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 | 512 | 513 | 510 | 510 | 1,300 | -6 | 99% | 100% | 325% | ▼ | 101% | 101% | 110% | 98% | 100% |
20240726 | 508 | 521 | 508 | 512 | 400 | 2 | 100% | 101% | 31% | ▲ | 102% | 100% | 109% | 98% | 100% |
20240730 | 511 | 521 | 511 | 521 | 200 | 9 | 102% | 102% | 50% | ▲ | 103% | 95% | 110% | 100% | 102% |
20240731 | 507 | 522 | 507 | 522 | 1,500 | 1 | 100% | 103% | 750% | ▲ | 100% | 97% | 109% | 100% | 102% |
20240801 | 511 | 511 | 511 | 511 | 500 | -11 | 98% | 100% | 33% | ▼ | 100% | 97% | 109% | 98% | 100% |
20240802 | 511 | 512 | 503 | 510 | 2,200 | -1 | 100% | 100% | 440% | ▼ | 94% | 99% | 111% | 98% | 100% |
20240805 | 503 | 503 | 474 | 474 | 8,700 | -36 | 93% | 94% | 395% | ▼ | 100% | 104% | 116% | 91% | 100% |
20240806 | 483 | 500 | 482 | 482 | 4,600 | 8 | 102% | 100% | 53% | ▲ | 101% | 112% | 114% | 92% | 102% |
20240807 | 490 | 496 | 478 | 496 | 3,600 | 14 | 103% | 101% | 78% | ▲ | 101% | 113% | 115% | 95% | 105% |
20240809 | 488 | 499 | 488 | 495 | 1,100 | -1 | 100% | 101% | 31% | ▼ | 102% | 110% | 114% | 95% | 104% |
20240813 | 488 | 500 | 488 | 500 | 4,200 | 5 | 101% | 102% | 382% | ▲ | 98% | 110% | 111% | 96% | 105% |
20240814 | 500 | 500 | 491 | 491 | 2,500 | -9 | 98% | 98% | 60% | ▼ | 99% | 100% | 100% | 94% | 104% |
20240815 | 557 | 571 | 534 | 551 | 33,900 | 60 | 112% | 99% | 1356% | ▲ | 97% | 100% | 100% | 100% | 116% |
20240816 | 555 | 555 | 537 | 539 | 10,000 | -12 | 98% | 97% | 29% | ▼ | 99% | 102% | 101% | 98% | 114% |
20240819 | 543 | 546 | 537 | 537 | 3,300 | -2 | 100% | 99% | 33% | ▼▼ | 102% | 104% | 102% | 97% | 113% |
20240820 | 539 | 554 | 539 | 550 | 1,800 | 13 | 102% | 102% | 55% | ▲ | 103% | 103% | 101% | 100% | 116% |
20240821 | 541 | 555 | 541 | 555 | 1,300 | 5 | 101% | 103% | 72% | ▲▲ | 100% | 100% | 99% | 100% | 117% |
20240822 | 555 | 555 | 550 | 553 | 1,500 | -2 | 100% | 100% | 115% | ▼ | 100% | 100% | 99% | 100% | 117% |
20240823 | 555 | 557 | 555 | 555 | 1,200 | 2 | 100% | 100% | 80% | ▲ | 100% | 99% | 98% | 100% | 117% |
20240826 | 559 | 559 | 559 | 559 | 900 | 4 | 101% | 100% | 75% | ▲▲ | 98% | 98% | 97% | 100% | 118% |
20240827 | 565 | 567 | 556 | 556 | 4,300 | -3 | 99% | 98% | 478% | ▼ | 100% | 98% | 99% | 99% | 117% |
20240828 | 556 | 566 | 555 | 555 | 14,100 | -1 | 100% | 100% | 328% | ▼▼ | 100% | 98% | 98% | 99% | 117% |
20240829 | 554 | 555 | 554 | 554 | 7,200 | -1 | 100% | 100% | 51% | ▼▼▼ | 100% | 97% | 98% | 99% | 117% |
20240830 | 555 | 566 | 554 | 555 | 7,300 | 1 | 100% | 100% | 101% | ▲ | 97% | 97% | 98% | 99% | 117% |
20240902 | 557 | 557 | 539 | 539 | 3,800 | -16 | 97% | 97% | 52% | ▼ | 100% | 99% | 101% | 96% | 114% |
20240903 | 543 | 543 | 543 | 543 | 100 | 4 | 101% | 100% | 3% | ▲ | 100% | 101% | 102% | 97% | 115% |
20240904 | 537 | 542 | 533 | 537 | 2,400 | -6 | 99% | 100% | 2400% | ▼ | 99% | 102% | 102% | 96% | 111% |
20240905 | 538 | 539 | 531 | 531 | 3,500 | -6 | 99% | 99% | 146% | ▼▼ | 100% | 102% | 102% | 95% | 108% |
20240906 | 537 | 539 | 537 | 539 | 900 | 8 | 102% | 100% | 26% | ▲ | 100% | 100% | 102% | 96% | 110% |
20240909 | 540 | 540 | 540 | 540 | 100 | 1 | 100% | 100% | 11% | ▲▲ | 100% | 100% | 102% | 97% | 110% |
20240910 | 540 | 540 | 540 | 540 | 100 | 0 | 100% | 100% | 100% | -- | 101% | 99% | 102% | 97% | 110% |
20240912 | 541 | 549 | 529 | 549 | 2,400 | 9 | 102% | 101% | 2400% | ▲ | 100% | 100% | 102% | 98% | 103% |
20240913 | 540 | 546 | 538 | 539 | 2,600 | -10 | 98% | 100% | 108% | ▼ | 100% | 103% | 103% | 96% | 102% |
20240917 | 531 | 532 | 529 | 529 | 3,700 | -10 | 98% | 100% | 142% | ▼▼ | 100% | 101% | 101% | 95% | 100% |
20240918 | 538 | 538 | 538 | 538 | 400 | 9 | 102% | 100% | 11% | ▲ | 100% | 100% | 101% | 96% | 102% |
20240919 | 538 | 538 | 538 | 538 | 200 | 0 | 100% | 100% | 50% | -- | 100% | 99% | 100% | 96% | 102% |
20240920 | 537 | 537 | 535 | 535 | 900 | -3 | 99% | 100% | 450% | ▼ | 100% | 101% | 99% | 96% | 101% |
20240926 | 545 | 545 | 545 | 545 | 100 | 10 | 102% | 100% | 11% | ▲ | 99% | 101% | 99% | 97% | 103% |
20240927 | 545 | 548 | 539 | 539 | 400 | -6 | 99% | 99% | 400% | ▼ | 99% | 102% | 100% | 96% | 102% |
20240930 | 539 | 539 | 531 | 531 | 700 | -8 | 99% | 99% | 175% | ▼▼ | 100% | 103% | 101% | 96% | 100% |
20241001 | 534 | 534 | 534 | 534 | 2,400 | 3 | 101% | 100% | 343% | ▲ | 102% | 102% | 100% | 96% | 101% |
20241002 | 535 | 548 | 531 | 548 | 1,800 | 14 | 103% | 102% | 75% | ▲▲ | 102% | 101% | 100% | 99% | 104% |
20241007 | 539 | 550 | 539 | 550 | 1,600 | 2 | 100% | 102% | 89% | ▲▲▲ | 100% | 98% | 0% | 99% | 104% |
20241008 | 549 | 549 | 549 | 549 | 100 | -1 | 100% | 100% | 6% | ▼ | 100% | 99% | 0% | 100% | 104% |
20241009 | 540 | 545 | 540 | 540 | 1,000 | -9 | 98% | 100% | 1000% | ▼▼ | 100% | 98% | 0% | 98% | 102% |
20241010 | 544 | 545 | 543 | 545 | 600 | 5 | 101% | 100% | 60% | ▲ | 100% | 100% | 0% | 99% | 103% |
20241011 | 539 | 542 | 539 | 539 | 800 | -6 | 99% | 100% | 133% | ▼ | 99% | 99% | 0% | 98% | 102% |
20241015 | 540 | 540 | 537 | 537 | 1,500 | -2 | 100% | 99% | 188% | ▼▼ | 99% | 100% | 0% | 98% | 102% |
20241016 | 539 | 539 | 529 | 532 | 1,800 | -5 | 99% | 99% | 120% | ▼▼▼ | 100% | 101% | 0% | 97% | 101% |
20241017 | 531 | 531 | 530 | 530 | 1,500 | -2 | 100% | 100% | 83% | ▼▼▼▼ | 100% | 0% | 0% | 96% | 100% |
20241018 | 535 | 540 | 531 | 537 | 4,100 | 7 | 101% | 100% | 273% | ▲ | 100% | 0% | 0% | 98% | 102% |
20241021 | 537 | 537 | 537 | 537 | 100 | 0 | 100% | 100% | 2% | -- | 100% | 0% | 0% | 98% | 102% |
20241022 | 537 | 537 | 537 | 537 | 100 | 0 | 100% | 100% | 100% | -- | % | % | % | 98% | 102% |
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 | 35,800 | 0 | 32,500 | 0 | 3,300 |
2024-10-11 | 0 | 39,600 | 0 | 36,300 | 0 | 3,300 |
2024-10-04 | 0 | 39,300 | 0 | 36,000 | 0 | 3,300 |
2024-09-27 | 0 | 39,300 | 0 | 36,000 | 0 | 3,300 |
2024-09-20 | 0 | 39,300 | 0 | 36,000 | 0 | 3,300 |
2024-09-13 | 0 | 39,200 | 0 | 36,000 | 0 | 3,200 |
2024-09-06 | 0 | 39,200 | 0 | 36,100 | 0 | 3,100 |
2024-08-30 | 0 | 38,700 | 0 | 36,300 | 0 | 2,400 |
2024-08-23 | 0 | 39,200 | 0 | 36,100 | 0 | 3,100 |
2024-08-16 | 0 | 39,000 | 0 | 36,200 | 0 | 2,800 |
2024-08-09 | 0 | 41,300 | 0 | 37,600 | 0 | 3,700 |
2024-08-02 | 0 | 42,100 | 0 | 37,300 | 0 | 4,800 |
2024-07-26 | 0 | 41,000 | 0 | 36,200 | 0 | 4,800 |
2024-07-19 | 0 | 40,400 | 0 | 35,400 | 0 | 5,000 |
2024-07-12 | 0 | 40,600 | 0 | 35,600 | 0 | 5,000 |
2024-07-05 | 0 | 43,100 | 0 | 38,100 | 0 | 5,000 |
2024-06-28 | 0 | 43,300 | 0 | 38,100 | 0 | 5,200 |
2024-06-21 | 0 | 42,400 | 0 | 37,200 | 0 | 5,200 |
機関空売り情報
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20241018 | 17:30 | G-OPS | 半期報告書の提出期限延長承認のお知らせ |
20240912 | 14:30 | G-OPS | 半期報告書の提出期限延長に関する書面の提出のお知らせ |
20240909 | 15:00 | G-OPS | 当社有価証券信託受益証券の受益者への分配金の単価決定に関するお知らせ |
20240814 | 16:30 | G-OPS | 2025年3月期 第1四半期決算短信[SFRS](連結) |
20240628 | 17:00 | G-OPS | 支配株主等に関する事項について |
20240628 | 17:00 | G-OPS | 事業計画及び成長可能性に関する説明資料 |
20240625 | 15:00 | G-OPS | 当社有価証券信託受益証券の受益者への分配金支払日に関するお知らせ |
20240614 | 17:00 | G-OPS | 定時株主総会における議決権行使指図のための権利確定日設定に関するお知らせ |
20240614 | 17:00 | G-OPS | 剰余金の配当に関するお知らせ |
20240606 | 17:00 | G-OPS | 2024年3月期決算説明会資料 |
20240606 | 17:00 | G-OPS | (開示事項の経過)子会社等の異動を伴う株式の取得完了のお知らせ |
20240527 | 15:00 | G-OPS | 2024年3月期(2023年4月1日~2024年3月31日)信託財産状況報告書 |
20240515 | 16:15 | G-OPS | 2024年3月期 決算短信〔SFRS〕(連結) |
20240329 | 17:30 | G-OPS | 子会社等の異動を伴う株式取得に関するお知らせ |
20240214 | 15:45 | G-OPS | 2024年3月期 第3四半期決算短信 [SFRS] |
20240201 | 16:20 | G-OPS | 四半期報告書の提出期限延長に関する書面の提出のお知らせ |
20240115 | 16:15 | G-OPS | 日ノ出樹脂との共同研究開発契約締結に関するお知らせ |
20240115 | 16:15 | G-OPS | 通期業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7699 | 1 | IR情報|オムニ・プラス・システム(OPS-SYS)IR情報ページです。 | 2024-10-22 20:26:35 |
7699 | 2 | IRカレンダー|IR情報|オムニ・プラス・システム(OPS-SYS)IR情報ページです。 | 2024-06-27 01:36:45 |
7699 | 2 | IRニュース|IR情報|オムニ・プラス・システム(OPS-SYS)IR情報ページです。 | 2024-06-27 01:36:44 |
7699 | 2 | その他IR資料|IR情報|オムニ・プラス・システム(OPS-SYS)IR情報ページです。 | 2024-06-27 01:36:43 |
7699 | 2 | 株主総会関連資料|IR情報|オムニ・プラス・システム(OPS-SYS)IR情報ページです。 | 2024-06-27 01:36:41 |
7699 | 2 | IRライブラリ|IR情報|オムニ・プラス・システム(OPS-SYS)IR情報ページです。 | 2024-06-27 01:36:40 |