| 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 | 1,560 | 1,579 | 1,550 | 1,570 | 5,300 | 0 | 100% | 101% | 189% | -- | 100% | 97% | 93% | 98% | 100% |
| 20240726 | 1,570 | 1,578 | 1,569 | 1,577 | 800 | 7 | 100% | 100% | 15% | ▲ | 98% | 94% | 92% | 98% | 100% |
| 20240729 | 1,585 | 1,585 | 1,550 | 1,550 | 13,000 | -27 | 98% | 98% | 1625% | ▼ | 100% | 98% | 97% | 97% | 100% |
| 20240730 | 1,500 | 1,518 | 1,500 | 1,504 | 9,200 | -46 | 97% | 100% | 71% | ▼▼ | 101% | 83% | 97% | 94% | 100% |
| 20240731 | 1,501 | 1,519 | 1,501 | 1,516 | 5,600 | 12 | 101% | 101% | 61% | ▲ | 99% | 87% | 96% | 95% | 101% |
| 20240801 | 1,516 | 1,516 | 1,495 | 1,496 | 10,900 | -20 | 99% | 99% | 195% | ▼ | 98% | 91% | 97% | 93% | 100% |
| 20240802 | 1,496 | 1,496 | 1,466 | 1,466 | 16,200 | -30 | 98% | 98% | 149% | ▼▼ | 91% | 99% | 105% | 91% | 100% |
| 20240805 | 1,380 | 1,386 | 1,210 | 1,250 | 22,500 | -216 | 85% | 91% | 139% | ▼▼▼ | 100% | 109% | 116% | 78% | 100% |
| 20240806 | 1,245 | 1,285 | 1,230 | 1,249 | 50,500 | -1 | 100% | 100% | 224% | ▼▼▼▼ | 106% | 109% | 116% | 78% | 100% |
| 20240807 | 1,244 | 1,325 | 1,240 | 1,320 | 15,800 | 71 | 106% | 106% | 31% | ▲ | 104% | 109% | 110% | 82% | 106% |
| 20240808 | 1,310 | 1,386 | 1,310 | 1,368 | 4,200 | 48 | 104% | 104% | 27% | ▲▲ | 99% | 106% | 106% | 85% | 110% |
| 20240809 | 1,368 | 1,382 | 1,350 | 1,350 | 4,400 | -18 | 99% | 99% | 105% | ▼ | 101% | 108% | 108% | 84% | 108% |
| 20240813 | 1,342 | 1,400 | 1,342 | 1,355 | 1,300 | 5 | 100% | 101% | 30% | ▲ | 100% | 107% | 107% | 84% | 108% |
| 20240814 | 1,355 | 1,364 | 1,355 | 1,355 | 700 | 0 | 100% | 100% | 54% | -- | 105% | 106% | 106% | 84% | 108% |
| 20240815 | 1,368 | 1,449 | 1,368 | 1,432 | 6,400 | 77 | 106% | 105% | 914% | ▲ | 101% | 100% | 102% | 90% | 115% |
| 20240816 | 1,436 | 1,467 | 1,430 | 1,456 | 4,300 | 24 | 102% | 101% | 67% | ▲▲ | 100% | 98% | 102% | 91% | 117% |
| 20240819 | 1,456 | 1,458 | 1,434 | 1,455 | 3,100 | -1 | 100% | 100% | 72% | ▼ | 100% | 99% | 102% | 91% | 116% |
| 20240820 | 1,455 | 1,455 | 1,441 | 1,448 | 1,200 | -7 | 100% | 100% | 39% | ▼▼ | 100% | 100% | 102% | 92% | 116% |
| 20240821 | 1,448 | 1,454 | 1,442 | 1,442 | 400 | -6 | 100% | 100% | 33% | ▼▼▼ | 99% | 99% | 103% | 91% | 115% |
| 20240822 | 1,445 | 1,448 | 1,433 | 1,433 | 1,800 | -9 | 99% | 99% | 450% | ▼▼▼▼ | 99% | 99% | 103% | 91% | 115% |
| 20240823 | 1,433 | 1,434 | 1,422 | 1,422 | 5,100 | -11 | 99% | 99% | 283% | ▼▼▼▼▼ | 101% | 100% | 104% | 90% | 114% |
| 20240826 | 1,421 | 1,467 | 1,421 | 1,441 | 5,300 | 19 | 101% | 101% | 104% | ▲ | 99% | 99% | 103% | 93% | 115% |
| 20240827 | 1,441 | 1,457 | 1,426 | 1,427 | 13,800 | -14 | 99% | 99% | 260% | ▼ | 99% | 100% | 104% | 94% | 114% |
| 20240828 | 1,427 | 1,427 | 1,414 | 1,414 | 9,300 | -13 | 99% | 99% | 67% | ▼▼ | 100% | 102% | 105% | 93% | 113% |
| 20240829 | 1,415 | 1,429 | 1,413 | 1,415 | 2,500 | 1 | 100% | 100% | 27% | ▲ | 100% | 102% | 105% | 95% | 113% |
| 20240830 | 1,415 | 1,440 | 1,415 | 1,420 | 1,100 | 5 | 100% | 100% | 44% | ▲▲ | 99% | 101% | 102% | 97% | 114% |
| 20240902 | 1,440 | 1,450 | 1,426 | 1,426 | 2,000 | 6 | 100% | 99% | 182% | ▲▲▲ | 98% | 100% | 101% | 98% | 114% |
| 20240903 | 1,456 | 1,460 | 1,427 | 1,431 | 1,200 | 5 | 100% | 98% | 60% | ▲▲▲▲ | 101% | 102% | 103% | 98% | 115% |
| 20240904 | 1,428 | 1,457 | 1,414 | 1,447 | 4,600 | 16 | 101% | 101% | 383% | ▲▲▲▲▲ | 99% | 101% | 101% | 99% | 110% |
| 20240905 | 1,446 | 1,454 | 1,427 | 1,428 | 2,400 | -19 | 99% | 99% | 52% | ▼ | 101% | 102% | 102% | 98% | 106% |
| 20240906 | 1,440 | 1,460 | 1,432 | 1,451 | 4,800 | 23 | 102% | 101% | 200% | ▲ | 99% | 102% | 101% | 100% | 107% |
| 20240909 | 1,450 | 1,450 | 1,420 | 1,435 | 2,000 | -16 | 99% | 99% | 42% | ▼ | 101% | 103% | 102% | 99% | 106% |
| 20240910 | 1,436 | 1,456 | 1,436 | 1,456 | 2,000 | 21 | 101% | 101% | 100% | ▲ | 99% | 99% | 100% | 100% | 107% |
| 20240911 | 1,456 | 1,467 | 1,445 | 1,445 | 1,900 | -11 | 99% | 99% | 95% | ▼ | 101% | 100% | 101% | 99% | 102% |
| 20240912 | 1,445 | 1,466 | 1,445 | 1,466 | 1,400 | 21 | 101% | 101% | 74% | ▲ | 102% | 100% | 100% | 100% | 104% |
| 20240913 | 1,455 | 1,483 | 1,455 | 1,483 | 8,900 | 17 | 101% | 102% | 636% | ▲▲ | 99% | 100% | 100% | 100% | 105% |
| 20240917 | 1,459 | 1,465 | 1,444 | 1,444 | 7,700 | -39 | 97% | 99% | 87% | ▼ | 99% | 99% | 98% | 97% | 102% |
| 20240918 | 1,465 | 1,465 | 1,445 | 1,446 | 1,200 | 2 | 100% | 99% | 16% | ▲ | 100% | 101% | 99% | 98% | 102% |
| 20240919 | 1,452 | 1,464 | 1,450 | 1,450 | 1,300 | 4 | 100% | 100% | 108% | ▲▲ | 100% | 101% | 100% | 98% | 103% |
| 20240920 | 1,450 | 1,469 | 1,450 | 1,453 | 5,600 | 3 | 100% | 100% | 431% | ▲▲▲ | 100% | 100% | 99% | 98% | 103% |
| 20240924 | 1,455 | 1,456 | 1,448 | 1,448 | 5,500 | -5 | 100% | 100% | 98% | ▼ | 99% | 100% | 99% | 98% | 102% |
| 20240925 | 1,452 | 1,452 | 1,441 | 1,441 | 300 | -7 | 100% | 99% | 5% | ▼▼ | 102% | 101% | 100% | 97% | 102% |
| 20240926 | 1,433 | 1,466 | 1,421 | 1,466 | 8,000 | 25 | 102% | 102% | 2667% | ▲ | 99% | 99% | 98% | 99% | 104% |
| 20240927 | 1,466 | 1,466 | 1,441 | 1,451 | 1,100 | -15 | 99% | 99% | 14% | ▼ | 102% | 101% | 101% | 98% | 103% |
| 20240930 | 1,424 | 1,458 | 1,424 | 1,455 | 5,600 | 4 | 100% | 102% | 509% | ▲ | 100% | 99% | 99% | 98% | 102% |
| 20241001 | 1,455 | 1,460 | 1,449 | 1,449 | 2,200 | -6 | 100% | 100% | 39% | ▼ | 100% | 99% | 99% | 98% | 102% |
| 20241002 | 1,453 | 1,467 | 1,449 | 1,454 | 2,700 | 5 | 100% | 100% | 123% | ▲ | 99% | 99% | 98% | 98% | 102% |
| 20241003 | 1,454 | 1,455 | 1,428 | 1,441 | 2,900 | -13 | 99% | 99% | 107% | ▼ | 100% | 100% | 0% | 97% | 101% |
| 20241008 | 1,441 | 1,441 | 1,434 | 1,435 | 1,500 | -6 | 100% | 100% | 52% | ▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241009 | 1,440 | 1,440 | 1,433 | 1,433 | 600 | -2 | 100% | 100% | 40% | ▼▼▼ | 100% | 100% | 0% | 97% | 100% |
| 20241010 | 1,433 | 1,440 | 1,433 | 1,433 | 600 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 0% | 97% | 100% |
| 20241011 | 1,436 | 1,450 | 1,436 | 1,443 | 1,500 | 10 | 101% | 100% | 250% | ▲ | 99% | 99% | 0% | 97% | 101% |
| 20241015 | 1,443 | 1,443 | 1,435 | 1,435 | 3,400 | -8 | 99% | 99% | 227% | ▼ | 100% | 100% | 0% | 97% | 100% |
| 20241016 | 1,435 | 1,436 | 1,435 | 1,435 | 1,500 | 0 | 100% | 100% | 44% | -- | 100% | 100% | 0% | 97% | 100% |
| 20241017 | 1,435 | 1,435 | 1,432 | 1,432 | 2,300 | -3 | 100% | 100% | 153% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241018 | 1,435 | 1,435 | 1,434 | 1,434 | 500 | 2 | 100% | 100% | 22% | ▲ | 100% | 0% | 0% | 98% | 100% |
| 20241021 | 1,441 | 1,443 | 1,435 | 1,435 | 1,900 | 1 | 100% | 100% | 380% | ▲▲ | 99% | 0% | 0% | 98% | 100% |
| 20241022 | 1,441 | 1,441 | 1,431 | 1,431 | 2,600 | -4 | 100% | 99% | 137% | ▼ | % | % | % | 98% | 100% |
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 | 48,500 | 0 | 14,600 | 0 | 33,900 |
| 2024-10-11 | 0 | 47,100 | 0 | 14,600 | 0 | 32,500 |
| 2024-10-04 | 0 | 47,000 | 0 | 14,600 | 0 | 32,400 |
| 2024-09-27 | 0 | 48,500 | 0 | 14,400 | 0 | 34,100 |
| 2024-09-20 | 0 | 50,500 | 0 | 14,000 | 0 | 36,500 |
| 2024-09-13 | 0 | 51,400 | 0 | 14,400 | 0 | 37,000 |
| 2024-09-06 | 0 | 49,900 | 0 | 15,100 | 0 | 34,800 |
| 2024-08-30 | 0 | 47,700 | 0 | 14,400 | 0 | 33,300 |
| 2024-08-23 | 0 | 37,200 | 0 | 15,100 | 0 | 22,100 |
| 2024-08-16 | 0 | 37,900 | 0 | 16,500 | 0 | 21,400 |
| 2024-08-09 | 0 | 37,600 | 0 | 15,400 | 0 | 22,200 |
| 2024-08-02 | 900 | 47,200 | 900 | 14,700 | 0 | 32,500 |
| 2024-07-26 | 0 | 34,300 | 0 | 14,900 | 0 | 19,400 |
| 2024-07-19 | 0 | 32,700 | 0 | 13,600 | 0 | 19,100 |
| 2024-07-12 | 0 | 33,200 | 0 | 12,700 | 0 | 20,500 |
| 2024-07-05 | 0 | 35,800 | 0 | 13,100 | 0 | 22,700 |
| 2024-06-28 | 0 | 41,100 | 0 | 13,900 | 0 | 27,200 |
| 2024-06-21 | 0 | 48,700 | 0 | 14,000 | 0 | 34,700 |
| 2024-06-14 | 0 | 56,800 | 0 | 14,300 | 0 | 42,500 |
| 2024-06-07 | 0 | 58,300 | 0 | 14,300 | 0 | 44,000 |
| 2024-05-31 | 0 | 58,800 | 0 | 14,100 | 0 | 44,700 |
| 2024-05-24 | 0 | 59,300 | 0 | 14,500 | 0 | 44,800 |
| 2024-05-17 | 0 | 61,200 | 0 | 15,500 | 0 | 45,700 |
| 2024-05-10 | 0 | 68,900 | 0 | 15,800 | 0 | 53,100 |
| 2024-05-02 | 0 | 68,500 | 0 | 15,800 | 0 | 52,700 |
| 2024-04-26 | 0 | 71,700 | 0 | 16,300 | 0 | 55,400 |
| 2024-04-19 | 0 | 70,900 | 0 | 17,200 | 0 | 53,700 |
| 2024-04-12 | 0 | 72,400 | 0 | 16,600 | 0 | 55,800 |
| 2024-04-05 | 0 | 71,700 | 0 | 16,900 | 0 | 54,800 |
| 2024-03-29 | 0 | 78,300 | 0 | 21,000 | 0 | 57,300 |
| 2024-03-22 | 0 | 82,600 | 0 | 16,500 | 0 | 66,100 |
| 2024-03-15 | 0 | 72,700 | 0 | 17,700 | 0 | 55,000 |
| 2024-03-08 | 0 | 78,600 | 0 | 16,200 | 0 | 62,400 |
| 2024-03-01 | 0 | 76,000 | 0 | 15,300 | 0 | 60,700 |
| 2024-02-22 | 0 | 75,700 | 0 | 15,500 | 0 | 60,200 |
| 2024-02-16 | 0 | 81,600 | 0 | 15,200 | 0 | 66,400 |
| 2024-02-09 | 0 | 65,700 | 0 | 15,500 | 0 | 50,200 |
| 2024-02-02 | 0 | 53,900 | 0 | 12,500 | 0 | 41,400 |
| 2024-01-26 | 0 | 51,800 | 0 | 13,600 | 0 | 38,200 |
| 2024-01-19 | 0 | 54,500 | 0 | 11,600 | 0 | 42,900 |
| 2024-01-12 | 0 | 62,700 | 0 | 10,800 | 0 | 51,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241002 | 15:30 | オーエムツー | 自己株式の取得状況に関するお知らせ |
| 20240913 | 15:30 | オーエムツー | 2025年１月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240904 | 15:30 | オーエムツー | 自己株式の取得状況に関するお知らせ |
| 20240802 | 15:30 | オーエムツー | 自己株式の取得状況に関するお知らせ |
| 20240702 | 15:30 | オーエムツー | 自己株式の取得状況に関するお知らせ |
| 20240614 | 15:30 | オーエムツー | 取締役等に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240613 | 15:30 | オーエムツー | 2025年１月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240605 | 15:30 | オーエムツー | 株式会社マイメディアの株式の取得（子会社化）に関するお知らせ |
| 20240604 | 15:30 | オーエムツー | 自己株式の取得状況に関するお知らせ |
| 20240502 | 15:30 | オーエムツー | 自己株式の取得状況に関するお知らせ |
| 20240430 | 11:00 | オーエムツー | （訂正）「2024年１月期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240426 | 15:30 | オーエムツー | 支配株主等に関する事項について |
| 20240419 | 15:30 | オーエムツー | 人事異動に関するお知らせ |
| 20240404 | 15:30 | オーエムツー | 自己株式の取得状況に関するお知らせ |
| 20240314 | 15:30 | オーエムツー | 2024年１月期 決算短信〔日本基準〕（連結） |
| 20240314 | 15:30 | オーエムツー | 剰余金の配当に関するお知らせ |
| 20240314 | 15:30 | オーエムツー | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240314 | 15:30 | オーエムツー | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240314 | 15:30 | オーエムツー | 役員退職慰労金制度廃止に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7614 | 1 | 精肉・惣菜を取り扱う小売業・外食業なら株式会社オーエムツーネットワーク | 2024-10-23 02:25:49 |
| 7614 | 2 | 株式会社オーエムツーネットワーク〜IR情報・コーポレート・ガバナンス〜 | 2024-06-18 19:34:44 |
| 7614 | 2 | 株式会社オーエムツーネットワーク〜IR情報・株主還元〜 | 2024-06-18 19:34:43 |
| 7614 | 2 | 株式会社オーエムツーネットワーク〜IR情報・株式情報〜 | 2024-06-18 19:34:42 |
| 7614 | 2 | 株式会社オーエムツーネットワーク〜IR情報・IRニュース〜 | 2024-06-18 19:34:41 |
| 7614 | 2 | 株式会社オーエムツーネットワーク〜IR情報・IRカレンダー〜 | 2024-06-18 19:34:40 |
| 7614 | 2 | 株式会社オーエムツーネットワーク〜IR情報〜 | 2024-06-18 19:34:39 |
| 7614 | 2 | 株式会社オーエムツーネットワーク〜IR情報・電子公告〜 | 2024-06-15 03:16:18 |
| 7614 | 2 | 株式会社オーエムツーネットワーク〜IR情報・財務ハイライト〜 | 2024-06-15 03:16:17 |
| 7614 | 2 | 株式会社オーエムツーネットワーク〜IR情報・有価証券報告書〜 | 2024-06-15 03:16:16 |