| 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 | 387 | 389 | 381 | 384 | 96,000 | 0 | 100% | 99% | 145% | -- | 99% | 100% | 99% | 93% | 105% |
| 20240925 | 386 | 390 | 379 | 382 | 106,200 | -2 | 99% | 99% | 111% | ▼ | 101% | 100% | 99% | 92% | 104% |
| 20240926 | 387 | 390 | 384 | 389 | 69,600 | 7 | 102% | 101% | 66% | ▲ | 103% | 102% | 101% | 94% | 106% |
| 20240927 | 382 | 393 | 381 | 392 | 101,600 | 3 | 101% | 103% | 146% | ▲▲ | 100% | 104% | 101% | 95% | 107% |
| 20240930 | 380 | 382 | 374 | 379 | 113,600 | -13 | 97% | 100% | 112% | ▼ | 102% | 104% | 100% | 92% | 103% |
| 20241001 | 380 | 388 | 380 | 387 | 35,400 | 8 | 102% | 102% | 31% | ▲ | 100% | 103% | 98% | 95% | 105% |
| 20241002 | 382 | 383 | 377 | 381 | 66,900 | -6 | 98% | 100% | 189% | ▼ | 101% | 99% | 97% | 93% | 104% |
| 20241003 | 386 | 394 | 386 | 390 | 103,800 | 9 | 102% | 101% | 155% | ▲ | 101% | 98% | 96% | 99% | 106% |
| 20241004 | 390 | 396 | 388 | 394 | 126,300 | 4 | 101% | 101% | 122% | ▲▲ | 98% | 96% | 93% | 100% | 107% |
| 20241007 | 400 | 400 | 392 | 392 | 78,000 | -2 | 99% | 98% | 62% | ▼ | 98% | 98% | 96% | 99% | 107% |
| 20241008 | 391 | 392 | 381 | 383 | 85,200 | -9 | 98% | 98% | 109% | ▼▼ | 99% | 99% | 99% | 97% | 104% |
| 20241009 | 386 | 387 | 380 | 383 | 65,000 | 0 | 100% | 99% | 76% | -- | 101% | 99% | 100% | 97% | 104% |
| 20241010 | 381 | 383 | 377 | 383 | 81,600 | 0 | 100% | 101% | 126% | -- | 99% | 99% | 100% | 97% | 104% |
| 20241011 | 380 | 382 | 378 | 378 | 34,800 | -5 | 99% | 99% | 43% | ▼ | 101% | 98% | 101% | 96% | 101% |
| 20241015 | 382 | 385 | 379 | 384 | 84,200 | 6 | 102% | 101% | 242% | ▲ | 100% | 98% | 101% | 97% | 102% |
| 20241016 | 380 | 382 | 377 | 379 | 64,300 | -5 | 99% | 100% | 76% | ▼ | 99% | 97% | 101% | 96% | 100% |
| 20241017 | 379 | 379 | 373 | 376 | 74,700 | -3 | 99% | 99% | 116% | ▼▼ | 99% | 97% | 103% | 95% | 100% |
| 20241018 | 374 | 375 | 370 | 371 | 59,700 | -5 | 99% | 99% | 80% | ▼▼▼ | 100% | 97% | 103% | 94% | 100% |
| 20241021 | 372 | 375 | 370 | 373 | 46,300 | 2 | 101% | 100% | 78% | ▲ | 98% | 96% | 103% | 95% | 101% |
| 20241022 | 374 | 374 | 366 | 366 | 65,500 | -7 | 98% | 98% | 141% | ▼ | 99% | 100% | 105% | 93% | 100% |
| 20241023 | 366 | 366 | 360 | 361 | 63,300 | -5 | 99% | 99% | 97% | ▼▼ | 100% | 102% | 107% | 92% | 100% |
| 20241024 | 359 | 363 | 354 | 360 | 76,300 | -1 | 100% | 100% | 121% | ▼▼▼ | 98% | 103% | 107% | 91% | 100% |
| 20241025 | 360 | 360 | 350 | 353 | 114,700 | -7 | 98% | 98% | 150% | ▼▼▼▼ | 103% | 107% | 110% | 90% | 100% |
| 20241028 | 349 | 361 | 349 | 359 | 73,200 | 6 | 102% | 103% | 64% | ▲ | 100% | 102% | 105% | 91% | 102% |
| 20241029 | 364 | 367 | 363 | 365 | 77,100 | 6 | 102% | 100% | 105% | ▲▲ | 99% | 102% | 104% | 93% | 103% |
| 20241030 | 365 | 365 | 360 | 361 | 222,900 | -4 | 99% | 99% | 289% | ▼ | 102% | 105% | 102% | 92% | 102% |
| 20241031 | 364 | 373 | 362 | 372 | 64,800 | 11 | 103% | 102% | 29% | ▲ | 100% | 104% | 102% | 94% | 105% |
| 20241101 | 367 | 369 | 364 | 368 | 66,000 | -4 | 99% | 100% | 102% | ▼ | 101% | 102% | 101% | 93% | 104% |
| 20241105 | 370 | 375 | 369 | 373 | 86,200 | 5 | 101% | 101% | 131% | ▲ | 101% | 103% | 100% | 95% | 106% |
| 20241106 | 372 | 377 | 371 | 374 | 48,900 | 1 | 100% | 101% | 57% | ▲▲ | 101% | 102% | 99% | 97% | 106% |
| 20241107 | 377 | 385 | 377 | 381 | 82,500 | 7 | 102% | 101% | 169% | ▲▲▲ | 99% | 100% | 98% | 99% | 108% |
| 20241108 | 381 | 382 | 374 | 376 | 75,400 | -5 | 99% | 99% | 91% | ▼ | 100% | 100% | 98% | 98% | 107% |
| 20241111 | 378 | 382 | 374 | 379 | 54,700 | 3 | 101% | 100% | 73% | ▲ | 100% | 95% | 97% | 99% | 107% |
| 20241112 | 383 | 391 | 380 | 384 | 164,800 | 5 | 101% | 100% | 301% | ▲▲ | 99% | 95% | 97% | 100% | 109% |
| 20241113 | 383 | 387 | 378 | 381 | 92,800 | -3 | 99% | 99% | 56% | ▼ | 100% | 98% | 98% | 99% | 108% |
| 20241114 | 378 | 382 | 377 | 378 | 79,200 | -3 | 99% | 100% | 85% | ▼▼ | 98% | 101% | 101% | 98% | 107% |
| 20241115 | 365 | 365 | 356 | 358 | 309,400 | -20 | 95% | 98% | 391% | ▼▼▼ | 101% | 104% | 103% | 93% | 101% |
| 20241118 | 359 | 366 | 354 | 364 | 97,400 | 6 | 102% | 101% | 31% | ▲ | 100% | 102% | 101% | 95% | 103% |
| 20241119 | 366 | 370 | 364 | 365 | 80,200 | 1 | 100% | 100% | 82% | ▲▲ | 101% | 102% | 101% | 95% | 103% |
| 20241120 | 365 | 372 | 365 | 369 | 69,500 | 4 | 101% | 101% | 87% | ▲▲▲ | 99% | 99% | 99% | 96% | 105% |
| 20241121 | 370 | 373 | 366 | 367 | 91,800 | -2 | 99% | 99% | 132% | ▼ | 101% | 100% | 99% | 96% | 104% |
| 20241122 | 371 | 374 | 370 | 373 | 46,900 | 6 | 102% | 101% | 51% | ▲ | 99% | 99% | 98% | 97% | 106% |
| 20241125 | 375 | 377 | 370 | 372 | 71,300 | -1 | 100% | 99% | 152% | ▼ | 98% | 99% | 99% | 97% | 104% |
| 20241126 | 372 | 372 | 365 | 365 | 56,000 | -7 | 98% | 98% | 79% | ▼▼ | 99% | 100% | 99% | 95% | 102% |
| 20241127 | 366 | 367 | 363 | 363 | 54,000 | -2 | 99% | 99% | 96% | ▼▼▼ | 101% | 101% | 99% | 95% | 101% |
| 20241128 | 365 | 374 | 365 | 370 | 102,400 | 7 | 102% | 101% | 190% | ▲ | 99% | 98% | 96% | 96% | 103% |
| 20241129 | 372 | 372 | 367 | 369 | 74,500 | -1 | 100% | 99% | 73% | ▼ | 99% | 99% | 95% | 96% | 103% |
| 20241202 | 370 | 372 | 365 | 366 | 138,100 | -3 | 99% | 99% | 185% | ▼▼ | 100% | 100% | 96% | 95% | 102% |
| 20241203 | 367 | 370 | 365 | 367 | 86,600 | 1 | 100% | 100% | 63% | ▲ | 99% | 101% | 96% | 96% | 103% |
| 20241204 | 366 | 367 | 363 | 363 | 58,500 | -4 | 99% | 99% | 68% | ▼ | 100% | 101% | 96% | 95% | 101% |
| 20241205 | 365 | 367 | 364 | 364 | 38,900 | 1 | 100% | 100% | 66% | ▲ | 99% | 99% | 96% | 95% | 102% |
| 20241206 | 367 | 368 | 364 | 365 | 70,700 | 1 | 100% | 99% | 182% | ▲▲ | 101% | 99% | 0% | 95% | 102% |
| 20241209 | 365 | 368 | 365 | 368 | 50,900 | 3 | 101% | 101% | 72% | ▲▲▲ | 100% | 97% | 0% | 96% | 103% |
| 20241210 | 367 | 371 | 367 | 367 | 59,000 | -1 | 100% | 100% | 116% | ▼ | 99% | 96% | 0% | 96% | 103% |
| 20241211 | 367 | 367 | 362 | 363 | 62,700 | -4 | 99% | 99% | 106% | ▼▼ | 98% | 96% | 0% | 96% | 101% |
| 20241212 | 366 | 366 | 360 | 360 | 49,600 | -3 | 99% | 98% | 79% | ▼▼▼ | 99% | 98% | 0% | 97% | 101% |
| 20241213 | 359 | 359 | 356 | 357 | 65,400 | -3 | 99% | 99% | 132% | ▼▼▼▼ | 99% | 99% | 0% | 96% | 100% |
| 20241216 | 356 | 357 | 352 | 352 | 121,500 | -5 | 99% | 99% | 186% | ▼▼▼▼▼ | 100% | 100% | 0% | 94% | 100% |
| 20241217 | 352 | 353 | 349 | 351 | 69,700 | -1 | 100% | 100% | 57% | ▼▼▼▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241218 | 351 | 354 | 349 | 350 | 67,300 | -1 | 100% | 100% | 97% | ▼▼▼▼▼▼▼ | 101% | 0% | 0% | 94% | 100% |
| 20241219 | 347 | 353 | 345 | 351 | 146,700 | 1 | 100% | 101% | 218% | ▲ | 100% | 0% | 0% | 94% | 100% |
| 20241220 | 353 | 358 | 350 | 352 | 171,000 | 1 | 100% | 100% | 117% | ▲▲ | % | % | % | 95% | 101% |
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 | 5,300 | 521,400 | 0 | 271,800 | 5,300 | 249,600 |
| 2024-12-06 | 5,400 | 530,200 | 0 | 271,000 | 5,400 | 259,200 |
| 2024-11-29 | 6,900 | 530,100 | 0 | 271,100 | 6,900 | 259,000 |
| 2024-11-22 | 6,100 | 516,500 | 0 | 254,400 | 6,100 | 262,100 |
| 2024-11-15 | 4,800 | 540,500 | 0 | 260,600 | 4,800 | 279,900 |
| 2024-11-08 | 1,500 | 536,200 | 0 | 257,100 | 1,500 | 279,100 |
| 2024-11-01 | 8,000 | 564,200 | 0 | 265,700 | 8,000 | 298,500 |
| 2024-10-25 | 7,300 | 559,700 | 0 | 259,500 | 7,300 | 300,200 |
| 2024-10-18 | 5,500 | 544,100 | 0 | 240,900 | 5,500 | 303,200 |
| 2024-10-11 | 6,100 | 509,000 | 0 | 237,300 | 6,100 | 271,700 |
| 2024-10-04 | 8,700 | 487,500 | 0 | 223,800 | 8,700 | 263,700 |
| 2024-09-27 | 1,400 | 493,300 | 0 | 217,300 | 1,400 | 276,000 |
| 2024-09-20 | 1,400 | 505,600 | 0 | 216,000 | 1,400 | 289,600 |
| 2024-09-13 | 1,300 | 504,500 | 0 | 213,000 | 1,300 | 291,500 |
| 2024-09-06 | 3,700 | 477,400 | 0 | 190,700 | 3,700 | 286,700 |
| 2024-08-30 | 10,600 | 437,000 | 0 | 168,700 | 10,600 | 268,300 |
| 2024-08-23 | 7,400 | 505,400 | 0 | 172,600 | 7,400 | 332,800 |
| 2024-08-16 | 1,700 | 531,500 | 0 | 174,900 | 1,700 | 356,600 |
| 2024-08-09 | 5,500 | 500,000 | 0 | 192,400 | 5,500 | 307,600 |
| 2024-08-02 | 5,000 | 795,700 | 0 | 354,900 | 5,000 | 440,800 |
| 2024-07-26 | 4,700 | 839,900 | 0 | 360,900 | 4,700 | 479,000 |
| 2024-07-19 | 5,600 | 777,500 | 0 | 356,400 | 5,600 | 421,100 |
| 2024-07-12 | 5,300 | 811,700 | 0 | 348,800 | 5,300 | 462,900 |
| 2024-07-05 | 6,400 | 811,800 | 0 | 341,400 | 6,400 | 470,400 |
| 2024-06-28 | 5,700 | 844,100 | 0 | 338,100 | 5,700 | 506,000 |
| 2024-06-21 | 7,800 | 859,900 | 0 | 345,500 | 7,800 | 514,400 |
| 2024-06-14 | 7,400 | 865,400 | 0 | 348,200 | 7,400 | 517,200 |
| 2024-06-07 | 7,600 | 885,400 | 0 | 351,500 | 7,600 | 533,900 |
| 2024-05-31 | 14,100 | 881,500 | 0 | 345,200 | 14,100 | 536,300 |
| 2024-05-24 | 7,700 | 831,200 | 0 | 340,200 | 7,700 | 491,000 |
| 2024-05-17 | 17,100 | 814,100 | 0 | 339,300 | 17,100 | 474,800 |
| 2024-05-10 | 13,800 | 794,500 | 0 | 300,100 | 13,800 | 494,400 |
| 2024-05-02 | 8,500 | 802,900 | 0 | 288,200 | 8,500 | 514,700 |
| 2024-04-26 | 10,100 | 800,000 | 0 | 290,300 | 10,100 | 509,700 |
| 2024-04-19 | 9,500 | 902,100 | 0 | 364,100 | 9,500 | 538,000 |
| 2024-04-12 | 35,700 | 857,000 | 0 | 385,000 | 35,700 | 472,000 |
| 2024-04-05 | 19,400 | 784,300 | 0 | 342,600 | 19,400 | 441,700 |
| 2024-03-29 | 15,300 | 763,700 | 0 | 350,800 | 15,300 | 412,900 |
| 2024-03-22 | 9,500 | 784,700 | 0 | 363,400 | 9,500 | 421,300 |
| 2024-03-15 | 10,200 | 839,400 | 0 | 346,700 | 10,200 | 492,700 |
| 2024-03-08 | 17,700 | 890,300 | 0 | 351,600 | 17,700 | 538,700 |
| 2024-03-01 | 21,100 | 964,400 | 0 | 377,700 | 21,100 | 586,700 |
| 2024-02-22 | 11,900 | 929,100 | 0 | 321,600 | 11,900 | 607,500 |
| 2024-02-16 | 18,400 | 909,800 | 0 | 325,200 | 18,400 | 584,600 |
| 2024-02-09 | 29,500 | 929,600 | 0 | 323,100 | 29,500 | 606,500 |
| 2024-02-02 | 48,500 | 904,100 | 0 | 332,500 | 48,500 | 571,600 |
| 2024-01-26 | 58,400 | 840,200 | 0 | 315,600 | 58,400 | 524,600 |
| 2024-01-19 | 25,700 | 683,000 | 0 | 309,000 | 25,700 | 374,000 |
| 2024-01-12 | 14,700 | 657,600 | 0 | 322,900 | 14,700 | 334,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:30 | オーバル | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | オーバル | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240515 | 15:30 | オーバル | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240515 | 15:30 | オーバル | 役員の異動に関するお知らせ |
| 20240209 | 15:30 | オーバル | 業績予想の修正に関するお知らせ |
| 20240209 | 15:30 | オーバル | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7727 | 2 | 2024年12月10日 IRお知らせコーポレートガバナンスに関する報告書（2024年12月10日） | 2024-12-11 01:30:28 |
| 7727 | 2 | 2024年12月02日 IR報告書【株主の皆様】 第103期中間報告書 | 2024-12-03 01:31:23 |
| 7727 | 2 | 2024年11月14日 IR決算短信2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） | 2024-11-14 23:31:37 |
| 7727 | 2 | 2024年11月14日 IR有価証券報告書半期報告書 2025年３月期（第103期） | 2024-11-14 23:31:36 |
| 7727 | 2 | 2024年11月14日 IRお知らせ配当予想 の修正（増配） に関するお知らせ | 2024-11-14 23:31:35 |
| 7727 | 2 | 2024年11月14日 IRお知らせ2025年3月期第2四半期（中間期） 決算説明資料 | 2024-11-14 23:31:33 |
| 7727 | 2 | 個人投資家向けセミナー開催のご案内（日本証券新聞社主催） | 株式会社オーバル | 2024-10-09 20:28:26 |
| 7727 | 2 | 2024年08月09日 IR決算短信2025年３月期第１四半期決算短信〔日本基準〕（連結） | 2024-08-20 13:33:52 |
| 7727 | 2 | 2024年08月09日 IRお知らせ資本コストや株価を意識した経営の実現に向けた対応について | 2024-08-20 13:33:51 |
| 7727 | 2 | 株式会社フィスコによる 当社の企業調査レポート配信のお知らせ | 株式会社オーバル | 2024-07-18 20:28:50 |