| 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 | 878 | 879 | 870 | 870 | 32,600 | -8 | 99% | 99% | 2717% | ▼▼ | 99% | 99% | 91% | 99% | 100% |
| 20240726 | 865 | 867 | 855 | 856 | 7,200 | -14 | 98% | 99% | 22% | ▼▼▼ | 100% | 99% | 93% | 97% | 100% |
| 20240729 | 851 | 858 | 850 | 852 | 25,700 | -4 | 100% | 100% | 357% | ▼▼▼▼ | 100% | 97% | 94% | 97% | 100% |
| 20240730 | 848 | 859 | 845 | 850 | 4,500 | -2 | 100% | 100% | 18% | ▼▼▼▼▼ | 101% | 89% | 94% | 97% | 100% |
| 20240731 | 850 | 855 | 847 | 855 | 2,400 | 5 | 101% | 101% | 53% | ▲ | 99% | 89% | 93% | 97% | 101% |
| 20240801 | 855 | 855 | 845 | 845 | 5,400 | -10 | 99% | 99% | 225% | ▼ | 98% | 90% | 94% | 96% | 100% |
| 20240802 | 845 | 846 | 822 | 824 | 14,000 | -21 | 98% | 98% | 259% | ▼▼ | 99% | 97% | 104% | 94% | 100% |
| 20240805 | 764 | 780 | 758 | 758 | 12,900 | -66 | 92% | 99% | 92% | ▼▼▼ | 102% | 103% | 108% | 86% | 100% |
| 20240806 | 735 | 808 | 735 | 752 | 8,200 | -6 | 99% | 102% | 64% | ▼▼▼▼ | 101% | 105% | 106% | 85% | 100% |
| 20240807 | 749 | 810 | 713 | 757 | 58,100 | 5 | 101% | 101% | 709% | ▲ | 98% | 104% | 105% | 86% | 101% |
| 20240808 | 757 | 770 | 739 | 739 | 9,700 | -18 | 98% | 98% | 17% | ▼ | 100% | 107% | 108% | 84% | 100% |
| 20240809 | 734 | 745 | 734 | 737 | 10,300 | -2 | 100% | 100% | 106% | ▼▼ | 101% | 105% | 107% | 84% | 100% |
| 20240813 | 744 | 754 | 740 | 754 | 4,500 | 17 | 102% | 101% | 44% | ▲ | 103% | 103% | 105% | 86% | 102% |
| 20240814 | 759 | 785 | 755 | 785 | 5,700 | 31 | 104% | 103% | 127% | ▲▲ | 99% | 100% | 101% | 89% | 107% |
| 20240815 | 785 | 786 | 777 | 781 | 4,100 | -4 | 99% | 99% | 72% | ▼ | 99% | 100% | 101% | 89% | 106% |
| 20240816 | 786 | 790 | 782 | 782 | 2,300 | 1 | 100% | 99% | 56% | ▲ | 98% | 101% | 102% | 89% | 106% |
| 20240819 | 782 | 782 | 766 | 769 | 11,300 | -13 | 98% | 98% | 491% | ▼ | 102% | 103% | 103% | 87% | 104% |
| 20240820 | 771 | 785 | 771 | 785 | 1,200 | 16 | 102% | 102% | 11% | ▲ | 99% | 101% | 101% | 89% | 107% |
| 20240821 | 787 | 787 | 780 | 780 | 2,700 | -5 | 99% | 99% | 225% | ▼ | 99% | 101% | 101% | 89% | 106% |
| 20240822 | 787 | 788 | 783 | 783 | 1,500 | 3 | 100% | 99% | 56% | ▲ | 101% | 100% | 101% | 90% | 106% |
| 20240823 | 783 | 790 | 783 | 790 | 3,500 | 7 | 101% | 101% | 233% | ▲▲ | 100% | 99% | 100% | 92% | 107% |
| 20240826 | 791 | 794 | 790 | 794 | 4,700 | 4 | 101% | 100% | 134% | ▲▲▲ | 100% | 98% | 100% | 93% | 108% |
| 20240827 | 796 | 796 | 793 | 796 | 2,400 | 2 | 100% | 100% | 51% | ▲▲▲▲ | 99% | 99% | 98% | 93% | 108% |
| 20240828 | 796 | 796 | 785 | 786 | 3,700 | -10 | 99% | 99% | 154% | ▼ | 99% | 100% | 101% | 92% | 107% |
| 20240829 | 785 | 785 | 773 | 775 | 5,700 | -11 | 99% | 99% | 154% | ▼▼ | 100% | 101% | 102% | 92% | 105% |
| 20240830 | 779 | 783 | 777 | 781 | 2,400 | 6 | 101% | 100% | 42% | ▲ | 100% | 101% | 104% | 95% | 106% |
| 20240902 | 781 | 789 | 781 | 781 | 2,600 | 0 | 100% | 100% | 108% | -- | 101% | 101% | 104% | 98% | 106% |
| 20240903 | 782 | 788 | 782 | 787 | 3,100 | 6 | 101% | 101% | 119% | ▲ | 99% | 101% | 104% | 99% | 107% |
| 20240904 | 787 | 788 | 782 | 783 | 3,100 | -4 | 99% | 99% | 100% | ▼ | 101% | 101% | 107% | 98% | 106% |
| 20240905 | 783 | 790 | 782 | 790 | 3,400 | 7 | 101% | 101% | 110% | ▲ | 100% | 96% | 107% | 99% | 107% |
| 20240906 | 788 | 789 | 787 | 789 | 1,400 | -1 | 100% | 100% | 41% | ▼ | 100% | 97% | 107% | 99% | 107% |
| 20240909 | 782 | 791 | 751 | 784 | 9,400 | -5 | 99% | 100% | 671% | ▼▼ | 99% | 97% | 106% | 98% | 104% |
| 20240910 | 799 | 805 | 784 | 794 | 17,600 | 10 | 101% | 99% | 187% | ▲ | 96% | 99% | 107% | 100% | 103% |
| 20240911 | 791 | 791 | 760 | 760 | 14,900 | -34 | 96% | 96% | 85% | ▼ | 98% | 102% | 111% | 95% | 100% |
| 20240912 | 764 | 765 | 752 | 752 | 5,000 | -8 | 99% | 98% | 34% | ▼▼ | 99% | 102% | 110% | 94% | 100% |
| 20240913 | 765 | 765 | 757 | 758 | 2,000 | 6 | 101% | 99% | 40% | ▲ | 101% | 101% | 109% | 95% | 101% |
| 20240917 | 772 | 777 | 764 | 777 | 7,600 | 19 | 103% | 101% | 380% | ▲▲ | 100% | 100% | 108% | 98% | 103% |
| 20240918 | 782 | 790 | 780 | 780 | 3,300 | 3 | 100% | 100% | 43% | ▲▲▲ | 100% | 100% | 108% | 98% | 104% |
| 20240919 | 780 | 780 | 778 | 780 | 1,500 | 0 | 100% | 100% | 45% | -- | 100% | 101% | 108% | 98% | 104% |
| 20240920 | 779 | 780 | 777 | 777 | 2,400 | -3 | 100% | 100% | 160% | ▼ | 101% | 102% | 109% | 98% | 103% |
| 20240924 | 777 | 783 | 777 | 783 | 3,100 | 6 | 101% | 101% | 129% | ▲ | 100% | 103% | 108% | 98% | 104% |
| 20240925 | 783 | 785 | 783 | 783 | 2,600 | 0 | 100% | 100% | 84% | -- | 100% | 103% | 107% | 98% | 104% |
| 20240926 | 783 | 785 | 778 | 783 | 1,900 | 0 | 100% | 100% | 73% | -- | 101% | 105% | 107% | 99% | 104% |
| 20240927 | 786 | 790 | 786 | 790 | 4,700 | 7 | 101% | 101% | 247% | ▲ | 101% | 107% | 108% | 99% | 105% |
| 20240930 | 781 | 807 | 780 | 792 | 9,500 | 2 | 100% | 101% | 202% | ▲▲ | 101% | 105% | 105% | 100% | 105% |
| 20241001 | 800 | 810 | 800 | 810 | 4,700 | 18 | 102% | 101% | 49% | ▲▲▲ | 99% | 104% | 103% | 100% | 108% |
| 20241002 | 811 | 811 | 803 | 805 | 2,000 | -5 | 99% | 99% | 43% | ▼ | 102% | 105% | 104% | 99% | 107% |
| 20241003 | 805 | 822 | 792 | 822 | 9,000 | 17 | 102% | 102% | 450% | ▲ | 102% | 103% | 102% | 100% | 109% |
| 20241004 | 822 | 835 | 820 | 835 | 8,700 | 13 | 102% | 102% | 97% | ▲▲ | 101% | 101% | 98% | 100% | 111% |
| 20241007 | 835 | 852 | 828 | 840 | 8,300 | 5 | 101% | 101% | 95% | ▲▲▲ | 100% | 100% | 0% | 100% | 112% |
| 20241008 | 843 | 850 | 840 | 840 | 3,100 | 0 | 100% | 100% | 37% | -- | 101% | 100% | 0% | 100% | 112% |
| 20241009 | 840 | 850 | 840 | 845 | 2,100 | 5 | 101% | 101% | 68% | ▲ | 99% | 99% | 0% | 100% | 112% |
| 20241010 | 848 | 850 | 836 | 837 | 2,700 | -8 | 99% | 99% | 129% | ▼ | 100% | 99% | 0% | 99% | 111% |
| 20241011 | 844 | 844 | 836 | 840 | 1,300 | 3 | 100% | 100% | 48% | ▲ | 100% | 100% | 0% | 99% | 112% |
| 20241015 | 840 | 840 | 832 | 840 | 2,200 | 0 | 100% | 100% | 169% | -- | 101% | 100% | 0% | 99% | 111% |
| 20241016 | 834 | 840 | 834 | 839 | 700 | -1 | 100% | 101% | 32% | ▼ | 100% | 98% | 0% | 99% | 108% |
| 20241017 | 835 | 839 | 830 | 831 | 1,200 | -8 | 99% | 100% | 171% | ▼▼ | 100% | 0% | 0% | 98% | 107% |
| 20241018 | 838 | 838 | 830 | 837 | 600 | 6 | 101% | 100% | 50% | ▲ | 100% | 0% | 0% | 99% | 108% |
| 20241021 | 832 | 837 | 831 | 835 | 1,300 | -2 | 100% | 100% | 217% | ▼ | 99% | 0% | 0% | 99% | 107% |
| 20241022 | 832 | 832 | 821 | 821 | 2,700 | -14 | 98% | 99% | 208% | ▼▼ | % | % | % | 97% | 105% |
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 | 0 | 125,200 | 0 | 64,700 | 0 | 60,500 |
| 2024-10-11 | 0 | 124,300 | 0 | 64,700 | 0 | 59,600 |
| 2024-10-04 | 0 | 123,400 | 0 | 63,200 | 0 | 60,200 |
| 2024-09-27 | 0 | 129,900 | 0 | 61,700 | 0 | 68,200 |
| 2024-09-20 | 0 | 132,500 | 0 | 63,700 | 0 | 68,800 |
| 2024-09-13 | 0 | 132,000 | 0 | 63,300 | 0 | 68,700 |
| 2024-09-06 | 0 | 132,400 | 0 | 68,600 | 0 | 63,800 |
| 2024-08-30 | 0 | 130,600 | 0 | 69,200 | 0 | 61,400 |
| 2024-08-23 | 0 | 140,400 | 0 | 68,600 | 0 | 71,800 |
| 2024-08-16 | 0 | 143,000 | 0 | 69,000 | 0 | 74,000 |
| 2024-08-09 | 0 | 141,300 | 0 | 68,900 | 0 | 72,400 |
| 2024-08-02 | 0 | 169,900 | 0 | 99,700 | 0 | 70,200 |
| 2024-07-26 | 0 | 178,400 | 0 | 100,500 | 0 | 77,900 |
| 2024-07-19 | 0 | 180,700 | 0 | 104,000 | 0 | 76,700 |
| 2024-07-12 | 0 | 182,000 | 0 | 102,900 | 0 | 79,100 |
| 2024-07-05 | 0 | 183,600 | 0 | 102,600 | 0 | 81,000 |
| 2024-06-28 | 0 | 178,700 | 0 | 95,900 | 0 | 82,800 |
| 2024-06-21 | 0 | 176,600 | 0 | 93,200 | 0 | 83,400 |
| 2024-06-14 | 0 | 179,100 | 0 | 95,200 | 0 | 83,900 |
| 2024-06-07 | 0 | 178,600 | 0 | 94,200 | 0 | 84,400 |
| 2024-05-31 | 0 | 177,300 | 0 | 92,900 | 0 | 84,400 |
| 2024-05-24 | 0 | 175,900 | 0 | 91,100 | 0 | 84,800 |
| 2024-05-17 | 0 | 174,500 | 0 | 90,600 | 0 | 83,900 |
| 2024-05-10 | 0 | 173,400 | 0 | 88,000 | 0 | 85,400 |
| 2024-05-02 | 0 | 174,500 | 0 | 88,400 | 0 | 86,100 |
| 2024-04-26 | 0 | 177,700 | 0 | 90,500 | 0 | 87,200 |
| 2024-04-19 | 0 | 178,100 | 0 | 90,100 | 0 | 88,000 |
| 2024-04-12 | 0 | 176,700 | 0 | 87,700 | 0 | 89,000 |
| 2024-04-05 | 0 | 171,400 | 0 | 79,900 | 0 | 91,500 |
| 2024-03-29 | 0 | 166,200 | 0 | 75,500 | 0 | 90,700 |
| 2024-03-22 | 0 | 164,000 | 0 | 72,900 | 0 | 91,100 |
| 2024-03-15 | 0 | 153,900 | 0 | 68,100 | 0 | 85,800 |
| 2024-03-08 | 0 | 135,800 | 0 | 58,900 | 0 | 76,900 |
| 2024-03-01 | 0 | 136,800 | 0 | 53,500 | 0 | 83,300 |
| 2024-02-22 | 100 | 136,700 | 100 | 48,300 | 0 | 88,400 |
| 2024-02-16 | 100 | 142,500 | 100 | 51,300 | 0 | 91,200 |
| 2024-02-09 | 0 | 145,600 | 0 | 51,000 | 0 | 94,600 |
| 2024-02-02 | 0 | 146,900 | 0 | 57,500 | 0 | 89,400 |
| 2024-01-26 | 100 | 64,000 | 100 | 23,500 | 0 | 40,500 |
| 2024-01-19 | 100 | 72,800 | 100 | 33,200 | 0 | 39,600 |
| 2024-01-12 | 100 | 97,000 | 100 | 46,400 | 0 | 50,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240910 | 15:30 | ＯＳＧコーポ | 2025年１月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240910 | 15:30 | ＯＳＧコーポ | 2025年１月期第２四半期(中間期) 業績予想値と実績値との差異に関するお知らせ |
| 20240611 | 15:30 | ＯＳＧコーポ | 2025年１月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240315 | 15:30 | ＯＳＧコーポ | 2024年１月期決算短信〔日本基準〕（連結） |
| 20240315 | 15:30 | ＯＳＧコーポ | 特別損失（連結・個別）の計上及び業績予想値と実績値との差異に関するお知らせ |
| 20240315 | 15:30 | ＯＳＧコーポ | 中長期経営計画の一部計画値修正について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6757 | 1 | 株式会社OSGコーポレーション | 2024-10-23 00:26:39 |
| 6757 | 2 | 電子公告｜IR情報｜株式会社OSGコーポレーション | 2024-06-19 06:27:11 |
| 6757 | 2 | 免責事項｜IR情報｜株式会社OSGコーポレーション | 2024-06-19 06:27:10 |
| 6757 | 2 | 財務ハイライト｜IR情報｜株式会社OSGコーポレーション | 2024-06-19 06:27:09 |
| 6757 | 2 | 事業報告書｜IR情報｜株式会社OSGコーポレーション | 2024-06-19 06:27:08 |
| 6757 | 2 | 株主さまアンケートの結果報告｜IR情報｜株式会社OSGコーポレーション | 2024-06-19 06:27:07 |
| 6757 | 2 | 株主総会招集通知｜IR情報｜株式会社OSGコーポレーション | 2024-06-19 06:27:06 |
| 6757 | 2 | トップメッセージ｜IR情報｜株式会社OSGコーポレーション | 2024-06-19 06:27:05 |
| 6757 | 2 | 中長期経営計画の一部計画値修正について | 2024-06-18 22:01:51 |
| 6757 | 2 | 特別損失（連結・個別）の計上及び業績予想値と実績値との差異に関するお知らせ | 2024-06-18 22:01:50 |