| 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 | 2,536 | 2,614 | 2,531 | 2,582 | 4,316,000 | 13 | 100% | 102% | 179% | ▲ | 100% | 101% | 104% | 95% | 102% |
| 20240726 | 2,574 | 2,626 | 2,565 | 2,576 | 3,629,800 | -6 | 100% | 100% | 84% | ▼ | 100% | 98% | 102% | 95% | 102% |
| 20240729 | 2,619 | 2,657 | 2,590 | 2,622 | 3,133,400 | 46 | 102% | 100% | 86% | ▲ | 100% | 92% | 103% | 97% | 104% |
| 20240730 | 2,607 | 2,637 | 2,599 | 2,611 | 3,097,900 | -11 | 100% | 100% | 99% | ▼ | 102% | 91% | 105% | 96% | 103% |
| 20240731 | 2,561 | 2,619 | 2,545 | 2,604 | 3,760,200 | -7 | 100% | 102% | 121% | ▼▼ | 99% | 94% | 104% | 96% | 102% |
| 20240801 | 2,584 | 2,601 | 2,513 | 2,555 | 5,483,300 | -50 | 98% | 99% | 146% | ▼▼▼ | 97% | 98% | 109% | 94% | 100% |
| 20240802 | 2,473 | 2,493 | 2,377 | 2,389 | 6,468,100 | -166 | 94% | 97% | 118% | ▼▼▼▼ | 94% | 102% | 115% | 88% | 100% |
| 20240805 | 2,339 | 2,382 | 2,157 | 2,187 | 8,159,700 | -202 | 92% | 94% | 126% | ▼▼▼▼▼ | 101% | 108% | 117% | 81% | 100% |
| 20240806 | 2,305 | 2,382 | 2,249 | 2,327 | 7,749,900 | 140 | 106% | 101% | 95% | ▲ | 106% | 109% | 118% | 86% | 106% |
| 20240807 | 2,284 | 2,466 | 2,256 | 2,424 | 7,264,700 | 97 | 104% | 106% | 94% | ▲▲ | 102% | 108% | 116% | 89% | 111% |
| 20240808 | 2,312 | 2,382 | 2,248 | 2,359 | 9,851,500 | -66 | 97% | 102% | 136% | ▼ | 101% | 108% | 114% | 87% | 108% |
| 20240809 | 2,359 | 2,436 | 2,347 | 2,392 | 6,767,200 | 34 | 101% | 101% | 69% | ▲ | 100% | 103% | 108% | 88% | 109% |
| 20240813 | 2,492 | 2,507 | 2,412 | 2,487 | 6,648,500 | 95 | 104% | 100% | 98% | ▲▲ | 100% | 104% | 108% | 92% | 114% |
| 20240814 | 2,504 | 2,530 | 2,481 | 2,500 | 3,894,000 | 13 | 101% | 100% | 59% | ▲▲▲ | 100% | 106% | 108% | 92% | 114% |
| 20240815 | 2,483 | 2,511 | 2,466 | 2,490 | 3,676,200 | -10 | 100% | 100% | 94% | ▼ | 101% | 107% | 106% | 92% | 114% |
| 20240816 | 2,508 | 2,565 | 2,492 | 2,544 | 3,922,400 | 55 | 102% | 101% | 107% | ▲ | 102% | 107% | 105% | 94% | 116% |
| 20240819 | 2,510 | 2,589 | 2,496 | 2,565 | 3,525,200 | 21 | 101% | 102% | 90% | ▲▲ | 101% | 105% | 102% | 97% | 117% |
| 20240820 | 2,565 | 2,632 | 2,565 | 2,595 | 4,373,700 | 30 | 101% | 101% | 124% | ▲▲▲ | 102% | 105% | 100% | 99% | 119% |
| 20240821 | 2,573 | 2,650 | 2,562 | 2,627 | 2,906,800 | 33 | 101% | 102% | 66% | ▲▲▲▲ | 101% | 102% | 99% | 100% | 120% |
| 20240822 | 2,650 | 2,683 | 2,640 | 2,673 | 3,809,100 | 46 | 102% | 101% | 131% | ▲▲▲▲▲ | 100% | 101% | 99% | 100% | 122% |
| 20240823 | 2,673 | 2,704 | 2,657 | 2,682 | 2,353,300 | 9 | 100% | 100% | 62% | ▲▲▲▲▲▲ | 101% | 102% | 101% | 100% | 123% |
| 20240826 | 2,650 | 2,686 | 2,629 | 2,680 | 2,332,700 | -3 | 100% | 101% | 99% | ▼ | 100% | 99% | 100% | 100% | 123% |
| 20240827 | 2,688 | 2,714 | 2,681 | 2,692 | 2,790,200 | 12 | 100% | 100% | 120% | ▲ | 100% | 98% | 100% | 100% | 123% |
| 20240828 | 2,688 | 2,694 | 2,650 | 2,679 | 2,654,500 | -13 | 100% | 100% | 95% | ▼ | 101% | 99% | 106% | 100% | 122% |
| 20240829 | 2,663 | 2,698 | 2,650 | 2,692 | 2,180,700 | 14 | 101% | 101% | 82% | ▲ | 99% | 94% | 105% | 100% | 123% |
| 20240830 | 2,698 | 2,715 | 2,653 | 2,660 | 5,833,800 | -33 | 99% | 99% | 268% | ▼ | 98% | 95% | 106% | 99% | 122% |
| 20240902 | 2,675 | 2,683 | 2,605 | 2,617 | 2,343,100 | -43 | 98% | 98% | 40% | ▼▼ | 100% | 98% | 108% | 97% | 120% |
| 20240903 | 2,614 | 2,665 | 2,607 | 2,626 | 2,171,700 | 10 | 100% | 100% | 93% | ▲ | 100% | 101% | 112% | 98% | 113% |
| 20240904 | 2,526 | 2,582 | 2,516 | 2,539 | 3,933,100 | -88 | 97% | 100% | 181% | ▼ | 101% | 101% | 112% | 94% | 108% |
| 20240905 | 2,513 | 2,552 | 2,501 | 2,536 | 3,065,200 | -3 | 100% | 101% | 78% | ▼▼ | 99% | 100% | 111% | 94% | 108% |
| 20240906 | 2,545 | 2,600 | 2,513 | 2,530 | 3,721,600 | -6 | 100% | 99% | 121% | ▼▼▼ | 103% | 103% | 114% | 94% | 106% |
| 20240909 | 2,485 | 2,566 | 2,484 | 2,557 | 3,262,800 | 27 | 101% | 103% | 88% | ▲ | 99% | 99% | 110% | 95% | 103% |
| 20240910 | 2,560 | 2,593 | 2,530 | 2,530 | 3,252,100 | -27 | 99% | 99% | 100% | ▼ | 98% | 101% | 111% | 94% | 102% |
| 20240911 | 2,542 | 2,553 | 2,479 | 2,501 | 4,186,200 | -29 | 99% | 98% | 129% | ▼▼ | 99% | 102% | 110% | 93% | 100% |
| 20240912 | 2,571 | 2,603 | 2,551 | 2,555 | 4,763,900 | 55 | 102% | 99% | 114% | ▲ | 99% | 103% | 111% | 95% | 102% |
| 20240913 | 2,555 | 2,580 | 2,522 | 2,525 | 4,428,400 | -31 | 99% | 99% | 93% | ▼ | 100% | 106% | 112% | 94% | 101% |
| 20240917 | 2,538 | 2,564 | 2,507 | 2,544 | 3,449,100 | 20 | 101% | 100% | 78% | ▲ | 101% | 105% | 111% | 95% | 102% |
| 20240918 | 2,549 | 2,605 | 2,549 | 2,578 | 3,178,400 | 34 | 101% | 101% | 92% | ▲▲ | 100% | 102% | 108% | 96% | 103% |
| 20240919 | 2,620 | 2,658 | 2,618 | 2,633 | 3,565,600 | 56 | 102% | 100% | 112% | ▲▲▲ | 98% | 106% | 106% | 98% | 105% |
| 20240920 | 2,676 | 2,679 | 2,622 | 2,628 | 3,963,800 | -6 | 100% | 98% | 111% | ▼ | 100% | 106% | 106% | 98% | 105% |
| 20240924 | 2,678 | 2,708 | 2,655 | 2,681 | 3,991,100 | 54 | 102% | 100% | 101% | ▲ | 100% | 104% | 106% | 100% | 107% |
| 20240925 | 2,663 | 2,669 | 2,642 | 2,658 | 2,803,100 | -24 | 99% | 100% | 70% | ▼ | 100% | 103% | 106% | 99% | 106% |
| 20240926 | 2,679 | 2,694 | 2,658 | 2,683 | 3,418,900 | 25 | 101% | 100% | 122% | ▲ | 105% | 102% | 106% | 100% | 107% |
| 20240927 | 2,685 | 2,830 | 2,673 | 2,827 | 5,645,300 | 145 | 105% | 105% | 165% | ▲▲ | 102% | 103% | 106% | 100% | 113% |
| 20240930 | 2,677 | 2,735 | 2,663 | 2,719 | 5,428,500 | -109 | 96% | 102% | 96% | ▼ | 102% | 103% | 104% | 96% | 109% |
| 20241001 | 2,720 | 2,788 | 2,716 | 2,768 | 2,861,300 | 50 | 102% | 102% | 53% | ▲ | 102% | 104% | 105% | 98% | 111% |
| 20241002 | 2,695 | 2,755 | 2,695 | 2,744 | 3,165,700 | -25 | 99% | 102% | 111% | ▼ | 98% | 101% | 102% | 97% | 110% |
| 20241003 | 2,794 | 2,808 | 2,733 | 2,749 | 3,232,100 | 6 | 100% | 98% | 102% | ▲ | 100% | 103% | 103% | 97% | 110% |
| 20241004 | 2,757 | 2,791 | 2,748 | 2,750 | 2,834,900 | 1 | 100% | 100% | 88% | ▲▲ | 100% | 101% | 101% | 97% | 110% |
| 20241007 | 2,800 | 2,827 | 2,785 | 2,801 | 3,782,500 | 51 | 102% | 100% | 133% | ▲▲▲ | 102% | 103% | 0% | 99% | 112% |
| 20241008 | 2,757 | 2,802 | 2,743 | 2,801 | 2,394,400 | -1 | 100% | 102% | 63% | ▼ | 100% | 101% | 0% | 99% | 112% |
| 20241009 | 2,806 | 2,838 | 2,799 | 2,820 | 2,671,900 | 19 | 101% | 100% | 112% | ▲ | 100% | 99% | 0% | 100% | 113% |
| 20241010 | 2,840 | 2,858 | 2,826 | 2,826 | 2,574,100 | 7 | 100% | 100% | 96% | ▲▲ | 100% | 100% | 0% | 100% | 113% |
| 20241011 | 2,832 | 2,856 | 2,805 | 2,833 | 3,152,600 | 7 | 100% | 100% | 122% | ▲▲▲ | 99% | 99% | 0% | 100% | 112% |
| 20241015 | 2,850 | 2,850 | 2,815 | 2,822 | 3,196,700 | -11 | 100% | 99% | 101% | ▼ | 100% | 101% | 0% | 100% | 112% |
| 20241016 | 2,796 | 2,852 | 2,782 | 2,801 | 3,281,700 | -22 | 99% | 100% | 103% | ▼▼ | 101% | 101% | 0% | 99% | 110% |
| 20241017 | 2,781 | 2,827 | 2,775 | 2,803 | 2,726,600 | 3 | 100% | 101% | 83% | ▲ | 100% | 0% | 0% | 99% | 109% |
| 20241018 | 2,828 | 2,839 | 2,805 | 2,819 | 2,302,200 | 16 | 101% | 100% | 84% | ▲▲ | 99% | 0% | 0% | 100% | 107% |
| 20241021 | 2,850 | 2,863 | 2,830 | 2,836 | 2,540,200 | 17 | 101% | 99% | 110% | ▲▲▲ | 99% | 0% | 0% | 100% | 108% |
| 20241022 | 2,830 | 2,846 | 2,794 | 2,815 | 3,081,600 | -21 | 99% | 99% | 121% | ▼ | % | % | % | 99% | 106% |
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 | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TCYQ | 350 | 2024-05-08 09:23 | オリンパス株式会社 | マサチューセッツ・ファイナンシャル・サービセズ・カンパニー | 大量保有報告書（特例対象株券等） |
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 | 2024-10-23 02:27:26 |
| 7733 | 2 | 2024年10月16日IR当社子会社に関する訴訟における裁判上の和解に関するお知らせ | 2024-10-16 23:32:16 |
| 7733 | 2 | 2024年10月01日IR自己株式の取得状況に関するお知らせ | 2024-10-02 03:30:01 |
| 7733 | 2 | 2024年09月02日IR自己株式の取得状況に関するお知らせ | 2024-09-03 03:29:46 |
| 7733 | 2 | 2024年08月07日IR（開示事項の経過）整形外科事業の譲渡に関するお知らせ | 2024-08-20 13:33:57 |
| 7733 | 2 | 2024年08月07日IR執行役の異動に関するお知らせ | 2024-08-20 13:33:56 |
| 7733 | 2 | 2025年3月期：決算関連資料：オリンパス | 2024-08-20 13:29:38 |
| 7733 | 2 | 2024年08月01日IR自己株式の取得状況に関するお知らせ | 2024-08-02 03:30:06 |
| 7733 | 2 | 2024年07月24日IR事後交付型譲渡制限付株式報酬制度および業績連動型株式報酬制度に基づく自己株式の処分の払込完了に関するお知らせ | 2024-07-24 16:29:50 |
| 7733 | 2 | 2024年07月12日IR（開示事項の経過）整形外科事業の譲渡に関するお知らせ | 2024-07-12 23:30:43 |