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 | 277 | 279 | 274 | 278 | 99,800 | 2 | 101% | 100% | 97% | ▲ | 103% | 105% | 111% | 97% | 109% |
20250311 | 275 | 287 | 271 | 283 | 275,800 | 5 | 102% | 103% | 276% | ▲▲ | 102% | 105% | 107% | 99% | 111% |
20250312 | 285 | 294 | 283 | 290 | 246,400 | 7 | 102% | 102% | 89% | ▲▲▲ | 98% | 102% | 101% | 100% | 113% |
20250313 | 293 | 294 | 288 | 288 | 76,900 | -2 | 99% | 98% | 31% | ▼ | 100% | 102% | 99% | 99% | 113% |
20250314 | 289 | 291 | 287 | 289 | 87,300 | 1 | 100% | 100% | 114% | ▲ | 100% | 101% | 106% | 100% | 113% |
20250317 | 288 | 291 | 286 | 288 | 72,500 | -1 | 100% | 100% | 83% | ▼ | 103% | 100% | 106% | 99% | 113% |
20250318 | 289 | 305 | 286 | 298 | 327,700 | 10 | 103% | 103% | 452% | ▲ | 100% | 98% | 103% | 100% | 116% |
20250319 | 297 | 297 | 290 | 296 | 128,100 | -2 | 99% | 100% | 39% | ▼ | 99% | 103% | 111% | 99% | 116% |
20250321 | 295 | 295 | 291 | 291 | 131,400 | -5 | 98% | 99% | 103% | ▼▼ | 100% | 104% | 112% | 98% | 114% |
20250324 | 291 | 294 | 289 | 290 | 50,700 | -1 | 100% | 100% | 39% | ▼▼▼ | 98% | 103% | 114% | 97% | 113% |
20250325 | 288 | 289 | 279 | 283 | 144,200 | -7 | 98% | 98% | 284% | ▼▼▼▼ | 102% | 101% | 115% | 95% | 111% |
20250326 | 284 | 290 | 284 | 290 | 86,700 | 7 | 102% | 102% | 60% | ▲ | 106% | 100% | 114% | 97% | 113% |
20250327 | 286 | 304 | 285 | 304 | 233,100 | 14 | 105% | 106% | 269% | ▲▲ | 98% | 92% | 108% | 100% | 118% |
20250328 | 304 | 305 | 297 | 297 | 206,700 | -7 | 98% | 98% | 89% | ▼ | 98% | 94% | 112% | 98% | 115% |
20250331 | 293 | 293 | 285 | 287 | 130,000 | -10 | 97% | 98% | 63% | ▼▼ | 100% | 93% | 114% | 94% | 109% |
20250401 | 287 | 294 | 286 | 286 | 82,800 | -1 | 100% | 100% | 64% | ▼▼▼ | 98% | 91% | 114% | 94% | 108% |
20250402 | 286 | 286 | 277 | 280 | 109,500 | -6 | 98% | 98% | 132% | ▼▼▼▼ | 103% | 101% | 122% | 92% | 102% |
20250403 | 267 | 280 | 260 | 275 | 130,400 | -5 | 98% | 103% | 119% | ▼▼▼▼▼ | 100% | 105% | 122% | 90% | 100% |
20250404 | 267 | 271 | 259 | 266 | 277,100 | -9 | 97% | 100% | 213% | ▼▼▼▼▼▼ | 104% | 114% | 127% | 88% | 100% |
20250408 | 249 | 261 | 249 | 260 | 204,400 | -6 | 98% | 104% | 74% | ▼▼▼▼▼▼▼ | 98% | 121% | 125% | 86% | 100% |
20250409 | 252 | 256 | 247 | 248 | 136,900 | -12 | 95% | 98% | 67% | ▼▼▼▼▼▼▼▼ | 100% | 113% | 115% | 82% | 100% |
20250410 | 272 | 274 | 268 | 271 | 153,300 | 23 | 109% | 100% | 112% | ▲ | 103% | 113% | 114% | 89% | 109% |
20250411 | 271 | 282 | 263 | 280 | 118,900 | 9 | 103% | 103% | 78% | ▲▲ | 101% | 117% | 110% | 92% | 113% |
20250414 | 280 | 290 | 279 | 284 | 155,700 | 4 | 101% | 101% | 131% | ▲▲▲ | 98% | 105% | 99% | 93% | 115% |
20250415 | 310 | 317 | 301 | 304 | 683,000 | 20 | 107% | 98% | 439% | ▲▲▲▲ | 101% | 107% | 101% | 100% | 123% |
20250416 | 304 | 319 | 301 | 307 | 474,200 | 3 | 101% | 101% | 69% | ▲▲▲▲▲ | 100% | 105% | 101% | 100% | 124% |
20250417 | 303 | 305 | 298 | 302 | 115,100 | -5 | 98% | 100% | 24% | ▼ | 108% | 104% | 102% | 98% | 122% |
20250418 | 302 | 328 | 301 | 327 | 449,800 | 25 | 108% | 108% | 391% | ▲ | 98% | 95% | 93% | 100% | 132% |
20250421 | 330 | 333 | 318 | 325 | 357,300 | -2 | 99% | 98% | 79% | ▼ | 97% | 95% | 92% | 99% | 131% |
20250422 | 326 | 326 | 315 | 317 | 184,300 | -8 | 98% | 97% | 52% | ▼▼ | 98% | 96% | 94% | 97% | 128% |
20250423 | 320 | 322 | 314 | 315 | 124,700 | -2 | 99% | 98% | 68% | ▼▼▼ | 100% | 98% | 95% | 96% | 127% |
20250424 | 313 | 317 | 310 | 314 | 75,000 | -1 | 100% | 100% | 60% | ▼▼▼▼ | 99% | 96% | 94% | 96% | 127% |
20250425 | 314 | 319 | 310 | 310 | 111,900 | -4 | 99% | 99% | 149% | ▼▼▼▼▼ | 99% | 97% | 95% | 95% | 125% |
20250428 | 309 | 312 | 306 | 306 | 75,100 | -4 | 99% | 99% | 67% | ▼▼▼▼▼▼ | 101% | 101% | 97% | 94% | 123% |
20250430 | 305 | 307 | 301 | 307 | 80,200 | 1 | 100% | 101% | 107% | ▲ | 98% | 100% | 96% | 94% | 124% |
20250501 | 306 | 306 | 298 | 300 | 108,700 | -7 | 98% | 98% | 136% | ▼ | 99% | 100% | 98% | 92% | 121% |
20250502 | 300 | 300 | 293 | 298 | 78,600 | -2 | 99% | 99% | 72% | ▼▼ | 101% | 101% | 99% | 91% | 120% |
20250507 | 297 | 311 | 295 | 300 | 232,500 | 2 | 101% | 101% | 296% | ▲ | 101% | 97% | 104% | 92% | 121% |
20250508 | 304 | 314 | 298 | 307 | 510,300 | 7 | 102% | 101% | 219% | ▲▲ | 98% | 95% | 103% | 94% | 124% |
20250509 | 306 | 309 | 301 | 301 | 192,500 | -6 | 98% | 98% | 38% | ▼ | 99% | 96% | 104% | 92% | 121% |
20250512 | 303 | 307 | 300 | 301 | 76,800 | 0 | 100% | 99% | 40% | -- | 98% | 95% | 105% | 92% | 111% |
20250513 | 302 | 306 | 296 | 296 | 120,300 | -5 | 98% | 98% | 157% | ▼ | 99% | 97% | 107% | 91% | 106% |
20250514 | 296 | 298 | 287 | 292 | 178,500 | -4 | 99% | 99% | 148% | ▼▼ | 101% | 102% | 110% | 89% | 103% |
20250515 | 288 | 294 | 288 | 290 | 95,500 | -2 | 99% | 101% | 54% | ▼▼▼ | 102% | 105% | 112% | 89% | 100% |
20250516 | 282 | 293 | 279 | 288 | 215,600 | -2 | 99% | 102% | 226% | ▼▼▼▼ | 99% | 102% | 110% | 88% | 100% |
20250519 | 288 | 290 | 284 | 285 | 115,500 | -3 | 99% | 99% | 54% | ▼▼▼▼▼ | 100% | 102% | 111% | 87% | 100% |
20250520 | 285 | 289 | 282 | 286 | 97,000 | 1 | 100% | 100% | 84% | ▲ | 103% | 101% | 110% | 87% | 100% |
20250521 | 286 | 297 | 286 | 295 | 113,500 | 9 | 103% | 103% | 117% | ▲▲ | 100% | 98% | 105% | 91% | 104% |
20250522 | 292 | 297 | 289 | 293 | 62,900 | -2 | 99% | 100% | 55% | ▼ | 100% | 96% | 104% | 92% | 103% |
20250523 | 293 | 298 | 292 | 292 | 61,800 | -1 | 100% | 100% | 98% | ▼▼ | 99% | 97% | 0% | 93% | 102% |
20250526 | 292 | 296 | 289 | 289 | 65,900 | -3 | 99% | 99% | 107% | ▼▼▼ | 99% | 98% | 0% | 92% | 101% |
20250527 | 289 | 292 | 285 | 287 | 48,700 | -2 | 99% | 99% | 74% | ▼▼▼▼ | 97% | 98% | 0% | 93% | 101% |
20250528 | 290 | 295 | 278 | 282 | 195,800 | -5 | 98% | 97% | 402% | ▼▼▼▼▼ | 99% | 112% | 0% | 92% | 100% |
20250529 | 283 | 284 | 279 | 281 | 85,100 | -1 | 100% | 99% | 43% | ▼▼▼▼▼▼ | 101% | 113% | 0% | 92% | 100% |
20250530 | 279 | 284 | 277 | 282 | 45,700 | 1 | 100% | 101% | 54% | ▲ | 99% | 109% | 0% | 92% | 100% |
20250602 | 280 | 281 | 275 | 277 | 98,700 | -5 | 98% | 99% | 216% | ▼ | 102% | 109% | 0% | 90% | 100% |
20250603 | 280 | 290 | 277 | 285 | 106,400 | 8 | 103% | 102% | 108% | ▲ | 108% | 0% | 0% | 93% | 103% |
20250604 | 292 | 320 | 289 | 316 | 415,300 | 31 | 111% | 108% | 390% | ▲▲ | 95% | 0% | 0% | 100% | 114% |
20250605 | 317 | 317 | 301 | 301 | 291,600 | -15 | 95% | 95% | 70% | ▼ | 102% | 0% | 0% | 95% | 109% |
20250606 | 300 | 307 | 298 | 306 | 127,900 | 5 | 102% | 102% | 44% | ▲ | % | % | % | 97% | 110% |
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 | 26,900 | 467,200 | 0 | 272,800 | 26,900 | 194,400 |
2025-05-23 | 37,600 | 457,000 | 100 | 270,600 | 37,500 | 186,400 |
2025-05-16 | 31,000 | 449,000 | 100 | 268,400 | 30,900 | 180,600 |
2025-05-09 | 32,000 | 458,800 | 0 | 269,400 | 32,000 | 189,400 |
2025-05-02 | 34,000 | 359,700 | 0 | 223,200 | 34,000 | 136,500 |
2025-04-25 | 34,200 | 384,600 | 200 | 247,000 | 34,000 | 137,600 |
2025-04-18 | 43,300 | 461,500 | 100 | 299,200 | 43,200 | 162,300 |
2025-04-11 | 21,500 | 435,900 | 0 | 295,400 | 21,500 | 140,500 |
2025-04-04 | 25,000 | 501,900 | 0 | 341,100 | 25,000 | 160,800 |
2025-03-28 | 21,200 | 503,700 | 0 | 337,500 | 21,200 | 166,200 |
2025-03-21 | 26,900 | 522,800 | 0 | 347,300 | 26,900 | 175,500 |
2025-03-14 | 25,500 | 564,800 | 300 | 339,700 | 25,200 | 225,100 |
2025-03-07 | 22,200 | 641,800 | 300 | 380,300 | 21,900 | 261,500 |
2025-02-28 | 18,100 | 702,400 | 400 | 388,200 | 17,700 | 314,200 |
2025-02-21 | 100 | 784,200 | 100 | 488,600 | 0 | 295,600 |
2025-02-14 | 100 | 1,146,900 | 100 | 842,000 | 0 | 304,900 |
2025-02-07 | 100 | 1,169,800 | 100 | 880,300 | 0 | 289,500 |
2025-01-31 | 0 | 1,250,400 | 0 | 892,800 | 0 | 357,600 |
2025-01-24 | 0 | 1,256,900 | 0 | 856,800 | 0 | 400,100 |
2025-01-17 | 0 | 1,246,800 | 0 | 825,600 | 0 | 421,200 |
2025-01-10 | 24,100 | 1,301,200 | 24,100 | 877,100 | 0 | 424,100 |
2024-12-27 | 45,100 | 1,355,300 | 45,100 | 877,800 | 0 | 477,500 |
2024-12-20 | 83,100 | 1,402,800 | 83,100 | 880,500 | 0 | 522,300 |
2024-12-13 | 83,100 | 1,261,400 | 83,100 | 775,100 | 0 | 486,300 |
2024-12-06 | 83,100 | 1,320,500 | 83,100 | 890,900 | 0 | 429,600 |
2024-11-29 | 83,100 | 1,209,800 | 83,100 | 805,600 | 0 | 404,200 |
2024-11-22 | 83,100 | 1,185,100 | 83,100 | 799,400 | 0 | 385,700 |
2024-11-15 | 83,100 | 1,202,100 | 83,100 | 809,900 | 0 | 392,200 |
2024-11-08 | 83,100 | 1,202,500 | 83,100 | 796,600 | 0 | 405,900 |
2024-11-01 | 83,100 | 1,152,200 | 83,100 | 741,500 | 0 | 410,700 |
2024-10-25 | 83,100 | 1,194,400 | 83,100 | 791,500 | 0 | 402,900 |
2024-10-18 | 83,100 | 1,131,400 | 83,100 | 721,200 | 0 | 410,200 |
2024-10-11 | 83,100 | 1,155,800 | 83,100 | 690,100 | 0 | 465,700 |
2024-10-04 | 83,100 | 1,117,900 | 83,100 | 648,500 | 0 | 469,400 |
2024-09-27 | 73,100 | 1,034,800 | 73,100 | 533,400 | 0 | 501,400 |
2024-09-20 | 73,100 | 1,037,000 | 73,100 | 533,800 | 0 | 503,200 |
2024-09-13 | 73,100 | 1,122,900 | 73,100 | 610,100 | 0 | 512,800 |
2024-09-06 | 73,100 | 1,044,000 | 73,100 | 517,900 | 0 | 526,100 |
2024-08-30 | 54,300 | 1,022,000 | 54,300 | 511,900 | 0 | 510,100 |
2024-08-23 | 54,300 | 980,600 | 54,300 | 470,800 | 0 | 509,800 |
2024-08-16 | 54,300 | 1,056,500 | 54,300 | 513,600 | 0 | 542,900 |
2024-08-09 | 54,300 | 1,078,700 | 54,300 | 522,800 | 0 | 555,900 |
2024-08-02 | 54,300 | 1,411,500 | 54,300 | 626,400 | 0 | 785,100 |
2024-07-26 | 54,300 | 1,360,700 | 54,300 | 732,300 | 0 | 628,400 |
2024-07-19 | 54,300 | 1,349,000 | 54,300 | 731,400 | 0 | 617,600 |
2024-07-12 | 54,300 | 1,291,200 | 54,300 | 648,500 | 0 | 642,700 |
2024-07-05 | 54,300 | 1,266,200 | 54,300 | 639,900 | 0 | 626,300 |
2024-06-28 | 54,300 | 1,249,500 | 54,300 | 653,500 | 0 | 596,000 |
2024-06-21 | 54,300 | 1,224,600 | 54,300 | 627,000 | 0 | 597,600 |
2024-06-14 | 54,300 | 1,282,400 | 54,300 | 623,200 | 0 | 659,200 |
2024-06-07 | 54,300 | 1,276,400 | 54,300 | 574,600 | 0 | 701,800 |
2024-05-31 | 54,300 | 1,395,700 | 54,300 | 615,300 | 0 | 780,400 |
2024-05-24 | 54,300 | 1,335,700 | 54,300 | 595,700 | 0 | 740,000 |
2024-05-17 | 54,300 | 1,325,900 | 54,300 | 595,300 | 0 | 730,600 |
2024-05-10 | 54,300 | 1,485,300 | 54,300 | 746,900 | 0 | 738,400 |
2024-05-02 | 54,300 | 1,502,800 | 54,300 | 709,800 | 0 | 793,000 |
2024-04-26 | 54,300 | 1,397,100 | 54,300 | 662,900 | 0 | 734,200 |
2024-04-19 | 54,300 | 1,315,500 | 54,300 | 625,700 | 0 | 689,800 |
2024-04-12 | 54,300 | 1,469,700 | 54,300 | 695,400 | 0 | 774,300 |
2024-04-05 | 54,300 | 1,329,100 | 54,300 | 630,600 | 0 | 698,500 |
2024-03-29 | 54,300 | 1,237,100 | 54,300 | 555,500 | 0 | 681,600 |
2024-03-22 | 54,300 | 1,299,900 | 54,300 | 675,800 | 0 | 624,100 |
2024-03-15 | 54,300 | 1,306,500 | 54,300 | 736,400 | 0 | 570,100 |
2024-03-08 | 55,100 | 1,263,100 | 55,100 | 688,800 | 0 | 574,300 |
2024-03-01 | 54,300 | 1,235,700 | 54,300 | 640,300 | 0 | 595,400 |
2024-02-22 | 26,300 | 1,095,900 | 26,300 | 619,400 | 0 | 476,500 |
2024-02-16 | 0 | 1,096,000 | 0 | 626,200 | 0 | 469,800 |
2024-02-09 | 400 | 1,179,800 | 400 | 676,600 | 0 | 503,200 |
2024-02-02 | 4,200 | 1,110,100 | 4,200 | 633,400 | 0 | 476,700 |
2024-01-26 | 300 | 990,900 | 300 | 533,600 | 0 | 457,300 |
2024-01-19 | 600 | 953,000 | 600 | 438,700 | 0 | 514,300 |
2024-01-12 | 600 | 988,100 | 600 | 580,800 | 0 | 407,300 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-02-20 | 野村證券株式会社 | 250,406 | 0.40% | ▼ | -123,900 | 275 | 281 | 271 | 277 | 249,400 |
2025-02-06 | 野村證券株式会社 | 374,306 | 0.59% | ▼ | -63,100 | 279 | 281 | 273 | 274 | 228,400 |
2025-02-06 | 野村證券株式会社 | 374,306 | 0.59% | ▼ | -63,100 | 279 | 281 | 273 | 274 | 228,400 |
2025-01-28 | 野村證券株式会社 | 437,406 | 0.69% | ▼ | -6,600 | 254 | 263 | 253 | 263 | 184,000 |
2025-01-27 | 野村證券株式会社 | 444,006 | 0.70% | ▲ | 7,900 | 254 | 257 | 251 | 253 | 152,000 |
2025-01-24 | 野村證券株式会社 | 436,106 | 0.69% | ▼ | -6,900 | 242 | 256 | 242 | 252 | 337,000 |
2025-01-22 | 野村證券株式会社 | 443,006 | 0.70% | ▲ | 51,400 | 238 | 242 | 231 | 237 | 271,300 |
2025-01-16 | 野村證券株式会社 | 391,606 | 0.62% | ▲ | 79,400 | 233 | 239 | 223 | 232 | 632,300 |
2024-12-27 | 野村證券株式会社 | 312,206 | 0.50% | ▲ | 1,800 | 183 | 192 | 183 | 192 | 208,200 |
2024-12-09 | 野村證券株式会社 | 310,406 | 0.49% | ▼ | -1,800 | 191 | 197 | 191 | 196 | 180,300 |
2024-12-06 | 野村證券株式会社 | 312,206 | 0.50% | ▲ | 195 | 195 | 190 | 191 | 102,900 | |
2024-08-23 | 野村證券株式会社 | 305,106 | 0.49% | ▼ | -49,400 | 236 | 237 | 226 | 226 | 114,300 |
2024-08-05 | 野村證券株式会社 | 354,506 | 0.56% | ▼ | -25,500 | 199 | 200 | 157 | 166 | 791,400 |
2024-07-31 | 野村證券株式会社 | 380,006 | 0.61% | ▲ | 64,200 | 242 | 244 | 236 | 244 | 259,200 |
2024-05-08 | 野村證券株式会社 | 315,806 | 0.50% | ▲ | 11,500 | 250 | 260 | 249 | 252 | 176,500 |
2024-05-07 | 野村證券株式会社 | 304,306 | 0.48% | ▼ | -19,800 | 242 | 257 | 242 | 254 | 386,600 |
2024-05-02 | 野村證券株式会社 | 324,106 | 0.52% | ▲ | 245 | 245 | 236 | 239 | 314,200 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UAUG | 350 | 2024-08-29 15:15 | オープングループ株式会社 | 大角 暢之 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6572 | 1 | オープングループ株式会社 | 2025-06-07 19:22:46 |
6572 | 2 | 日経 CNBC「~攻めの IR~Market Breakthrough」 代表取締役 高橋出演のお知らせ | オープングループ株式会社 | 2024-11-21 21:30:40 |
6572 | 2 | 免責事項 | オープングループ株式会社 | 2024-06-18 17:27:30 |
6572 | 2 | 電子公告 | オープングループ株式会社 | 2024-06-18 17:27:28 |
6572 | 2 | IRカレンダー | オープングループ株式会社 | 2024-06-18 17:27:26 |
6572 | 2 | 株式情報 | オープングループ株式会社 | 2024-06-18 17:27:25 |
6572 | 2 | IRライブラリー | オープングループ株式会社 | 2024-06-18 17:27:23 |
6572 | 2 | 業績ハイライト | オープングループ株式会社 | 2024-06-18 17:27:22 |
6572 | 2 | コーポレート・ガバナンス | オープングループ株式会社 | 2024-06-18 17:27:20 |
6572 | 2 | 株主・投資家の皆様へ | オープングループ株式会社 | 2024-06-18 17:27:18 |