| 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 | 920 | 920 | 907 | 910 | 4,500 | 2 | 100% | 99% | 52% | ▲ | 98% | 96% | 100% | 98% | 106% |
| 20240925 | 925 | 925 | 910 | 910 | 3,500 | 0 | 100% | 98% | 78% | -- | 99% | 97% | 101% | 98% | 106% |
| 20240926 | 919 | 919 | 906 | 914 | 3,100 | 4 | 100% | 99% | 89% | ▲ | 99% | 98% | 102% | 98% | 107% |
| 20240927 | 911 | 911 | 893 | 901 | 1,600 | -13 | 99% | 99% | 52% | ▼ | 101% | 102% | 106% | 97% | 105% |
| 20240930 | 872 | 889 | 865 | 885 | 14,800 | -16 | 98% | 101% | 925% | ▼▼ | 100% | 102% | 104% | 95% | 103% |
| 20241001 | 885 | 905 | 880 | 885 | 4,700 | 0 | 100% | 100% | 32% | -- | 101% | 103% | 105% | 95% | 103% |
| 20241002 | 878 | 891 | 877 | 889 | 1,700 | 4 | 100% | 101% | 36% | ▲ | 98% | 101% | 103% | 95% | 104% |
| 20241003 | 891 | 891 | 872 | 872 | 5,000 | -17 | 98% | 98% | 294% | ▼ | 102% | 104% | 105% | 95% | 102% |
| 20241004 | 874 | 904 | 872 | 889 | 11,500 | 17 | 102% | 102% | 230% | ▲ | 100% | 101% | 101% | 97% | 104% |
| 20241007 | 904 | 904 | 883 | 900 | 3,200 | 11 | 101% | 100% | 28% | ▲▲ | 100% | 103% | 101% | 98% | 105% |
| 20241008 | 900 | 910 | 890 | 899 | 7,200 | -1 | 100% | 100% | 225% | ▼ | 99% | 102% | 99% | 98% | 105% |
| 20241009 | 905 | 907 | 892 | 896 | 7,100 | -3 | 100% | 99% | 99% | ▼▼ | 101% | 103% | 99% | 98% | 105% |
| 20241010 | 900 | 929 | 900 | 911 | 7,800 | 15 | 102% | 101% | 110% | ▲ | 100% | 101% | 97% | 100% | 106% |
| 20241011 | 916 | 929 | 900 | 917 | 5,200 | 6 | 101% | 100% | 67% | ▲▲ | 100% | 99% | 97% | 100% | 105% |
| 20241015 | 922 | 927 | 906 | 925 | 7,400 | 8 | 101% | 100% | 142% | ▲▲▲ | 101% | 101% | 97% | 100% | 106% |
| 20241016 | 912 | 920 | 905 | 920 | 3,800 | -5 | 99% | 101% | 51% | ▼ | 100% | 99% | 96% | 99% | 106% |
| 20241017 | 924 | 924 | 914 | 924 | 3,800 | 4 | 100% | 100% | 100% | ▲ | 99% | 99% | 96% | 100% | 106% |
| 20241018 | 922 | 922 | 906 | 915 | 4,300 | -9 | 99% | 99% | 113% | ▼ | 100% | 98% | 96% | 99% | 105% |
| 20241021 | 921 | 921 | 903 | 917 | 5,400 | 2 | 100% | 100% | 126% | ▲ | 100% | 96% | 96% | 99% | 105% |
| 20241022 | 918 | 918 | 902 | 917 | 3,600 | 0 | 100% | 100% | 67% | -- | 100% | 97% | 96% | 99% | 105% |
| 20241023 | 916 | 916 | 899 | 912 | 4,200 | -5 | 99% | 100% | 117% | ▼ | 99% | 98% | 96% | 99% | 105% |
| 20241024 | 905 | 905 | 894 | 898 | 2,100 | -14 | 98% | 99% | 50% | ▼▼ | 98% | 100% | 97% | 97% | 103% |
| 20241025 | 890 | 890 | 875 | 876 | 6,000 | -22 | 98% | 98% | 286% | ▼▼▼ | 101% | 101% | 98% | 95% | 100% |
| 20241028 | 876 | 887 | 876 | 882 | 1,800 | 6 | 101% | 101% | 30% | ▲ | 101% | 99% | 97% | 95% | 101% |
| 20241029 | 885 | 890 | 875 | 890 | 5,900 | 8 | 101% | 101% | 328% | ▲▲ | 99% | 98% | 94% | 96% | 102% |
| 20241030 | 898 | 899 | 881 | 886 | 4,500 | -4 | 100% | 99% | 76% | ▼ | 99% | 99% | 95% | 96% | 102% |
| 20241031 | 890 | 890 | 884 | 885 | 900 | -1 | 100% | 99% | 20% | ▼▼ | 100% | 100% | 96% | 96% | 101% |
| 20241101 | 880 | 880 | 865 | 878 | 9,700 | -7 | 99% | 100% | 1078% | ▼▼▼ | 100% | 100% | 97% | 95% | 100% |
| 20241105 | 875 | 877 | 870 | 875 | 1,300 | -3 | 100% | 100% | 13% | ▼▼▼▼ | 100% | 98% | 96% | 95% | 100% |
| 20241106 | 879 | 883 | 879 | 881 | 4,000 | 6 | 101% | 100% | 308% | ▲ | 99% | 98% | 96% | 95% | 101% |
| 20241107 | 882 | 885 | 877 | 877 | 1,800 | -4 | 100% | 99% | 45% | ▼ | 99% | 98% | 96% | 95% | 100% |
| 20241108 | 881 | 881 | 865 | 873 | 10,000 | -4 | 100% | 99% | 556% | ▼▼ | 98% | 97% | 96% | 94% | 100% |
| 20241111 | 877 | 877 | 850 | 860 | 9,900 | -13 | 99% | 98% | 99% | ▼▼▼ | 100% | 98% | 98% | 93% | 100% |
| 20241112 | 860 | 865 | 857 | 857 | 4,500 | -3 | 100% | 100% | 45% | ▼▼▼▼ | 100% | 97% | 98% | 93% | 100% |
| 20241113 | 858 | 867 | 855 | 862 | 5,600 | 5 | 101% | 100% | 124% | ▲ | 99% | 98% | 97% | 93% | 101% |
| 20241114 | 853 | 865 | 843 | 847 | 19,600 | -15 | 98% | 99% | 350% | ▼ | 99% | 100% | 98% | 92% | 100% |
| 20241115 | 847 | 848 | 838 | 839 | 10,300 | -8 | 99% | 99% | 53% | ▼▼ | 99% | 101% | 102% | 91% | 100% |
| 20241118 | 838 | 845 | 831 | 832 | 10,700 | -7 | 99% | 99% | 104% | ▼▼▼ | 100% | 101% | 103% | 91% | 100% |
| 20241119 | 835 | 837 | 832 | 834 | 9,400 | 2 | 100% | 100% | 88% | ▲ | 100% | 101% | 104% | 91% | 100% |
| 20241120 | 839 | 839 | 835 | 835 | 3,600 | 1 | 100% | 100% | 38% | ▲▲ | 98% | 97% | 103% | 92% | 100% |
| 20241121 | 865 | 865 | 843 | 848 | 20,500 | 13 | 102% | 98% | 569% | ▲▲▲ | 98% | 97% | 104% | 94% | 102% |
| 20241122 | 867 | 867 | 841 | 846 | 11,600 | -2 | 100% | 98% | 57% | ▼ | 100% | 97% | 107% | 95% | 102% |
| 20241125 | 849 | 866 | 846 | 846 | 6,800 | 0 | 100% | 100% | 59% | -- | 100% | 97% | 108% | 95% | 102% |
| 20241126 | 846 | 846 | 840 | 842 | 3,600 | -4 | 100% | 100% | 53% | ▼ | 100% | 98% | 109% | 95% | 101% |
| 20241127 | 836 | 839 | 835 | 837 | 6,700 | -5 | 99% | 100% | 186% | ▼▼ | 100% | 99% | 110% | 94% | 101% |
| 20241128 | 827 | 832 | 825 | 827 | 18,400 | -10 | 99% | 100% | 275% | ▼▼▼ | 99% | 98% | 110% | 93% | 100% |
| 20241129 | 829 | 829 | 822 | 824 | 12,200 | -3 | 100% | 99% | 66% | ▼▼▼▼ | 100% | 99% | 110% | 94% | 100% |
| 20241202 | 825 | 829 | 821 | 823 | 7,100 | -1 | 100% | 100% | 58% | ▼▼▼▼▼ | 100% | 100% | 111% | 93% | 100% |
| 20241203 | 823 | 824 | 817 | 819 | 16,400 | -4 | 100% | 100% | 231% | ▼▼▼▼▼▼ | 99% | 101% | 111% | 93% | 100% |
| 20241204 | 821 | 821 | 812 | 815 | 19,700 | -4 | 100% | 99% | 120% | ▼▼▼▼▼▼▼ | 99% | 102% | 111% | 93% | 100% |
| 20241205 | 818 | 820 | 810 | 813 | 9,000 | -2 | 100% | 99% | 46% | ▼▼▼▼▼▼▼▼ | 101% | 102% | 112% | 93% | 100% |
| 20241206 | 815 | 820 | 810 | 820 | 5,600 | 7 | 101% | 101% | 62% | ▲ | 99% | 104% | 0% | 95% | 101% |
| 20241209 | 820 | 820 | 807 | 810 | 14,400 | -10 | 99% | 99% | 257% | ▼ | 101% | 104% | 0% | 94% | 100% |
| 20241210 | 825 | 831 | 819 | 831 | 11,200 | 21 | 103% | 101% | 78% | ▲ | 98% | 104% | 0% | 96% | 103% |
| 20241211 | 843 | 844 | 827 | 829 | 11,200 | -2 | 100% | 98% | 100% | ▼ | 98% | 105% | 0% | 98% | 102% |
| 20241212 | 844 | 844 | 820 | 827 | 9,600 | -2 | 100% | 98% | 86% | ▼▼ | 103% | 109% | 0% | 98% | 102% |
| 20241213 | 825 | 855 | 820 | 851 | 44,600 | 24 | 103% | 103% | 465% | ▲ | 99% | 105% | 0% | 100% | 105% |
| 20241216 | 870 | 870 | 852 | 860 | 18,500 | 9 | 101% | 99% | 41% | ▲▲ | 101% | 105% | 0% | 100% | 106% |
| 20241217 | 870 | 880 | 865 | 875 | 16,000 | 15 | 102% | 101% | 86% | ▲▲▲ | 101% | 0% | 0% | 100% | 108% |
| 20241218 | 879 | 890 | 870 | 889 | 18,000 | 14 | 102% | 101% | 113% | ▲▲▲▲ | 102% | 0% | 0% | 100% | 110% |
| 20241219 | 889 | 909 | 878 | 903 | 11,800 | 14 | 102% | 102% | 66% | ▲▲▲▲▲ | 99% | 0% | 0% | 100% | 111% |
| 20241220 | 918 | 919 | 903 | 911 | 17,900 | 8 | 101% | 99% | 152% | ▲▲▲▲▲▲ | % | % | % | 100% | 112% |
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 | 0 | 95,700 | 0 | 55,900 | 0 | 39,800 |
| 2024-12-06 | 0 | 97,200 | 0 | 52,400 | 0 | 44,800 |
| 2024-11-29 | 0 | 103,300 | 0 | 60,500 | 0 | 42,800 |
| 2024-11-22 | 0 | 102,500 | 0 | 62,100 | 0 | 40,400 |
| 2024-11-15 | 0 | 90,800 | 0 | 52,500 | 0 | 38,300 |
| 2024-11-08 | 0 | 90,000 | 0 | 54,300 | 0 | 35,700 |
| 2024-11-01 | 0 | 89,400 | 0 | 54,700 | 0 | 34,700 |
| 2024-10-25 | 0 | 86,500 | 0 | 56,100 | 0 | 30,400 |
| 2024-10-18 | 0 | 86,100 | 0 | 56,100 | 0 | 30,000 |
| 2024-10-11 | 0 | 89,600 | 0 | 55,700 | 0 | 33,900 |
| 2024-10-04 | 0 | 99,800 | 0 | 54,500 | 0 | 45,300 |
| 2024-09-27 | 0 | 102,000 | 0 | 51,100 | 0 | 50,900 |
| 2024-09-20 | 0 | 108,800 | 0 | 51,700 | 0 | 57,100 |
| 2024-09-13 | 0 | 109,200 | 0 | 51,400 | 0 | 57,800 |
| 2024-09-06 | 0 | 107,400 | 0 | 51,800 | 0 | 55,600 |
| 2024-08-30 | 0 | 91,100 | 0 | 50,900 | 0 | 40,200 |
| 2024-08-23 | 0 | 103,500 | 0 | 61,500 | 0 | 42,000 |
| 2024-08-16 | 0 | 107,300 | 0 | 62,900 | 0 | 44,400 |
| 2024-08-09 | 0 | 113,800 | 0 | 63,300 | 0 | 50,500 |
| 2024-08-02 | 0 | 127,300 | 0 | 68,400 | 0 | 58,900 |
| 2024-07-26 | 0 | 131,100 | 0 | 71,500 | 0 | 59,600 |
| 2024-07-19 | 0 | 123,400 | 0 | 71,200 | 0 | 52,200 |
| 2024-07-12 | 0 | 129,500 | 0 | 71,000 | 0 | 58,500 |
| 2024-07-05 | 0 | 121,200 | 0 | 68,400 | 0 | 52,800 |
| 2024-06-28 | 0 | 117,900 | 0 | 67,600 | 0 | 50,300 |
| 2024-06-21 | 0 | 119,800 | 0 | 64,000 | 0 | 55,800 |
| 2024-06-14 | 0 | 122,100 | 0 | 64,400 | 0 | 57,700 |
| 2024-06-07 | 0 | 119,900 | 0 | 63,800 | 0 | 56,100 |
| 2024-05-31 | 0 | 121,900 | 0 | 63,400 | 0 | 58,500 |
| 2024-05-24 | 0 | 123,000 | 0 | 63,400 | 0 | 59,600 |
| 2024-05-17 | 0 | 131,700 | 0 | 63,500 | 0 | 68,200 |
| 2024-05-10 | 0 | 93,600 | 0 | 53,100 | 0 | 40,500 |
| 2024-05-02 | 0 | 91,200 | 0 | 54,500 | 0 | 36,700 |
| 2024-04-26 | 0 | 90,900 | 0 | 54,900 | 0 | 36,000 |
| 2024-04-19 | 0 | 94,500 | 0 | 57,600 | 0 | 36,900 |
| 2024-04-12 | 0 | 90,000 | 0 | 57,800 | 0 | 32,200 |
| 2024-04-05 | 0 | 89,700 | 0 | 58,700 | 0 | 31,000 |
| 2024-03-29 | 0 | 98,800 | 0 | 58,200 | 0 | 40,600 |
| 2024-03-22 | 0 | 120,300 | 0 | 67,900 | 0 | 52,400 |
| 2024-03-15 | 0 | 120,400 | 0 | 65,000 | 0 | 55,400 |
| 2024-03-08 | 0 | 117,200 | 0 | 62,800 | 0 | 54,400 |
| 2024-03-01 | 0 | 108,600 | 0 | 53,400 | 0 | 55,200 |
| 2024-02-22 | 0 | 95,800 | 0 | 56,100 | 0 | 39,700 |
| 2024-02-16 | 0 | 138,200 | 0 | 94,900 | 0 | 43,300 |
| 2024-02-09 | 0 | 98,400 | 0 | 57,600 | 0 | 40,800 |
| 2024-02-02 | 0 | 97,000 | 0 | 57,300 | 0 | 39,700 |
| 2024-01-26 | 0 | 105,700 | 0 | 58,300 | 0 | 47,400 |
| 2024-01-19 | 0 | 107,000 | 0 | 61,600 | 0 | 45,400 |
| 2024-01-12 | 0 | 117,600 | 0 | 62,200 | 0 | 55,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:00 | オーウエル | 特別利益の計上（投資有価証券売却益）及び 2025 年３月期通期連結業績予想の修正に関するお知らせ |
| 20241213 | 15:00 | オーウエル | 株主優待制度の拡充に関するお知らせ |
| 20241113 | 15:00 | オーウエル | 剰余金の配当（中間配当）に関するお知らせ |
| 20241113 | 15:00 | オーウエル | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241113 | 15:00 | オーウエル | 連結子会社の減資に関するお知らせ |
| 20241113 | 15:00 | オーウエル | 連結子会社の解散及び清算並びに分公司の開設に関するお知らせ |
| 20240809 | 17:00 | オーウエル | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240716 | 15:00 | オーウエル | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240625 | 10:30 | オーウエル | 2024年３月期決算説明会資料 |
| 20240621 | 15:00 | オーウエル | 取締役会の実効性評価の結果の概要に関するお知らせ |
| 20240315 | 15:00 | オーウエル | 新中期経営計画「MAP24-26」の策定に関するお知らせ |
| 20240226 | 15:00 | オーウエル | 株主優待制度の優待内容に関するお知らせ |
| 20240213 | 15:30 | オーウエル | 配当予想の修正（80周年記念配当）に関するお知らせ |
| 20240213 | 15:30 | オーウエル | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3OW | 350 | 2024-07-29 10:56 | オーウエル株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7670 | 1 | オーウエル株式会社 | 最適整合の創造 いかなる時も最も適した提案でお客様の期待に応えます | 2024-12-22 00:23:40 |
| 7670 | 2 | オーウエル株式会社 | オーウエルのCSR | 2024-06-21 19:33:25 |
| 7670 | 2 | オーウエル株式会社 | 株価情報 | 2024-06-18 19:36:20 |
| 7670 | 2 | オーウエル株式会社 | 株主優待 | 2024-06-18 19:36:19 |
| 7670 | 2 | オーウエル株式会社 | 株主メモ | 2024-06-18 19:36:18 |
| 7670 | 2 | オーウエル株式会社 | 適時開示情報 | 2024-06-18 19:36:15 |
| 7670 | 2 | オーウエル株式会社 | その他IR資料 | 2024-06-18 19:36:14 |
| 7670 | 2 | オーウエル株式会社 | 株主総会関連資料 | 2024-06-18 19:36:13 |
| 7670 | 2 | オーウエル株式会社 | 株主通信 | 2024-06-18 19:36:12 |
| 7670 | 2 | オーウエル株式会社 | 有価証券報告書等法定開示資料 | 2024-06-18 19:36:10 |