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 | 1,967 | 2,036 | 1,966 | 2,025 | 3,433,400 | 60 | 103% | 103% | 64% | ▲ | 101% | 100% | 101% | 88% | 103% |
20250311 | 1,998 | 2,015 | 1,967 | 2,014 | 4,522,700 | -12 | 99% | 101% | 132% | ▼ | 100% | 98% | 99% | 88% | 102% |
20250312 | 2,036 | 2,059 | 2,012 | 2,034 | 4,664,000 | 20 | 101% | 100% | 103% | ▲ | 99% | 98% | 99% | 89% | 103% |
20250313 | 2,035 | 2,037 | 1,997 | 2,011 | 3,774,800 | -23 | 99% | 99% | 81% | ▼ | 101% | 101% | 98% | 88% | 102% |
20250314 | 1,980 | 2,007 | 1,967 | 1,998 | 7,714,500 | -14 | 99% | 101% | 204% | ▼▼ | 99% | 98% | 96% | 87% | 102% |
20250317 | 2,015 | 2,020 | 1,991 | 1,991 | 3,438,000 | -7 | 100% | 99% | 45% | ▼▼▼ | 100% | 101% | 95% | 87% | 101% |
20250318 | 2,006 | 2,010 | 1,987 | 1,998 | 4,274,900 | 7 | 100% | 100% | 124% | ▲ | 101% | 102% | 94% | 96% | 102% |
20250319 | 1,982 | 2,007 | 1,968 | 2,000 | 3,726,300 | 3 | 100% | 101% | 87% | ▲▲ | 100% | 103% | 95% | 96% | 102% |
20250321 | 1,954 | 1,964 | 1,931 | 1,950 | 9,230,000 | -50 | 98% | 100% | 248% | ▼ | 101% | 103% | 95% | 93% | 100% |
20250324 | 1,950 | 1,987 | 1,942 | 1,969 | 3,059,500 | 19 | 101% | 101% | 33% | ▲ | 102% | 101% | 93% | 94% | 101% |
20250325 | 1,993 | 2,043 | 1,990 | 2,032 | 4,221,400 | 63 | 103% | 102% | 138% | ▲▲ | 100% | 96% | 91% | 97% | 104% |
20250326 | 2,031 | 2,051 | 2,017 | 2,021 | 4,356,600 | -11 | 99% | 100% | 103% | ▼ | 101% | 96% | 91% | 97% | 104% |
20250327 | 2,000 | 2,019 | 1,998 | 2,018 | 3,853,600 | -3 | 100% | 101% | 88% | ▼▼ | 101% | 96% | 91% | 96% | 103% |
20250328 | 1,998 | 2,022 | 1,998 | 2,012 | 3,992,000 | -7 | 100% | 101% | 104% | ▼▼▼ | 98% | 94% | 93% | 97% | 103% |
20250331 | 1,978 | 1,995 | 1,948 | 1,948 | 4,678,200 | -64 | 97% | 98% | 117% | ▼▼▼▼ | 100% | 95% | 97% | 94% | 100% |
20250401 | 1,932 | 1,936 | 1,898 | 1,925 | 5,338,300 | -23 | 99% | 100% | 114% | ▼▼▼▼▼ | 99% | 93% | 99% | 93% | 100% |
20250402 | 1,925 | 1,929 | 1,901 | 1,914 | 3,056,400 | -11 | 99% | 99% | 57% | ▼▼▼▼▼▼ | 100% | 100% | 106% | 94% | 100% |
20250403 | 1,849 | 1,873 | 1,829 | 1,853 | 5,862,900 | -61 | 97% | 100% | 192% | ▼▼▼▼▼▼▼ | 99% | 100% | 106% | 91% | 100% |
20250404 | 1,853 | 1,884 | 1,825 | 1,843 | 7,519,200 | -10 | 99% | 99% | 128% | ▼▼▼▼▼▼▼▼ | 105% | 106% | 115% | 91% | 100% |
20250408 | 1,699 | 1,787 | 1,698 | 1,784 | 8,746,600 | -60 | 97% | 105% | 116% | ▼▼▼▼▼▼▼▼▼ | 99% | 104% | 115% | 88% | 100% |
20250409 | 1,722 | 1,740 | 1,669 | 1,707 | 7,331,100 | -77 | 96% | 99% | 84% | ▼▼▼▼▼▼▼▼▼▼ | 100% | 97% | 107% | 84% | 100% |
20250410 | 1,854 | 1,869 | 1,827 | 1,857 | 4,986,100 | 151 | 109% | 100% | 68% | ▲ | 101% | 101% | 114% | 91% | 109% |
20250411 | 1,775 | 1,798 | 1,750 | 1,795 | 5,570,700 | -62 | 97% | 101% | 112% | ▼ | 99% | 100% | 112% | 88% | 105% |
20250414 | 1,808 | 1,824 | 1,776 | 1,783 | 3,295,000 | -12 | 99% | 99% | 59% | ▼▼ | 99% | 100% | 112% | 88% | 104% |
20250415 | 1,812 | 1,823 | 1,787 | 1,794 | 2,978,700 | 11 | 101% | 99% | 90% | ▲ | 100% | 101% | 114% | 88% | 105% |
20250416 | 1,777 | 1,780 | 1,746 | 1,769 | 4,068,900 | -25 | 99% | 100% | 137% | ▼ | 100% | 102% | 113% | 87% | 104% |
20250417 | 1,784 | 1,797 | 1,762 | 1,787 | 2,580,800 | 19 | 101% | 100% | 63% | ▲ | 102% | 102% | 114% | 88% | 105% |
20250418 | 1,778 | 1,808 | 1,777 | 1,805 | 1,385,200 | 18 | 101% | 102% | 54% | ▲▲ | 99% | 101% | 112% | 89% | 106% |
20250421 | 1,805 | 1,811 | 1,788 | 1,793 | 2,062,500 | -12 | 99% | 99% | 149% | ▼ | 100% | 104% | 114% | 88% | 105% |
20250422 | 1,767 | 1,774 | 1,739 | 1,758 | 5,187,700 | -35 | 98% | 100% | 252% | ▼▼ | 99% | 102% | 111% | 87% | 103% |
20250423 | 1,828 | 1,831 | 1,802 | 1,812 | 4,781,800 | 54 | 103% | 99% | 92% | ▲ | 98% | 104% | 110% | 90% | 106% |
20250424 | 1,835 | 1,844 | 1,793 | 1,798 | 3,220,800 | -14 | 99% | 98% | 67% | ▼ | 100% | 108% | 106% | 89% | 105% |
20250425 | 1,820 | 1,826 | 1,800 | 1,819 | 4,720,700 | 21 | 101% | 100% | 147% | ▲ | 100% | 107% | 103% | 90% | 107% |
20250428 | 1,840 | 1,846 | 1,827 | 1,834 | 2,707,400 | 15 | 101% | 100% | 57% | ▲▲ | 101% | 105% | 102% | 94% | 107% |
20250430 | 1,848 | 1,876 | 1,837 | 1,866 | 4,431,800 | 32 | 102% | 101% | 164% | ▲▲▲ | 102% | 106% | 101% | 97% | 109% |
20250501 | 1,867 | 1,909 | 1,858 | 1,907 | 2,784,400 | 41 | 102% | 102% | 63% | ▲▲▲▲ | 102% | 105% | 97% | 100% | 112% |
20250502 | 1,927 | 1,977 | 1,922 | 1,961 | 5,112,600 | 55 | 103% | 102% | 184% | ▲▲▲▲▲ | 99% | 103% | 95% | 100% | 115% |
20250507 | 1,961 | 1,965 | 1,919 | 1,940 | 5,028,300 | -21 | 99% | 99% | 98% | ▼ | 101% | 105% | 99% | 99% | 114% |
20250508 | 1,926 | 1,955 | 1,916 | 1,942 | 2,546,400 | 2 | 100% | 101% | 51% | ▲ | 100% | 98% | 97% | 99% | 114% |
20250509 | 1,982 | 1,987 | 1,963 | 1,978 | 4,187,500 | 36 | 102% | 100% | 164% | ▲▲ | 101% | 95% | 97% | 100% | 116% |
20250512 | 2,005 | 2,028 | 2,002 | 2,021 | 4,425,800 | 43 | 102% | 101% | 106% | ▲▲▲ | 98% | 92% | 95% | 100% | 115% |
20250513 | 2,054 | 2,067 | 2,016 | 2,017 | 4,926,900 | -4 | 100% | 98% | 111% | ▼ | 97% | 94% | 97% | 100% | 115% |
20250514 | 2,005 | 2,010 | 1,937 | 1,937 | 5,103,500 | -81 | 96% | 97% | 104% | ▼▼ | 98% | 96% | 101% | 96% | 110% |
20250515 | 1,939 | 1,943 | 1,896 | 1,904 | 4,642,000 | -33 | 98% | 98% | 91% | ▼▼▼ | 99% | 98% | 103% | 94% | 108% |
20250516 | 1,897 | 1,903 | 1,857 | 1,872 | 4,900,000 | -32 | 98% | 99% | 106% | ▼▼▼▼ | 100% | 97% | 104% | 93% | 106% |
20250519 | 1,877 | 1,901 | 1,877 | 1,885 | 2,636,200 | 13 | 101% | 100% | 54% | ▲ | 99% | 96% | 103% | 93% | 107% |
20250520 | 1,890 | 1,908 | 1,851 | 1,867 | 3,039,000 | -18 | 99% | 99% | 115% | ▼ | 99% | 96% | 104% | 92% | 106% |
20250521 | 1,869 | 1,878 | 1,848 | 1,858 | 2,484,400 | -9 | 100% | 99% | 82% | ▼▼ | 100% | 100% | 107% | 92% | 106% |
20250522 | 1,824 | 1,840 | 1,806 | 1,829 | 4,075,100 | -30 | 98% | 100% | 164% | ▼▼▼ | 99% | 102% | 107% | 90% | 104% |
20250523 | 1,827 | 1,838 | 1,806 | 1,812 | 2,462,900 | -17 | 99% | 99% | 60% | ▼▼▼▼ | 100% | 103% | 0% | 90% | 101% |
20250526 | 1,802 | 1,818 | 1,792 | 1,801 | 2,266,800 | -12 | 99% | 100% | 92% | ▼▼▼▼▼ | 100% | 103% | 0% | 89% | 100% |
20250527 | 1,796 | 1,804 | 1,788 | 1,793 | 2,169,700 | -8 | 100% | 100% | 96% | ▼▼▼▼▼▼ | 100% | 103% | 0% | 89% | 100% |
20250528 | 1,824 | 1,833 | 1,809 | 1,823 | 5,151,300 | 31 | 102% | 100% | 237% | ▲ | 102% | 105% | 0% | 90% | 102% |
20250529 | 1,823 | 1,869 | 1,821 | 1,856 | 3,997,200 | 33 | 102% | 102% | 78% | ▲▲ | 101% | 105% | 0% | 92% | 104% |
20250530 | 1,834 | 1,871 | 1,834 | 1,855 | 9,000,600 | -1 | 100% | 101% | 225% | ▼ | 101% | 107% | 0% | 92% | 103% |
20250602 | 1,820 | 1,840 | 1,814 | 1,840 | 3,491,500 | -15 | 99% | 101% | 39% | ▼▼ | 102% | 106% | 0% | 91% | 103% |
20250603 | 1,842 | 1,882 | 1,840 | 1,873 | 3,637,700 | 33 | 102% | 102% | 104% | ▲ | 100% | 0% | 0% | 93% | 104% |
20250604 | 1,904 | 1,949 | 1,892 | 1,907 | 6,869,100 | 34 | 102% | 100% | 189% | ▲▲ | 101% | 0% | 0% | 94% | 106% |
20250605 | 1,900 | 1,925 | 1,896 | 1,920 | 3,215,300 | 14 | 101% | 101% | 47% | ▲▲▲ | 102% | 0% | 0% | 95% | 107% |
20250606 | 1,910 | 1,952 | 1,900 | 1,950 | 3,823,600 | 30 | 102% | 102% | 119% | ▲▲▲▲ | % | % | % | 96% | 109% |
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 | 227,300 | 1,238,100 | 120,900 | 556,600 | 106,400 | 681,500 |
2025-05-23 | 199,300 | 1,191,900 | 114,600 | 536,100 | 84,700 | 655,800 |
2025-05-16 | 201,300 | 1,168,800 | 118,700 | 519,700 | 82,600 | 649,100 |
2025-05-09 | 242,700 | 1,058,200 | 119,100 | 484,100 | 123,600 | 574,100 |
2025-05-02 | 256,200 | 1,104,800 | 122,200 | 487,600 | 134,000 | 617,200 |
2025-04-25 | 180,800 | 1,268,800 | 113,900 | 514,500 | 66,900 | 754,300 |
2025-04-18 | 187,800 | 1,358,500 | 125,200 | 531,200 | 62,600 | 827,300 |
2025-04-11 | 153,500 | 1,367,800 | 122,100 | 525,700 | 31,400 | 842,100 |
2025-04-04 | 170,200 | 1,717,800 | 123,400 | 568,900 | 46,800 | 1,148,900 |
2025-03-28 | 160,400 | 1,703,800 | 124,300 | 570,500 | 36,100 | 1,133,300 |
2025-03-21 | 179,600 | 1,951,600 | 126,600 | 622,000 | 53,000 | 1,329,600 |
2025-03-14 | 158,000 | 1,753,300 | 116,300 | 581,800 | 41,700 | 1,171,500 |
2025-03-07 | 149,700 | 1,872,600 | 110,700 | 618,000 | 39,000 | 1,254,600 |
2025-02-28 | 144,800 | 1,534,600 | 80,700 | 520,500 | 64,100 | 1,014,100 |
2025-02-21 | 129,400 | 1,598,700 | 86,200 | 534,500 | 43,200 | 1,064,200 |
2025-02-14 | 114,300 | 1,273,600 | 78,600 | 403,600 | 35,700 | 870,000 |
2025-02-07 | 110,100 | 1,208,700 | 79,200 | 387,400 | 30,900 | 821,300 |
2025-01-31 | 156,000 | 1,099,300 | 87,500 | 348,800 | 68,500 | 750,500 |
2025-01-24 | 109,400 | 1,157,600 | 82,900 | 353,200 | 26,500 | 804,400 |
2025-01-17 | 108,900 | 1,178,400 | 82,100 | 355,600 | 26,800 | 822,800 |
2025-01-10 | 103,200 | 1,148,600 | 82,100 | 344,700 | 21,100 | 803,900 |
2024-12-27 | 107,900 | 1,064,600 | 74,700 | 304,900 | 33,200 | 759,700 |
2024-12-20 | 98,800 | 1,139,400 | 65,500 | 309,500 | 33,300 | 829,900 |
2024-12-13 | 91,100 | 1,194,100 | 63,200 | 313,700 | 27,900 | 880,400 |
2024-12-06 | 93,700 | 1,176,100 | 55,200 | 302,400 | 38,500 | 873,700 |
2024-11-29 | 148,400 | 1,170,000 | 80,100 | 300,600 | 68,300 | 869,400 |
2024-11-22 | 124,300 | 1,147,000 | 64,300 | 299,300 | 60,000 | 847,700 |
2024-11-15 | 118,300 | 1,119,100 | 68,800 | 299,000 | 49,500 | 820,100 |
2024-11-08 | 151,800 | 939,500 | 70,700 | 267,500 | 81,100 | 672,000 |
2024-11-01 | 143,400 | 1,056,700 | 70,500 | 333,900 | 72,900 | 722,800 |
2024-10-25 | 212,500 | 383,100 | 82,100 | 200,100 | 130,400 | 183,000 |
2024-10-18 | 196,200 | 383,700 | 76,000 | 202,800 | 120,200 | 180,900 |
2024-10-11 | 208,300 | 375,400 | 75,300 | 197,100 | 133,000 | 178,300 |
2024-10-04 | 196,600 | 425,700 | 73,000 | 199,100 | 123,600 | 226,600 |
2024-09-27 | 244,500 | 403,400 | 76,300 | 230,400 | 168,200 | 173,000 |
2024-09-20 | 196,200 | 442,800 | 71,700 | 232,800 | 124,500 | 210,000 |
2024-09-13 | 222,100 | 468,100 | 95,900 | 236,500 | 126,200 | 231,600 |
2024-09-06 | 255,000 | 478,200 | 96,700 | 237,400 | 158,300 | 240,800 |
2024-08-30 | 314,100 | 432,400 | 102,800 | 229,900 | 211,300 | 202,500 |
2024-08-23 | 354,800 | 442,000 | 91,100 | 239,800 | 263,700 | 202,200 |
2024-08-16 | 171,200 | 474,800 | 80,700 | 246,400 | 90,500 | 228,400 |
2024-08-09 | 164,000 | 504,300 | 80,800 | 248,700 | 83,200 | 255,600 |
2024-08-02 | 192,900 | 565,500 | 83,500 | 297,800 | 109,400 | 267,700 |
2024-07-26 | 237,100 | 596,100 | 83,700 | 298,400 | 153,400 | 297,700 |
2024-07-19 | 220,000 | 585,800 | 85,600 | 302,700 | 134,400 | 283,100 |
2024-07-12 | 234,900 | 608,800 | 93,000 | 308,800 | 141,900 | 300,000 |
2024-07-05 | 221,500 | 612,900 | 95,900 | 326,500 | 125,600 | 286,400 |
2024-06-28 | 215,200 | 623,600 | 92,100 | 317,300 | 123,100 | 306,300 |
2024-06-21 | 229,600 | 641,900 | 76,800 | 324,900 | 152,800 | 317,000 |
2024-06-14 | 255,000 | 557,800 | 85,300 | 305,200 | 169,700 | 252,600 |
2024-06-07 | 267,300 | 621,700 | 101,100 | 319,600 | 166,200 | 302,100 |
2024-05-31 | 227,400 | 696,600 | 90,300 | 380,700 | 137,100 | 315,900 |
2024-05-24 | 309,900 | 644,400 | 98,800 | 369,900 | 211,100 | 274,500 |
2024-05-17 | 305,700 | 636,600 | 76,200 | 381,200 | 229,500 | 255,400 |
2024-05-10 | 186,300 | 730,900 | 70,300 | 457,500 | 116,000 | 273,400 |
2024-05-02 | 190,000 | 761,600 | 89,500 | 451,600 | 100,500 | 310,000 |
2024-04-26 | 170,900 | 799,700 | 84,400 | 473,400 | 86,500 | 326,300 |
2024-04-19 | 154,400 | 939,900 | 81,800 | 518,700 | 72,600 | 421,200 |
2024-04-12 | 138,200 | 917,100 | 82,800 | 519,600 | 55,400 | 397,500 |
2024-04-05 | 242,900 | 966,100 | 86,700 | 527,200 | 156,200 | 438,900 |
2024-03-29 | 170,300 | 915,000 | 78,800 | 516,400 | 91,500 | 398,600 |
2024-03-22 | 207,900 | 893,900 | 71,500 | 497,500 | 136,400 | 396,400 |
2024-03-15 | 162,300 | 1,108,400 | 80,200 | 576,200 | 82,100 | 532,200 |
2024-03-08 | 174,100 | 1,103,500 | 80,300 | 561,800 | 93,800 | 541,700 |
2024-03-01 | 180,900 | 1,126,100 | 86,300 | 536,200 | 94,600 | 589,900 |
2024-02-22 | 227,700 | 1,009,800 | 92,300 | 512,000 | 135,400 | 497,800 |
2024-02-16 | 263,300 | 1,069,300 | 105,500 | 551,600 | 157,800 | 517,700 |
2024-02-09 | 284,400 | 988,500 | 156,600 | 518,600 | 127,800 | 469,900 |
2024-02-02 | 316,600 | 1,006,000 | 156,500 | 536,600 | 160,100 | 469,400 |
2024-01-26 | 393,800 | 1,033,200 | 192,100 | 531,100 | 201,700 | 502,100 |
2024-01-19 | 468,900 | 958,300 | 203,900 | 522,100 | 265,000 | 436,200 |
2024-01-12 | 472,500 | 1,053,100 | 199,700 | 550,200 | 272,800 | 502,900 |
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 |
---|---|---|---|
7733 | 1 | オリンパスグループ企業情報サイト | 2025-06-07 10:23:22 |
7733 | 2 | 2025年05月13日IR自己株式取得に係る事項の決定及び自己株式消却に関するお知らせ | 2025-05-14 01:30:07 |
7733 | 2 | 2025年3月期:決算関連資料:オリンパス | 2025-05-14 01:28:51 |
7733 | 2 | 2025年04月25日IR新任代表執行役の任命と代表執行役の職務の変更及び取締役候補者の追加に関するお知らせ | 2025-04-25 19:31:00 |
7733 | 2 | 2025年03月27日IR取締役の異動に関するお知らせ | 2025-03-28 00:31:40 |
7733 | 2 | 2025年02月19日IR特定子会社の異動に関するお知らせ | 2025-02-20 01:29:47 |
7733 | 2 | 2025年02月14日IR代表執行役の職務の変更に関するお知らせ | 2025-02-14 17:31:19 |
7733 | 2 | 2025年01月06日IR株主代表訴訟の控訴に関するお知らせ | 2025-01-06 22:31:32 |
7733 | 2 | 2024年12月20日IR執行役の異動に関するお知らせ | 2024-12-21 00:30:37 |
7733 | 2 | 2024年12月05日IR株主代表訴訟の判決に関するお知らせ | 2024-12-06 01:30:54 |