| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250321 | 2,020 | 2,023 | 1,980 | 1,985 | 13,800 | -35 | 98% | 98% | 79% | ▼ | 99% | 99% | 95% | 98% | 108% |
| 20250324 | 1,994 | 1,994 | 1,970 | 1,973 | 16,100 | -12 | 99% | 99% | 117% | ▼▼ | 99% | 96% | 97% | 98% | 107% |
| 20250325 | 1,992 | 1,992 | 1,968 | 1,973 | 10,200 | 0 | 100% | 99% | 63% | -- | 100% | 93% | 99% | 98% | 107% |
| 20250326 | 1,982 | 1,983 | 1,951 | 1,983 | 17,600 | 10 | 101% | 100% | 173% | ▲ | 101% | 95% | 101% | 98% | 108% |
| 20250327 | 1,956 | 1,984 | 1,937 | 1,984 | 41,700 | 1 | 100% | 101% | 237% | ▲▲ | 99% | 96% | 102% | 98% | 108% |
| 20250328 | 1,923 | 1,945 | 1,901 | 1,906 | 19,500 | -78 | 96% | 99% | 47% | ▼ | 98% | 96% | 107% | 94% | 104% |
| 20250331 | 1,876 | 1,880 | 1,825 | 1,841 | 19,400 | -65 | 97% | 98% | 99% | ▼▼ | 100% | 95% | 109% | 91% | 100% |
| 20250401 | 1,846 | 1,888 | 1,846 | 1,850 | 14,700 | 9 | 100% | 100% | 76% | ▲ | 100% | 94% | 108% | 92% | 101% |
| 20250402 | 1,850 | 1,862 | 1,824 | 1,852 | 20,500 | 2 | 100% | 100% | 139% | ▲▲ | 98% | 97% | 110% | 92% | 101% |
| 20250403 | 1,824 | 1,824 | 1,775 | 1,793 | 26,500 | -59 | 97% | 98% | 129% | ▼ | 96% | 101% | 114% | 89% | 100% |
| 20250404 | 1,750 | 1,757 | 1,653 | 1,679 | 31,900 | -114 | 94% | 96% | 120% | ▼▼ | 106% | 106% | 122% | 83% | 100% |
| 20250408 | 1,644 | 1,756 | 1,644 | 1,746 | 45,600 | 67 | 104% | 106% | 143% | ▲ | 98% | 108% | 122% | 86% | 104% |
| 20250409 | 1,666 | 1,691 | 1,636 | 1,636 | 26,100 | -110 | 94% | 98% | 57% | ▼ | 101% | 104% | 117% | 81% | 100% |
| 20250410 | 1,737 | 1,770 | 1,725 | 1,761 | 16,900 | 125 | 108% | 101% | 65% | ▲ | 101% | 105% | 119% | 87% | 108% |
| 20250411 | 1,721 | 1,758 | 1,671 | 1,737 | 16,400 | -24 | 99% | 101% | 97% | ▼ | 101% | 109% | 118% | 86% | 106% |
| 20250414 | 1,737 | 1,767 | 1,736 | 1,747 | 14,500 | 10 | 101% | 101% | 88% | ▲ | 102% | 107% | 116% | 86% | 107% |
| 20250415 | 1,765 | 1,816 | 1,765 | 1,792 | 18,600 | 45 | 103% | 102% | 128% | ▲▲ | 100% | 107% | 114% | 89% | 110% |
| 20250416 | 1,804 | 1,815 | 1,793 | 1,803 | 11,400 | 11 | 101% | 100% | 61% | ▲▲▲ | 101% | 110% | 115% | 89% | 110% |
| 20250417 | 1,784 | 1,806 | 1,769 | 1,796 | 13,500 | -7 | 100% | 101% | 118% | ▼ | 104% | 108% | 112% | 89% | 110% |
| 20250418 | 1,822 | 1,888 | 1,801 | 1,886 | 21,500 | 90 | 105% | 104% | 159% | ▲ | 101% | 105% | 110% | 95% | 115% |
| 20250421 | 1,871 | 1,899 | 1,852 | 1,890 | 16,700 | 4 | 100% | 101% | 78% | ▲▲ | 101% | 106% | 108% | 95% | 116% |
| 20250422 | 1,898 | 1,940 | 1,898 | 1,926 | 13,900 | 36 | 102% | 101% | 83% | ▲▲▲ | 101% | 102% | 105% | 97% | 118% |
| 20250423 | 1,955 | 1,983 | 1,955 | 1,971 | 16,900 | 45 | 102% | 101% | 122% | ▲▲▲▲ | 99% | 100% | 102% | 99% | 120% |
| 20250424 | 1,971 | 1,981 | 1,939 | 1,958 | 14,900 | -13 | 99% | 99% | 88% | ▼ | 101% | 100% | 101% | 99% | 120% |
| 20250425 | 1,958 | 1,985 | 1,930 | 1,969 | 12,900 | 11 | 101% | 101% | 87% | ▲ | 102% | 100% | 100% | 100% | 120% |
| 20250428 | 1,969 | 2,007 | 1,969 | 2,003 | 11,400 | 34 | 102% | 102% | 88% | ▲▲ | 98% | 100% | 100% | 100% | 122% |
| 20250430 | 2,003 | 2,003 | 1,937 | 1,965 | 10,700 | -38 | 98% | 98% | 94% | ▼ | 99% | 104% | 102% | 98% | 120% |
| 20250501 | 1,965 | 2,027 | 1,901 | 1,939 | 43,000 | -26 | 99% | 99% | 402% | ▼▼ | 101% | 105% | 103% | 97% | 119% |
| 20250502 | 1,955 | 1,984 | 1,934 | 1,965 | 12,900 | 26 | 101% | 101% | 30% | ▲ | 101% | 105% | 103% | 98% | 120% |
| 20250507 | 1,956 | 1,984 | 1,956 | 1,971 | 13,900 | 6 | 100% | 101% | 108% | ▲▲ | 101% | 102% | 102% | 98% | 120% |
| 20250508 | 1,971 | 1,995 | 1,956 | 1,995 | 9,100 | 24 | 101% | 101% | 65% | ▲▲▲ | 102% | 98% | 100% | 100% | 122% |
| 20250509 | 2,000 | 2,052 | 1,959 | 2,035 | 40,200 | 40 | 102% | 102% | 442% | ▲▲▲▲ | 100% | 94% | 98% | 100% | 124% |
| 20250512 | 2,040 | 2,053 | 2,012 | 2,049 | 11,400 | 14 | 101% | 100% | 28% | ▲▲▲▲▲ | 97% | 96% | 97% | 100% | 118% |
| 20250513 | 2,059 | 2,059 | 2,001 | 2,001 | 9,700 | -48 | 98% | 97% | 85% | ▼ | 97% | 98% | 100% | 98% | 115% |
| 20250514 | 2,014 | 2,023 | 1,952 | 1,952 | 11,400 | -49 | 98% | 97% | 118% | ▼▼ | 97% | 100% | 105% | 95% | 112% |
| 20250515 | 1,937 | 1,937 | 1,885 | 1,888 | 10,400 | -64 | 97% | 97% | 91% | ▼▼▼ | 102% | 103% | 108% | 92% | 105% |
| 20250516 | 1,890 | 1,946 | 1,888 | 1,924 | 16,100 | 36 | 102% | 102% | 155% | ▲ | 102% | 100% | 107% | 94% | 107% |
| 20250519 | 1,925 | 1,986 | 1,925 | 1,971 | 12,800 | 47 | 102% | 102% | 80% | ▲▲ | 99% | 98% | 105% | 96% | 110% |
| 20250520 | 1,972 | 1,991 | 1,944 | 1,945 | 13,700 | -26 | 99% | 99% | 107% | ▼ | 100% | 100% | 106% | 95% | 103% |
| 20250521 | 1,945 | 1,960 | 1,915 | 1,939 | 14,500 | -6 | 100% | 100% | 106% | ▼▼ | 99% | 100% | 106% | 95% | 103% |
| 20250522 | 1,945 | 1,965 | 1,927 | 1,929 | 15,700 | -10 | 99% | 99% | 108% | ▼▼▼ | 100% | 104% | 107% | 94% | 102% |
| 20250523 | 1,932 | 1,945 | 1,922 | 1,932 | 8,400 | 3 | 100% | 100% | 54% | ▲ | 99% | 103% | 106% | 94% | 102% |
| 20250526 | 1,951 | 1,966 | 1,917 | 1,923 | 21,500 | -9 | 100% | 99% | 256% | ▼ | 101% | 104% | 108% | 94% | 102% |
| 20250527 | 1,923 | 1,940 | 1,918 | 1,939 | 11,100 | 16 | 101% | 101% | 52% | ▲ | 100% | 102% | 107% | 95% | 103% |
| 20250528 | 1,941 | 1,968 | 1,926 | 1,935 | 15,400 | -4 | 100% | 100% | 139% | ▼ | 104% | 102% | 107% | 94% | 102% |
| 20250529 | 1,935 | 2,006 | 1,935 | 2,005 | 23,200 | 70 | 104% | 104% | 151% | ▲ | 101% | 100% | 104% | 98% | 106% |
| 20250530 | 1,982 | 2,026 | 1,981 | 2,002 | 12,600 | -3 | 100% | 101% | 54% | ▼ | 99% | 99% | 102% | 98% | 106% |
| 20250602 | 2,002 | 2,002 | 1,971 | 1,986 | 9,100 | -16 | 99% | 99% | 72% | ▼▼ | 99% | 101% | 100% | 97% | 105% |
| 20250603 | 1,986 | 2,007 | 1,962 | 1,973 | 11,700 | -13 | 99% | 99% | 129% | ▼▼▼ | 100% | 102% | 0% | 96% | 105% |
| 20250604 | 1,965 | 1,976 | 1,953 | 1,974 | 8,800 | 1 | 100% | 100% | 75% | ▲ | 100% | 103% | 0% | 96% | 105% |
| 20250605 | 1,963 | 1,990 | 1,943 | 1,965 | 15,500 | -9 | 100% | 100% | 176% | ▼ | 100% | 103% | 0% | 96% | 104% |
| 20250606 | 1,982 | 2,005 | 1,971 | 1,983 | 16,400 | 18 | 101% | 100% | 106% | ▲ | 101% | 104% | 0% | 97% | 105% |
| 20250609 | 1,983 | 2,001 | 1,980 | 2,001 | 10,700 | 18 | 101% | 101% | 65% | ▲▲ | 99% | 103% | 0% | 100% | 106% |
| 20250610 | 2,001 | 2,033 | 1,972 | 1,989 | 20,200 | -12 | 99% | 99% | 189% | ▼ | 101% | 101% | 0% | 99% | 105% |
| 20250611 | 2,008 | 2,040 | 1,993 | 2,030 | 15,100 | 41 | 102% | 101% | 75% | ▲ | 100% | 98% | 0% | 100% | 108% |
| 20250613 | 2,030 | 2,040 | 2,008 | 2,033 | 12,300 | 3 | 100% | 100% | 81% | ▲▲ | 101% | 0% | 0% | 100% | 106% |
| 20250616 | 2,046 | 2,069 | 2,033 | 2,069 | 8,900 | 36 | 102% | 101% | 72% | ▲▲▲ | 98% | 0% | 0% | 100% | 108% |
| 20250617 | 2,069 | 2,069 | 2,019 | 2,033 | 12,000 | -36 | 98% | 98% | 135% | ▼ | 98% | 0% | 0% | 98% | 106% |
| 20250618 | 2,025 | 2,033 | 1,985 | 1,985 | 4,400 | -48 | 98% | 98% | 37% | ▼▼ | % | % | % | 96% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2025-06-13 | 13,300 | 3,300 | 400 | 2,100 | 12,900 | 1,200 |
| 2025-06-06 | 13,100 | 3,100 | 400 | 2,100 | 12,700 | 1,000 |
| 2025-05-30 | 13,100 | 3,100 | 500 | 2,100 | 12,600 | 1,000 |
| 2025-05-23 | 15,800 | 3,200 | 400 | 2,100 | 15,400 | 1,100 |
| 2025-05-16 | 17,100 | 3,200 | 400 | 2,100 | 16,700 | 1,100 |
| 2025-05-09 | 15,900 | 3,000 | 400 | 1,900 | 15,500 | 1,100 |
| 2025-05-02 | 15,500 | 3,100 | 400 | 2,000 | 15,100 | 1,100 |
| 2025-04-25 | 15,100 | 3,700 | 400 | 2,200 | 14,700 | 1,500 |
| 2025-04-18 | 12,300 | 4,800 | 400 | 2,700 | 11,900 | 2,100 |
| 2025-04-11 | 16,700 | 4,600 | 400 | 2,500 | 16,300 | 2,100 |
| 2025-04-04 | 21,600 | 4,600 | 400 | 2,500 | 21,200 | 2,100 |
| 2025-03-28 | 12,800 | 5,300 | 1,500 | 3,000 | 11,300 | 2,300 |
| 2025-03-21 | 29,000 | 6,000 | 15,700 | 3,400 | 13,300 | 2,600 |
| 2025-03-14 | 20,700 | 5,200 | 7,600 | 2,900 | 13,100 | 2,300 |
| 2025-03-07 | 18,000 | 7,400 | 4,800 | 4,900 | 13,200 | 2,500 |
| 2025-02-28 | 12,100 | 8,300 | 1,500 | 5,400 | 10,600 | 2,900 |
| 2025-02-21 | 4,800 | 9,200 | 500 | 5,800 | 4,300 | 3,400 |
| 2025-02-14 | 2,700 | 8,500 | 500 | 5,800 | 2,200 | 2,700 |
| 2025-02-07 | 3,300 | 7,700 | 500 | 5,600 | 2,800 | 2,100 |
| 2025-01-31 | 3,900 | 8,100 | 400 | 5,600 | 3,500 | 2,500 |
| 2025-01-24 | 3,900 | 7,900 | 400 | 5,600 | 3,500 | 2,300 |
| 2025-01-17 | 3,700 | 8,400 | 400 | 6,000 | 3,300 | 2,400 |
| 2025-01-10 | 2,500 | 9,700 | 400 | 7,100 | 2,100 | 2,600 |
| 2024-12-27 | 4,000 | 9,200 | 400 | 7,100 | 3,600 | 2,100 |
| 2024-12-20 | 4,000 | 12,000 | 400 | 8,100 | 3,600 | 3,900 |
| 2024-12-13 | 4,400 | 10,700 | 400 | 7,700 | 4,000 | 3,000 |
| 2024-12-06 | 3,200 | 8,400 | 400 | 6,400 | 2,800 | 2,000 |
| 2024-11-29 | 3,600 | 8,200 | 500 | 6,100 | 3,100 | 2,100 |
| 2024-11-22 | 6,100 | 7,900 | 500 | 5,900 | 5,600 | 2,000 |
| 2024-11-15 | 8,000 | 8,800 | 500 | 5,400 | 7,500 | 3,400 |
| 2024-11-08 | 1,700 | 6,500 | 0 | 4,500 | 1,700 | 2,000 |
| 2024-11-01 | 1,200 | 6,100 | 0 | 4,500 | 1,200 | 1,600 |
| 2024-10-25 | 1,100 | 5,800 | 0 | 4,300 | 1,100 | 1,500 |
| 2024-10-18 | 1,100 | 6,200 | 0 | 4,400 | 1,100 | 1,800 |
| 2024-10-11 | 1,500 | 6,700 | 0 | 4,500 | 1,500 | 2,200 |
| 2024-10-04 | 1,600 | 5,500 | 0 | 4,300 | 1,600 | 1,200 |
| 2024-09-27 | 6,200 | 5,900 | 3,900 | 4,300 | 2,300 | 1,600 |
| 2024-09-20 | 73,800 | 6,800 | 72,700 | 4,500 | 1,100 | 2,300 |
| 2024-09-13 | 28,900 | 9,000 | 28,000 | 4,700 | 900 | 4,300 |
| 2024-09-06 | 12,400 | 6,500 | 10,800 | 4,500 | 1,600 | 2,000 |
| 2024-08-30 | 3,400 | 10,500 | 2,200 | 4,800 | 1,200 | 5,700 |
| 2024-08-23 | 2,100 | 11,700 | 800 | 4,900 | 1,300 | 6,800 |
| 2024-08-16 | 1,700 | 10,300 | 600 | 3,200 | 1,100 | 7,100 |
| 2024-08-09 | 1,100 | 5,100 | 400 | 3,100 | 700 | 2,000 |
| 2024-08-02 | 5,700 | 6,600 | 400 | 3,800 | 5,300 | 2,800 |
| 2024-07-26 | 6,300 | 7,400 | 400 | 3,900 | 5,900 | 3,500 |
| 2024-07-19 | 6,100 | 10,100 | 400 | 5,700 | 5,700 | 4,400 |
| 2024-07-12 | 4,800 | 7,700 | 400 | 3,800 | 4,400 | 3,900 |
| 2024-07-05 | 3,400 | 12,200 | 400 | 8,100 | 3,000 | 4,100 |
| 2024-06-28 | 3,600 | 11,900 | 400 | 7,700 | 3,200 | 4,200 |
| 2024-06-21 | 3,700 | 12,200 | 400 | 7,900 | 3,300 | 4,300 |
| 2024-06-14 | 3,500 | 13,100 | 400 | 8,400 | 3,100 | 4,700 |
| 2024-06-07 | 2,800 | 14,400 | 400 | 9,900 | 2,400 | 4,500 |
| 2024-05-31 | 2,900 | 15,100 | 400 | 9,400 | 2,500 | 5,700 |
| 2024-05-24 | 3,100 | 15,300 | 400 | 9,600 | 2,700 | 5,700 |
| 2024-05-17 | 3,200 | 15,600 | 400 | 10,000 | 2,800 | 5,600 |
| 2024-05-10 | 2,300 | 16,100 | 400 | 10,100 | 1,900 | 6,000 |
| 2024-05-02 | 2,300 | 16,600 | 400 | 10,200 | 1,900 | 6,400 |
| 2024-04-26 | 1,800 | 16,300 | 400 | 10,100 | 1,400 | 6,200 |
| 2024-04-19 | 1,700 | 22,600 | 500 | 16,400 | 1,200 | 6,200 |
| 2024-04-12 | 1,600 | 16,700 | 400 | 12,300 | 1,200 | 4,400 |
| 2024-04-05 | 1,400 | 14,400 | 400 | 10,200 | 1,000 | 4,200 |
| 2024-03-29 | 1,500 | 7,300 | 400 | 4,100 | 1,100 | 3,200 |
| 2024-03-22 | 17,400 | 8,100 | 16,100 | 3,700 | 1,300 | 4,400 |
| 2024-03-15 | 6,800 | 7,000 | 5,600 | 3,600 | 1,200 | 3,400 |
| 2024-03-08 | 3,400 | 7,200 | 2,200 | 3,500 | 1,200 | 3,700 |
| 2024-03-01 | 2,200 | 15,400 | 800 | 12,700 | 1,400 | 2,700 |
| 2024-02-22 | 3,000 | 15,500 | 500 | 13,000 | 2,500 | 2,500 |
| 2024-02-16 | 2,100 | 15,100 | 500 | 12,800 | 1,600 | 2,300 |
| 2024-02-09 | 1,500 | 16,400 | 400 | 13,200 | 1,100 | 3,200 |
| 2024-02-02 | 900 | 16,300 | 400 | 12,700 | 500 | 3,600 |
| 2024-01-26 | 800 | 18,500 | 400 | 12,800 | 400 | 5,700 |
| 2024-01-19 | 2,200 | 17,400 | 400 | 12,700 | 1,800 | 4,700 |
| 2024-01-12 | 2,400 | 19,200 | 400 | 13,700 | 2,000 | 5,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-30 | Barclays Capital Securities Ltd | 54,260 | 0.40% | ▼ | -14,000 | 1,720 | 1,720 | 1,675 | 1,700 | 112,700 |
| 2024-09-09 | Barclays Capital Securities Ltd | 68,260 | 0.50% | ▲ | 1,772 | 1,807 | 1,756 | 1,796 | 15,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250618 | 13:00 | オーハシテクニカ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20250610 | 13:00 | オーハシテクニカ | 公開買付けへの応募及び特別利益の計上見込みに関するお知らせ |
| 20250602 | 13:00 | オーハシテクニカ | 自己株式の取得状況に関するお知らせ |
| 20250501 | 10:30 | オーハシテクニカ | 自己株式の取得状況に関するお知らせ |
| 20250401 | 10:30 | オーハシテクニカ | 自己株式の取得状況に関するお知らせ |
| 20250328 | 15:30 | オーハシテクニカ | 機構改革並びに取締役および役職員の異動に関するお知らせ |
| 20250303 | 10:00 | オーハシテクニカ | 自己株式の取得状況に関するお知らせ |
| 20250203 | 10:30 | オーハシテクニカ | 自己株式の取得状況に関するお知らせ |
| 20250106 | 11:00 | オーハシテクニカ | 自己株式の取得状況に関するお知らせ |
| 20241202 | 10:30 | オーハシテクニカ | 自己株式の取得状況に関するお知らせ |
| 20240523 | 17:00 | オーハシテクニカ | （訂正）「自己株式の取得状況および取得終了に関するお知らせ」の一部訂正について |
| 20240521 | 15:00 | オーハシテクニカ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240501 | 10:00 | オーハシテクニカ | 自己株式の取得状況に関するお知らせ |
| 20240401 | 10:30 | オーハシテクニカ | 自己株式の取得状況に関するお知らせ |
| 20240301 | 15:00 | オーハシテクニカ | 自己株式の取得状況に関するお知らせ |
| 20240109 | 10:30 | オーハシテクニカ | 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 |
|---|---|---|---|
| 7628 | 1 | ホーム | 株式会社オーハシテクニカ | 2025-06-18 20:20:17 |
| 7628 | 2 | 第73期定時株主総会招集通知及び株主総会資料 | 2025-05-28 08:29:26 |
| 7628 | 2 | 第73期定時株主総会資料〔電子提供措置事項のうち法令及び定款に基づく書面交付請求による交付書面に記載しない事項〕 | 2025-05-28 08:29:24 |
| 7628 | 2 | 第72期定時株主総会における議決権行使の集計結果に関するお知らせ | 2024-06-27 01:41:20 |
| 7628 | 2 | 株主・投資家情報 | 株式会社オーハシテクニカ | 2024-06-18 09:02:46 |
| 7628 | 2 | 配当金 | 株式情報 | 株主・投資家情報 | 株式会社オーハシテクニカ | 2024-06-15 03:18:05 |
| 7628 | 2 | 株価情報 | 株式情報 | 株主・投資家情報 | 株式会社オーハシテクニカ | 2024-06-15 03:18:03 |
| 7628 | 2 | 株主優待 | 株式情報 | 株主・投資家情報 | 株式会社オーハシテクニカ | 2024-06-15 03:18:02 |
| 7628 | 2 | 株式の状況 | 株式情報 | 株主・投資家情報 | 株式会社オーハシテクニカ | 2024-06-15 03:18:01 |
| 7628 | 2 | 株主総会 | IRライブラリー | 株主・投資家情報 | 株式会社オーハシテクニカ | 2024-06-15 03:18:00 |