| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240711 | 1,447 | 1,447 | 1,444 | 1,444 | 400 | -7 | 100% | 100% | 44% | ▼▼ | 100% | 100% | 98% | 97% | 101% |
| 20240712 | 1,451 | 1,451 | 1,450 | 1,450 | 300 | 6 | 100% | 100% | 75% | ▲ | 99% | 99% | 97% | 97% | 102% |
| 20240716 | 1,459 | 1,459 | 1,444 | 1,444 | 700 | -6 | 100% | 99% | 233% | ▼ | 100% | 100% | 98% | 97% | 101% |
| 20240717 | 1,444 | 1,444 | 1,444 | 1,444 | 200 | 0 | 100% | 100% | 29% | -- | 100% | 99% | 97% | 97% | 101% |
| 20240718 | 1,444 | 1,444 | 1,441 | 1,444 | 1,700 | 0 | 100% | 100% | 850% | -- | 100% | 98% | 96% | 97% | 101% |
| 20240719 | 1,444 | 1,444 | 1,443 | 1,444 | 500 | 0 | 100% | 100% | 29% | -- | 100% | 97% | 96% | 97% | 101% |
| 20240722 | 1,444 | 1,445 | 1,436 | 1,445 | 1,100 | 1 | 100% | 100% | 220% | ▲ | 99% | 97% | 96% | 97% | 101% |
| 20240723 | 1,450 | 1,456 | 1,435 | 1,435 | 900 | -10 | 99% | 99% | 82% | ▼ | 99% | 98% | 97% | 96% | 100% |
| 20240724 | 1,432 | 1,434 | 1,421 | 1,421 | 1,800 | -14 | 99% | 99% | 200% | ▼▼ | 100% | 101% | 99% | 95% | 100% |
| 20240725 | 1,408 | 1,421 | 1,400 | 1,405 | 4,200 | -16 | 99% | 100% | 233% | ▼▼▼ | 100% | 101% | 99% | 94% | 100% |
| 20240726 | 1,405 | 1,412 | 1,381 | 1,404 | 2,900 | -1 | 100% | 100% | 69% | ▼▼▼▼ | 99% | 99% | 98% | 94% | 100% |
| 20240729 | 1,409 | 1,419 | 1,401 | 1,401 | 2,500 | -3 | 100% | 99% | 86% | ▼▼▼▼▼ | 100% | 98% | 99% | 94% | 100% |
| 20240730 | 1,405 | 1,415 | 1,405 | 1,405 | 1,500 | 4 | 100% | 100% | 60% | ▲ | 100% | 86% | 98% | 94% | 100% |
| 20240731 | 1,415 | 1,416 | 1,410 | 1,416 | 2,000 | 11 | 101% | 100% | 133% | ▲▲ | 100% | 90% | 99% | 96% | 101% |
| 20240801 | 1,405 | 1,423 | 1,393 | 1,401 | 2,500 | -15 | 99% | 100% | 125% | ▼ | 101% | 100% | 105% | 95% | 100% |
| 20240802 | 1,352 | 1,400 | 1,352 | 1,370 | 8,200 | -31 | 98% | 101% | 328% | ▼▼ | 84% | 101% | 108% | 94% | 100% |
| 20240805 | 1,340 | 1,340 | 1,120 | 1,120 | 50,300 | -250 | 82% | 84% | 613% | ▼▼▼ | 104% | 115% | 124% | 77% | 100% |
| 20240806 | 1,167 | 1,230 | 1,167 | 1,210 | 13,100 | 90 | 108% | 104% | 26% | ▲ | 108% | 114% | 124% | 83% | 108% |
| 20240807 | 1,174 | 1,290 | 1,173 | 1,264 | 5,200 | 54 | 104% | 108% | 40% | ▲▲ | 110% | 108% | 118% | 87% | 113% |
| 20240808 | 1,234 | 1,380 | 1,234 | 1,352 | 14,800 | 88 | 107% | 110% | 285% | ▲▲▲ | 95% | 99% | 104% | 93% | 121% |
| 20240809 | 1,400 | 1,400 | 1,300 | 1,323 | 6,600 | -29 | 98% | 95% | 45% | ▼ | 101% | 104% | 110% | 91% | 118% |
| 20240813 | 1,322 | 1,358 | 1,321 | 1,338 | 3,300 | 15 | 101% | 101% | 50% | ▲ | 99% | 104% | 108% | 93% | 119% |
| 20240814 | 1,340 | 1,340 | 1,331 | 1,331 | 300 | -7 | 99% | 99% | 9% | ▼ | 99% | 103% | 108% | 92% | 119% |
| 20240815 | 1,348 | 1,360 | 1,332 | 1,332 | 4,000 | 1 | 100% | 99% | 1333% | ▲ | 103% | 103% | 109% | 92% | 119% |
| 20240816 | 1,337 | 1,385 | 1,337 | 1,380 | 7,800 | 48 | 104% | 103% | 195% | ▲▲ | 99% | 101% | 106% | 96% | 123% |
| 20240819 | 1,369 | 1,399 | 1,360 | 1,361 | 3,800 | -19 | 99% | 99% | 49% | ▼ | 102% | 101% | 108% | 94% | 122% |
| 20240820 | 1,366 | 1,387 | 1,366 | 1,387 | 800 | 26 | 102% | 102% | 21% | ▲ | 102% | 101% | 109% | 97% | 124% |
| 20240821 | 1,357 | 1,379 | 1,354 | 1,379 | 3,100 | -8 | 99% | 102% | 388% | ▼ | 101% | 101% | 110% | 97% | 123% |
| 20240822 | 1,365 | 1,380 | 1,365 | 1,380 | 4,200 | 1 | 100% | 101% | 135% | ▲ | 100% | 101% | 110% | 97% | 123% |
| 20240823 | 1,367 | 1,370 | 1,366 | 1,366 | 800 | -14 | 99% | 100% | 19% | ▼ | 101% | 104% | 110% | 96% | 122% |
| 20240826 | 1,366 | 1,374 | 1,366 | 1,374 | 800 | 8 | 101% | 101% | 100% | ▲ | 100% | 106% | 110% | 97% | 123% |
| 20240827 | 1,375 | 1,380 | 1,371 | 1,371 | 5,100 | -3 | 100% | 100% | 638% | ▼ | 100% | 106% | 114% | 97% | 122% |
| 20240828 | 1,370 | 1,378 | 1,368 | 1,376 | 2,600 | 5 | 100% | 100% | 51% | ▲ | 102% | 107% | 119% | 97% | 123% |
| 20240829 | 1,361 | 1,387 | 1,361 | 1,387 | 4,400 | 11 | 101% | 102% | 169% | ▲▲ | 102% | 101% | 119% | 99% | 124% |
| 20240830 | 1,398 | 1,427 | 1,398 | 1,423 | 4,200 | 36 | 103% | 102% | 95% | ▲▲▲ | 100% | 97% | 119% | 100% | 127% |
| 20240902 | 1,449 | 1,463 | 1,449 | 1,451 | 5,700 | 28 | 102% | 100% | 136% | ▲▲▲▲ | 99% | 96% | 118% | 100% | 130% |
| 20240903 | 1,467 | 1,468 | 1,450 | 1,450 | 1,700 | -1 | 100% | 99% | 30% | ▼ | 99% | 98% | 121% | 100% | 120% |
| 20240904 | 1,431 | 1,454 | 1,412 | 1,418 | 10,400 | -32 | 98% | 99% | 612% | ▼▼ | 100% | 100% | 123% | 98% | 112% |
| 20240905 | 1,412 | 1,425 | 1,403 | 1,408 | 5,500 | -10 | 99% | 100% | 53% | ▼▼▼ | 100% | 99% | 123% | 97% | 106% |
| 20240906 | 1,408 | 1,409 | 1,400 | 1,401 | 3,200 | -7 | 100% | 100% | 58% | ▼▼▼▼ | 100% | 106% | 126% | 97% | 106% |
| 20240909 | 1,371 | 1,391 | 1,317 | 1,365 | 3,500 | -36 | 97% | 100% | 109% | ▼▼▼▼▼ | 101% | 106% | 125% | 94% | 103% |
| 20240910 | 1,385 | 1,405 | 1,385 | 1,405 | 2,900 | 40 | 103% | 101% | 83% | ▲ | 99% | 106% | 123% | 97% | 106% |
| 20240911 | 1,401 | 1,405 | 1,391 | 1,391 | 1,700 | -14 | 99% | 99% | 59% | ▼ | 100% | 108% | 125% | 96% | 104% |
| 20240912 | 1,387 | 1,402 | 1,386 | 1,393 | 1,600 | 2 | 100% | 100% | 94% | ▲ | 102% | 105% | 122% | 96% | 102% |
| 20240913 | 1,423 | 1,447 | 1,401 | 1,447 | 14,800 | 54 | 104% | 102% | 925% | ▲▲ | 99% | 101% | 114% | 100% | 106% |
| 20240917 | 1,480 | 1,480 | 1,453 | 1,470 | 29,800 | 23 | 102% | 99% | 201% | ▲▲▲ | 100% | 102% | 114% | 100% | 108% |
| 20240918 | 1,480 | 1,500 | 1,466 | 1,480 | 17,400 | 10 | 101% | 100% | 58% | ▲▲▲▲ | 100% | 105% | 112% | 100% | 108% |
| 20240919 | 1,494 | 1,497 | 1,480 | 1,495 | 6,000 | 15 | 101% | 100% | 34% | ▲▲▲▲▲ | 100% | 108% | 111% | 100% | 110% |
| 20240920 | 1,503 | 1,514 | 1,496 | 1,500 | 7,500 | 5 | 100% | 100% | 125% | ▲▲▲▲▲▲ | 100% | 111% | 111% | 100% | 110% |
| 20240924 | 1,500 | 1,500 | 1,492 | 1,500 | 8,200 | 0 | 100% | 100% | 109% | -- | 101% | 116% | 111% | 100% | 110% |
| 20240925 | 1,497 | 1,518 | 1,487 | 1,516 | 14,100 | 16 | 101% | 101% | 172% | ▲ | 103% | 114% | 0% | 100% | 111% |
| 20240926 | 1,520 | 1,586 | 1,520 | 1,565 | 19,500 | 49 | 103% | 103% | 138% | ▲▲ | 103% | 108% | 0% | 100% | 115% |
| 20240927 | 1,566 | 1,620 | 1,534 | 1,618 | 42,100 | 53 | 103% | 103% | 216% | ▲▲▲ | 106% | 107% | 0% | 100% | 119% |
| 20240930 | 1,578 | 1,694 | 1,565 | 1,665 | 36,300 | 47 | 103% | 106% | 86% | ▲▲▲▲ | 102% | 98% | 0% | 100% | 122% |
| 20241001 | 1,696 | 1,730 | 1,680 | 1,730 | 37,800 | 65 | 104% | 102% | 104% | ▲▲▲▲▲ | 98% | 97% | 0% | 100% | 127% |
| 20241002 | 1,730 | 1,735 | 1,682 | 1,689 | 44,400 | -41 | 98% | 98% | 117% | ▼ | 98% | 96% | 0% | 98% | 124% |
| 20241003 | 1,729 | 1,729 | 1,680 | 1,693 | 29,000 | 4 | 100% | 98% | 65% | ▲ | 98% | 98% | 0% | 98% | 124% |
| 20241004 | 1,697 | 1,697 | 1,642 | 1,670 | 30,800 | -23 | 99% | 98% | 106% | ▼ | 100% | 0% | 0% | 97% | 122% |
| 20241007 | 1,670 | 1,682 | 1,645 | 1,670 | 32,900 | 0 | 100% | 100% | 107% | -- | 100% | 0% | 0% | 97% | 122% |
| 20241008 | 1,663 | 1,675 | 1,658 | 1,665 | 8,000 | -5 | 100% | 100% | 24% | ▼ | 99% | 0% | 0% | 96% | 122% |
| 20241009 | 1,672 | 1,672 | 1,642 | 1,661 | 10,500 | -4 | 100% | 99% | 131% | ▼▼ | % | % | % | 96% | 119% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 0 | 67,400 | 0 | 33,600 | 0 | 33,800 |
| 2024-09-27 | 0 | 69,400 | 0 | 34,200 | 0 | 35,200 |
| 2024-09-20 | 0 | 64,000 | 0 | 32,300 | 0 | 31,700 |
| 2024-09-13 | 0 | 68,200 | 0 | 32,000 | 0 | 36,200 |
| 2024-09-06 | 0 | 71,100 | 0 | 33,400 | 0 | 37,700 |
| 2024-08-30 | 0 | 61,500 | 0 | 34,300 | 0 | 27,200 |
| 2024-08-23 | 0 | 67,900 | 0 | 34,600 | 0 | 33,300 |
| 2024-08-16 | 0 | 72,700 | 0 | 35,500 | 0 | 37,200 |
| 2024-08-09 | 0 | 77,000 | 0 | 39,600 | 0 | 37,400 |
| 2024-08-02 | 0 | 100,600 | 0 | 59,900 | 0 | 40,700 |
| 2024-07-26 | 0 | 99,900 | 0 | 58,900 | 0 | 41,000 |
| 2024-07-19 | 0 | 104,000 | 0 | 63,000 | 0 | 41,000 |
| 2024-07-12 | 0 | 103,400 | 0 | 63,500 | 0 | 39,900 |
| 2024-07-05 | 0 | 104,400 | 0 | 64,100 | 0 | 40,300 |
| 2024-06-28 | 0 | 101,300 | 0 | 62,300 | 0 | 39,000 |
| 2024-06-21 | 0 | 102,300 | 0 | 60,400 | 0 | 41,900 |
| 2024-06-14 | 0 | 105,800 | 0 | 61,200 | 0 | 44,600 |
| 2024-06-07 | 0 | 110,300 | 0 | 63,300 | 0 | 47,000 |
| 2024-05-31 | 0 | 114,900 | 0 | 65,400 | 0 | 49,500 |
| 2024-05-24 | 0 | 118,200 | 0 | 65,400 | 0 | 52,800 |
| 2024-05-17 | 0 | 117,200 | 0 | 64,500 | 0 | 52,700 |
| 2024-05-10 | 0 | 121,600 | 0 | 65,100 | 0 | 56,500 |
| 2024-05-02 | 0 | 124,800 | 0 | 63,200 | 0 | 61,600 |
| 2024-04-26 | 0 | 125,800 | 0 | 63,900 | 0 | 61,900 |
| 2024-04-19 | 0 | 130,400 | 0 | 68,100 | 0 | 62,300 |
| 2024-04-12 | 0 | 125,800 | 0 | 67,600 | 0 | 58,200 |
| 2024-04-05 | 0 | 123,900 | 0 | 67,200 | 0 | 56,700 |
| 2024-03-29 | 0 | 118,600 | 0 | 66,900 | 0 | 51,700 |
| 2024-03-22 | 0 | 115,100 | 0 | 65,200 | 0 | 49,900 |
| 2024-03-15 | 0 | 111,800 | 0 | 63,000 | 0 | 48,800 |
| 2024-03-08 | 0 | 105,600 | 0 | 64,400 | 0 | 41,200 |
| 2024-03-01 | 0 | 107,600 | 0 | 62,400 | 0 | 45,200 |
| 2024-02-22 | 0 | 105,000 | 0 | 63,500 | 0 | 41,500 |
| 2024-02-16 | 0 | 94,700 | 0 | 55,300 | 0 | 39,400 |
| 2024-02-09 | 0 | 95,300 | 0 | 55,100 | 0 | 40,200 |
| 2024-02-02 | 0 | 96,900 | 0 | 57,200 | 0 | 39,700 |
| 2024-01-26 | 0 | 97,800 | 0 | 55,800 | 0 | 42,000 |
| 2024-01-19 | 0 | 97,100 | 0 | 54,700 | 0 | 42,400 |
| 2024-01-12 | 0 | 101,600 | 0 | 55,500 | 0 | 46,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240913 | 15:00 | オービス | 2024年10月期通期業績予想の修正及び配当予想の修正に関するお知らせ |
| 20240913 | 15:00 | オービス | 2024年10月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240614 | 15:00 | オービス | 2024年10月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240415 | 15:00 | オービス | 連結決算への移行に伴う連結業績予想の公表、2024年10月期第２四半期個別業績予想及び2024年10月期通期個別業績予想の修正並びに配当予想の修正に関するお知らせ |
| 20240315 | 15:00 | オービス | 2024年10月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240311 | 15:00 | オービス | 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 20240216 | 15:00 | オービス | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240216 | 15:00 | オービス | 寿鉄工株式会社の株式取得（子会社化）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 |
|---|---|---|---|
| 7827 | 2 | FAQ｜IR情報｜株式会社オービス | 2024-06-18 20:23:06 |
| 7827 | 2 | 株主メモ｜IR情報｜株式会社オービス | 2024-06-18 20:23:05 |
| 7827 | 2 | ごあいさつ｜IR情報｜株式会社オービス | 2024-06-18 20:23:03 |
| 7827 | 2 | 会社概要｜IR情報｜株式会社オービス | 2024-06-18 20:23:02 |
| 7827 | 2 | IR情報｜株式会社オービス | 2024-06-15 03:34:34 |
| 7827 | 3 | 「2024年10月期通期連結業績予想の修正及び配当予想の修正に関するお知らせ」を掲載いたしました。 | 2024-09-14 01:29:45 |
| 7827 | 3 | 「連結決算への移行に伴う2024年10月期第２四半期（累計）連結業績予想及び2024年10月期通期連結 業績予想の公表、2024年10月期第２四半期（累計）個別業績予想及び2024年10月期通期個別業績予想の修正並びに配当予想の修正に関するお知らせ」を掲載いたしました。 | 2024-06-18 16:02:18 |
| 7827 | 3 | 新着情報｜株式会社オービス | 2024-06-15 10:54:22 |