス | 2024-10-23 00:23:50 |
| 6533 | 2 | 免責事項｜株式会社Orchestra Holdings－オーケストラホールディングス | 2024-06-18 17:21:59 |
| 6533 | 2 | よくあるご質問｜株式会社Orchestra Holdings－オーケストラホールディングス | 2024-06-18 17:21:58 |
| 6533 | 2 | ディスクロージャーポリシー｜株式会社Orchestra Holdings－オーケストラホールディングス | 2024-06-18 17:21:57 |
| 6533 | 2 | IRに関するお問い合わせ｜株式会社Orchestra Holdings－オーケストラホールディングス | 2024-06-18 17:21:56 |
| 6533 | 2 | IRカレンダー｜株式会社Orchestra Holdings－オーケストラホールディングス | 2024-06-18 17:21:55 |
| 6533 | 2 | 電子公告｜株式会社Orchestra Holdings－オーケストラホールディングス | 2024-06-18 17:21:53 |
| 6533 | 2 | 株主総会｜株式会社Orchestra Holdings－オーケストラホールディングス | 2024-06-18 17:21:52 |
| 6533 | 2 | 株式基本情報｜株式会社Orchestra Holdings－オーケストラホールディングス | 2024-06-18 17:21:51 |
| 6533 | 2 | 株価・チャート｜株式会社Orchestra Holdings－オーケストラホールディングス | 2024-06-18 17:21:50 |