| 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 | 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% | 104% | 100% | 108% |
| 20241002 | 811 | 811 | 803 | 805 | 2,000 | -5 | 99% | 99% | 43% | ▼ | 102% | 105% | 105% | 99% | 107% |
| 20241003 | 805 | 822 | 792 | 822 | 9,000 | 17 | 102% | 102% | 450% | ▲ | 102% | 103% | 103% | 100% | 109% |
| 20241004 | 822 | 835 | 820 | 835 | 8,700 | 13 | 102% | 102% | 97% | ▲▲ | 101% | 101% | 102% | 100% | 111% |
| 20241007 | 835 | 852 | 828 | 840 | 8,300 | 5 | 101% | 101% | 95% | ▲▲▲ | 100% | 100% | 102% | 100% | 112% |
| 20241008 | 843 | 850 | 840 | 840 | 3,100 | 0 | 100% | 100% | 37% | -- | 101% | 100% | 103% | 100% | 112% |
| 20241009 | 840 | 850 | 840 | 845 | 2,100 | 5 | 101% | 101% | 68% | ▲ | 99% | 99% | 103% | 100% | 112% |
| 20241010 | 848 | 850 | 836 | 837 | 2,700 | -8 | 99% | 99% | 129% | ▼ | 100% | 99% | 104% | 99% | 111% |
| 20241011 | 844 | 844 | 836 | 840 | 1,300 | 3 | 100% | 100% | 48% | ▲ | 100% | 100% | 104% | 99% | 112% |
| 20241015 | 840 | 840 | 832 | 840 | 2,200 | 0 | 100% | 100% | 169% | -- | 101% | 100% | 105% | 99% | 111% |
| 20241016 | 834 | 840 | 834 | 839 | 700 | -1 | 100% | 101% | 32% | ▼ | 100% | 98% | 105% | 99% | 108% |
| 20241017 | 835 | 839 | 830 | 831 | 1,200 | -8 | 99% | 100% | 171% | ▼▼ | 100% | 99% | 104% | 98% | 107% |
| 20241018 | 838 | 838 | 830 | 837 | 600 | 6 | 101% | 100% | 50% | ▲ | 100% | 100% | 105% | 99% | 108% |
| 20241021 | 832 | 837 | 831 | 835 | 1,300 | -2 | 100% | 100% | 217% | ▼ | 99% | 99% | 105% | 99% | 107% |
| 20241022 | 832 | 832 | 821 | 821 | 2,700 | -14 | 98% | 99% | 208% | ▼▼ | 100% | 102% | 106% | 97% | 105% |
| 20241023 | 821 | 821 | 821 | 821 | 1,300 | 0 | 100% | 100% | 48% | -- | 101% | 103% | 107% | 97% | 105% |
| 20241024 | 821 | 832 | 821 | 832 | 1,500 | 11 | 101% | 101% | 115% | ▲ | 99% | 101% | 106% | 98% | 106% |
| 20241025 | 832 | 837 | 821 | 823 | 2,500 | -9 | 99% | 99% | 167% | ▼ | 98% | 101% | 106% | 97% | 104% |
| 20241028 | 838 | 840 | 823 | 823 | 2,000 | 0 | 100% | 98% | 80% | -- | 101% | 102% | 107% | 97% | 104% |
| 20241029 | 836 | 841 | 836 | 841 | 1,700 | 18 | 102% | 101% | 85% | ▲ | 99% | 100% | 104% | 100% | 104% |
| 20241030 | 856 | 860 | 829 | 844 | 4,100 | 3 | 100% | 99% | 241% | ▲▲ | 97% | 100% | 106% | 100% | 105% |
| 20241031 | 863 | 863 | 841 | 841 | 4,700 | -3 | 100% | 97% | 115% | ▼ | 99% | 102% | 107% | 100% | 102% |
| 20241101 | 854 | 854 | 842 | 844 | 1,000 | 3 | 100% | 99% | 21% | ▲ | 98% | 100% | 112% | 100% | 103% |
| 20241105 | 870 | 870 | 850 | 850 | 8,000 | 6 | 101% | 98% | 800% | ▲▲ | 99% | 101% | 112% | 100% | 104% |
| 20241106 | 865 | 865 | 840 | 859 | 3,400 | 9 | 101% | 99% | 43% | ▲▲▲ | 100% | 100% | 112% | 100% | 105% |
| 20241107 | 864 | 866 | 852 | 861 | 6,100 | 2 | 100% | 100% | 179% | ▲▲▲▲ | 101% | 99% | 112% | 100% | 105% |
| 20241108 | 866 | 874 | 866 | 874 | 5,300 | 13 | 102% | 101% | 87% | ▲▲▲▲▲ | 100% | 99% | 112% | 100% | 106% |
| 20241111 | 870 | 874 | 845 | 874 | 16,700 | 0 | 100% | 100% | 315% | -- | 100% | 101% | 112% | 100% | 106% |
| 20241112 | 867 | 875 | 853 | 867 | 7,600 | -7 | 99% | 100% | 46% | ▼ | 99% | 101% | 112% | 99% | 106% |
| 20241113 | 866 | 866 | 855 | 857 | 2,100 | -10 | 99% | 99% | 28% | ▼▼ | 100% | 102% | 113% | 98% | 104% |
| 20241114 | 857 | 870 | 856 | 856 | 1,800 | -1 | 100% | 100% | 86% | ▼▼▼ | 100% | 103% | 113% | 98% | 104% |
| 20241115 | 856 | 858 | 855 | 858 | 800 | 2 | 100% | 100% | 44% | ▲ | 102% | 103% | 116% | 98% | 105% |
| 20241118 | 856 | 874 | 840 | 872 | 17,700 | 14 | 102% | 102% | 2213% | ▲▲ | 100% | 102% | 117% | 100% | 106% |
| 20241119 | 871 | 878 | 870 | 870 | 9,300 | -2 | 100% | 100% | 53% | ▼ | 100% | 102% | 119% | 100% | 106% |
| 20241120 | 874 | 876 | 870 | 872 | 2,900 | 2 | 100% | 100% | 31% | ▲ | 101% | 102% | 119% | 100% | 106% |
| 20241121 | 874 | 880 | 874 | 880 | 4,000 | 8 | 101% | 101% | 138% | ▲▲ | 100% | 104% | 120% | 100% | 107% |
| 20241122 | 880 | 880 | 879 | 880 | 2,200 | 0 | 100% | 100% | 55% | -- | 101% | 104% | 124% | 100% | 107% |
| 20241125 | 881 | 886 | 881 | 886 | 8,300 | 6 | 101% | 101% | 377% | ▲ | 100% | 109% | 123% | 100% | 108% |
| 20241126 | 887 | 892 | 883 | 891 | 15,500 | 5 | 101% | 100% | 187% | ▲▲ | 99% | 108% | 122% | 100% | 106% |
| 20241127 | 897 | 897 | 882 | 884 | 15,100 | -7 | 99% | 99% | 97% | ▼ | 102% | 107% | 122% | 99% | 105% |
| 20241128 | 892 | 914 | 892 | 911 | 32,900 | 27 | 103% | 102% | 218% | ▲ | 101% | 105% | 120% | 100% | 108% |
| 20241129 | 911 | 920 | 911 | 917 | 10,500 | 6 | 101% | 101% | 32% | ▲▲ | 105% | 103% | 118% | 100% | 109% |
| 20241202 | 923 | 975 | 923 | 971 | 48,000 | 54 | 106% | 105% | 457% | ▲▲▲ | 98% | 98% | 112% | 100% | 114% |
| 20241203 | 973 | 973 | 931 | 957 | 43,700 | -14 | 99% | 98% | 91% | ▼ | 98% | 99% | 113% | 99% | 112% |
| 20241204 | 966 | 967 | 948 | 948 | 13,400 | -9 | 99% | 98% | 31% | ▼▼ | 100% | 100% | 114% | 98% | 111% |
| 20241205 | 956 | 960 | 948 | 955 | 10,400 | 7 | 101% | 100% | 78% | ▲ | 100% | 101% | 114% | 98% | 112% |
| 20241206 | 954 | 965 | 951 | 951 | 7,300 | -4 | 100% | 100% | 70% | ▼ | 100% | 104% | 0% | 98% | 111% |
| 20241209 | 952 | 958 | 950 | 950 | 11,300 | -1 | 100% | 100% | 155% | ▼▼ | 100% | 107% | 0% | 98% | 111% |
| 20241210 | 956 | 958 | 950 | 952 | 7,300 | 2 | 100% | 100% | 65% | ▲ | 100% | 109% | 0% | 98% | 111% |
| 20241211 | 958 | 960 | 956 | 960 | 11,900 | 8 | 101% | 100% | 163% | ▲▲ | 98% | 109% | 0% | 99% | 112% |
| 20241212 | 958 | 963 | 938 | 938 | 25,100 | -22 | 98% | 98% | 211% | ▼ | 102% | 109% | 0% | 97% | 109% |
| 20241213 | 968 | 992 | 937 | 990 | 73,300 | 52 | 106% | 102% | 292% | ▲ | 102% | 109% | 0% | 100% | 114% |
| 20241216 | 1,000 | 1,024 | 980 | 1,020 | 46,400 | 30 | 103% | 102% | 63% | ▲▲ | 103% | 107% | 0% | 100% | 117% |
| 20241217 | 1,018 | 1,049 | 1,005 | 1,044 | 24,500 | 24 | 102% | 103% | 53% | ▲▲▲ | 100% | 0% | 0% | 100% | 120% |
| 20241218 | 1,035 | 1,044 | 1,034 | 1,037 | 11,600 | -7 | 99% | 100% | 47% | ▼ | 103% | 0% | 0% | 99% | 118% |
| 20241219 | 1,030 | 1,058 | 1,026 | 1,058 | 25,300 | 21 | 102% | 103% | 218% | ▲ | 103% | 0% | 0% | 100% | 120% |
| 20241220 | 1,061 | 1,096 | 1,061 | 1,091 | 28,400 | 33 | 103% | 103% | 112% | ▲▲ | % | % | % | 100% | 123% |
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 | 800 | 118,700 | 800 | 51,200 | 0 | 67,500 |
| 2024-12-06 | 0 | 115,200 | 0 | 50,100 | 0 | 65,100 |
| 2024-11-29 | 0 | 106,100 | 0 | 50,500 | 0 | 55,600 |
| 2024-11-22 | 0 | 119,900 | 0 | 54,400 | 0 | 65,500 |
| 2024-11-15 | 0 | 126,700 | 0 | 55,600 | 0 | 71,100 |
| 2024-11-08 | 0 | 123,300 | 0 | 61,600 | 0 | 61,700 |
| 2024-11-01 | 0 | 123,100 | 0 | 63,700 | 0 | 59,400 |
| 2024-10-25 | 0 | 124,200 | 0 | 64,400 | 0 | 59,800 |
| 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 |
|---|---|---|---|
| 20241212 | 15:30 | ＯＳＧコーポ | 2025年１月期 第３四半期決算短信〔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）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 | 2024-12-21 22:24:51 |
| 6757 | 2 | 「人生はプラス思考で歩きましょう」【第606回：コロナ禍での「株主総会」。マスク越しの勝鬨】 | 2024-12-20 10:30:00 |
| 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 |