| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 980 | 990 | 980 | 990 | 2,700 | 12 | 101% | 101% | 64% | ▲ | 99% | 101% | 101% | 91% | 101% |
| 20250311 | 988 | 998 | 966 | 978 | 13,100 | -12 | 99% | 99% | 485% | ▼ | 100% | 102% | 102% | 90% | 100% |
| 20250312 | 974 | 985 | 973 | 973 | 5,100 | -5 | 99% | 100% | 39% | ▼▼ | 100% | 102% | 100% | 90% | 100% |
| 20250313 | 975 | 998 | 968 | 974 | 10,000 | 1 | 100% | 100% | 196% | ▲ | 102% | 103% | 99% | 90% | 100% |
| 20250314 | 971 | 990 | 970 | 988 | 3,300 | 14 | 101% | 102% | 33% | ▲▲ | 100% | 100% | 97% | 91% | 102% |
| 20250317 | 992 | 1,005 | 992 | 994 | 11,000 | 6 | 101% | 100% | 333% | ▲▲▲ | 100% | 100% | 97% | 92% | 102% |
| 20250318 | 995 | 1,005 | 992 | 993 | 6,000 | -1 | 100% | 100% | 55% | ▼ | 100% | 100% | 93% | 92% | 102% |
| 20250319 | 993 | 998 | 979 | 991 | 13,200 | -2 | 100% | 100% | 220% | ▼▼ | 101% | 101% | 93% | 91% | 102% |
| 20250321 | 991 | 996 | 990 | 996 | 4,200 | 5 | 101% | 101% | 32% | ▲ | 99% | 99% | 92% | 92% | 102% |
| 20250324 | 1,004 | 1,004 | 988 | 994 | 4,800 | -2 | 100% | 99% | 114% | ▼ | 100% | 98% | 93% | 92% | 102% |
| 20250325 | 994 | 995 | 990 | 995 | 4,600 | 1 | 100% | 100% | 96% | ▲ | 100% | 97% | 93% | 92% | 102% |
| 20250326 | 995 | 999 | 990 | 996 | 4,500 | 1 | 100% | 100% | 98% | ▲▲ | 100% | 96% | 92% | 96% | 102% |
| 20250327 | 999 | 999 | 988 | 995 | 7,400 | -1 | 100% | 100% | 164% | ▼ | 102% | 100% | 95% | 99% | 102% |
| 20250328 | 958 | 985 | 958 | 977 | 6,500 | -18 | 98% | 102% | 88% | ▼▼ | 99% | 94% | 95% | 98% | 100% |
| 20250331 | 971 | 975 | 950 | 964 | 7,700 | -13 | 99% | 99% | 118% | ▼▼▼ | 99% | 89% | 95% | 97% | 100% |
| 20250401 | 964 | 966 | 951 | 951 | 3,900 | -13 | 99% | 99% | 51% | ▼▼▼▼ | 101% | 94% | 97% | 95% | 100% |
| 20250402 | 951 | 962 | 951 | 961 | 4,100 | 10 | 101% | 101% | 105% | ▲ | 96% | 97% | 97% | 96% | 101% |
| 20250403 | 952 | 952 | 900 | 910 | 11,900 | -51 | 95% | 96% | 290% | ▼ | 97% | 105% | 104% | 91% | 100% |
| 20250404 | 881 | 881 | 802 | 857 | 30,900 | -53 | 94% | 97% | 260% | ▼▼ | 103% | 117% | 116% | 86% | 100% |
| 20250408 | 791 | 823 | 790 | 816 | 12,900 | -41 | 95% | 103% | 42% | ▼▼▼ | 111% | 113% | 114% | 82% | 100% |
| 20250409 | 808 | 896 | 808 | 896 | 15,000 | 80 | 110% | 111% | 116% | ▲ | 95% | 94% | 95% | 90% | 110% |
| 20250410 | 971 | 975 | 900 | 925 | 27,200 | 29 | 103% | 95% | 181% | ▲▲ | 103% | 101% | 103% | 93% | 113% |
| 20250411 | 895 | 923 | 890 | 923 | 7,100 | -2 | 100% | 103% | 26% | ▼ | 98% | 98% | 101% | 93% | 113% |
| 20250414 | 914 | 923 | 900 | 900 | 4,700 | -23 | 98% | 98% | 66% | ▼▼ | 99% | 99% | 101% | 90% | 110% |
| 20250415 | 915 | 921 | 910 | 910 | 1,500 | 10 | 101% | 99% | 32% | ▲ | 100% | 100% | 102% | 91% | 112% |
| 20250416 | 905 | 985 | 897 | 901 | 57,900 | -9 | 99% | 100% | 3860% | ▼ | 99% | 100% | 102% | 90% | 110% |
| 20250417 | 903 | 906 | 897 | 897 | 3,700 | -4 | 100% | 99% | 6% | ▼▼ | 99% | 99% | 102% | 90% | 110% |
| 20250418 | 904 | 909 | 890 | 893 | 9,000 | -4 | 100% | 99% | 243% | ▼▼▼ | 100% | 101% | 102% | 90% | 109% |
| 20250421 | 905 | 905 | 900 | 903 | 3,400 | 10 | 101% | 100% | 38% | ▲ | 99% | 101% | 102% | 91% | 111% |
| 20250422 | 906 | 906 | 895 | 900 | 4,900 | -3 | 100% | 99% | 144% | ▼ | 100% | 103% | 103% | 90% | 110% |
| 20250423 | 896 | 902 | 896 | 897 | 1,300 | -3 | 100% | 100% | 27% | ▼▼ | 99% | 102% | 103% | 90% | 110% |
| 20250424 | 900 | 974 | 873 | 891 | 92,800 | -6 | 99% | 99% | 7138% | ▼▼▼ | 102% | 103% | 101% | 90% | 109% |
| 20250425 | 891 | 958 | 889 | 912 | 37,300 | 21 | 102% | 102% | 40% | ▲ | 101% | 101% | 99% | 93% | 112% |
| 20250428 | 906 | 957 | 894 | 918 | 70,900 | 6 | 101% | 101% | 190% | ▲▲ | 101% | 101% | 100% | 95% | 113% |
| 20250430 | 906 | 945 | 900 | 919 | 57,800 | 1 | 100% | 101% | 82% | ▲▲▲ | 99% | 100% | 99% | 96% | 113% |
| 20250501 | 917 | 958 | 903 | 912 | 53,400 | -7 | 99% | 99% | 92% | ▼ | 100% | 101% | 100% | 95% | 112% |
| 20250502 | 914 | 943 | 904 | 916 | 40,500 | 4 | 100% | 100% | 76% | ▲ | 100% | 101% | 100% | 99% | 112% |
| 20250507 | 912 | 940 | 904 | 915 | 31,000 | -1 | 100% | 100% | 77% | ▼ | 100% | 101% | 100% | 99% | 112% |
| 20250508 | 913 | 920 | 913 | 915 | 3,800 | 0 | 100% | 100% | 12% | -- | 100% | 98% | 99% | 99% | 112% |
| 20250509 | 921 | 921 | 914 | 919 | 1,300 | 4 | 100% | 100% | 34% | ▲ | 100% | 96% | 98% | 99% | 103% |
| 20250512 | 925 | 935 | 918 | 925 | 6,000 | 6 | 101% | 100% | 462% | ▲▲ | 100% | 97% | 98% | 100% | 104% |
| 20250513 | 926 | 927 | 924 | 924 | 1,800 | -1 | 100% | 100% | 30% | ▼ | 98% | 97% | 99% | 100% | 104% |
| 20250514 | 924 | 934 | 900 | 901 | 16,700 | -23 | 98% | 98% | 928% | ▼▼ | 100% | 101% | 103% | 97% | 101% |
| 20250515 | 886 | 893 | 879 | 883 | 8,500 | -18 | 98% | 100% | 51% | ▼▼▼ | 100% | 100% | 103% | 95% | 100% |
| 20250516 | 885 | 892 | 884 | 884 | 2,800 | 1 | 100% | 100% | 33% | ▲ | 101% | 99% | 102% | 96% | 100% |
| 20250519 | 885 | 898 | 884 | 898 | 4,800 | 14 | 102% | 101% | 171% | ▲▲ | 100% | 99% | 101% | 97% | 102% |
| 20250520 | 894 | 896 | 890 | 896 | 3,100 | -2 | 100% | 100% | 65% | ▼ | 98% | 99% | 100% | 97% | 101% |
| 20250521 | 899 | 899 | 884 | 884 | 8,300 | -12 | 99% | 98% | 268% | ▼▼ | 98% | 101% | 101% | 96% | 100% |
| 20250522 | 893 | 893 | 878 | 878 | 10,000 | -6 | 99% | 98% | 120% | ▼▼▼ | 100% | 102% | 102% | 95% | 100% |
| 20250523 | 881 | 881 | 876 | 877 | 2,300 | -1 | 100% | 100% | 23% | ▼▼▼▼ | 101% | 104% | 0% | 95% | 100% |
| 20250526 | 877 | 888 | 877 | 888 | 2,200 | 11 | 101% | 101% | 96% | ▲ | 100% | 102% | 0% | 96% | 101% |
| 20250527 | 889 | 893 | 889 | 893 | 2,300 | 5 | 101% | 100% | 105% | ▲▲ | 101% | 101% | 0% | 97% | 102% |
| 20250528 | 895 | 904 | 895 | 900 | 8,100 | 7 | 101% | 101% | 352% | ▲▲▲ | 100% | 100% | 0% | 97% | 103% |
| 20250529 | 900 | 913 | 900 | 902 | 4,500 | 2 | 100% | 100% | 56% | ▲▲▲▲ | 100% | 99% | 0% | 98% | 103% |
| 20250530 | 910 | 914 | 904 | 911 | 1,700 | 9 | 101% | 100% | 38% | ▲▲▲▲▲ | 100% | 99% | 0% | 98% | 104% |
| 20250602 | 908 | 912 | 900 | 907 | 4,200 | -4 | 100% | 100% | 247% | ▼ | 99% | 99% | 0% | 98% | 103% |
| 20250603 | 907 | 907 | 898 | 900 | 900 | -7 | 99% | 99% | 21% | ▼▼ | 100% | 0% | 0% | 97% | 103% |
| 20250604 | 900 | 908 | 886 | 899 | 5,200 | -1 | 100% | 100% | 578% | ▼▼▼ | 100% | 0% | 0% | 97% | 103% |
| 20250605 | 900 | 900 | 900 | 900 | 700 | 1 | 100% | 100% | 13% | ▲ | 100% | 0% | 0% | 97% | 103% |
| 20250606 | 901 | 901 | 901 | 901 | 400 | 1 | 100% | 100% | 57% | ▲▲ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 93,300 | 0 | 67,500 | 0 | 25,800 |
| 2025-05-23 | 0 | 94,200 | 0 | 65,600 | 0 | 28,600 |
| 2025-05-16 | 0 | 91,700 | 0 | 66,000 | 0 | 25,700 |
| 2025-05-09 | 0 | 90,600 | 0 | 63,300 | 0 | 27,300 |
| 2025-05-02 | 0 | 90,900 | 0 | 63,300 | 0 | 27,600 |
| 2025-04-25 | 0 | 88,900 | 0 | 58,700 | 0 | 30,200 |
| 2025-04-18 | 0 | 89,400 | 0 | 59,800 | 0 | 29,600 |
| 2025-04-11 | 100 | 86,600 | 100 | 58,000 | 0 | 28,600 |
| 2025-04-04 | 0 | 84,500 | 0 | 52,100 | 0 | 32,400 |
| 2025-03-28 | 0 | 91,700 | 0 | 54,800 | 0 | 36,900 |
| 2025-03-21 | 0 | 97,200 | 0 | 54,900 | 0 | 42,300 |
| 2025-03-14 | 0 | 98,200 | 0 | 54,100 | 0 | 44,100 |
| 2025-03-07 | 0 | 96,700 | 0 | 54,200 | 0 | 42,500 |
| 2025-02-28 | 0 | 98,600 | 0 | 54,800 | 0 | 43,800 |
| 2025-02-21 | 0 | 103,800 | 0 | 60,200 | 0 | 43,600 |
| 2025-02-14 | 0 | 84,800 | 0 | 60,900 | 0 | 23,900 |
| 2025-02-07 | 0 | 87,000 | 0 | 65,300 | 0 | 21,700 |
| 2025-01-31 | 0 | 83,300 | 0 | 60,500 | 0 | 22,800 |
| 2025-01-24 | 0 | 77,700 | 0 | 56,800 | 0 | 20,900 |
| 2025-01-17 | 0 | 78,400 | 0 | 56,200 | 0 | 22,200 |
| 2025-01-10 | 0 | 76,200 | 0 | 54,400 | 0 | 21,800 |
| 2024-12-27 | 0 | 75,900 | 0 | 57,200 | 0 | 18,700 |
| 2024-12-20 | 0 | 90,900 | 0 | 58,900 | 0 | 32,000 |
| 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
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 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 |
| 7670 | 2 | オーウエル株式会社 | 決算説明会資料 | 2024-06-18 19:36:09 |