| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,326 | 1,353 | 1,326 | 1,353 | 1,600 | 9 | 101% | 102% | 70% | ▲ | 100% | 101% | 104% | 99% | 104% |
| 20250122 | 1,340 | 1,340 | 1,339 | 1,339 | 200 | -14 | 99% | 100% | 13% | ▼ | 100% | 102% | 104% | 98% | 103% |
| 20250123 | 1,330 | 1,332 | 1,322 | 1,331 | 2,000 | -8 | 99% | 100% | 1000% | ▼▼ | 100% | 102% | 104% | 97% | 102% |
| 20250124 | 1,330 | 1,335 | 1,330 | 1,332 | 1,000 | 1 | 100% | 100% | 50% | ▲ | 102% | 100% | 104% | 97% | 102% |
| 20250127 | 1,337 | 1,360 | 1,337 | 1,360 | 7,500 | 28 | 102% | 102% | 750% | ▲▲ | 101% | 100% | 103% | 99% | 102% |
| 20250128 | 1,345 | 1,360 | 1,345 | 1,359 | 300 | -1 | 100% | 101% | 4% | ▼ | 100% | 100% | 103% | 99% | 102% |
| 20250129 | 1,355 | 1,357 | 1,351 | 1,356 | 1,300 | -3 | 100% | 100% | 433% | ▼▼ | 100% | 100% | 104% | 99% | 102% |
| 20250130 | 1,341 | 1,350 | 1,335 | 1,342 | 1,400 | -14 | 99% | 100% | 108% | ▼▼▼ | 100% | 101% | 104% | 98% | 101% |
| 20250131 | 1,335 | 1,356 | 1,335 | 1,340 | 500 | -2 | 100% | 100% | 36% | ▼▼▼▼ | 101% | 101% | 103% | 98% | 101% |
| 20250203 | 1,340 | 1,357 | 1,340 | 1,350 | 2,500 | 10 | 101% | 101% | 500% | ▲ | 99% | 101% | 102% | 98% | 102% |
| 20250204 | 1,350 | 1,354 | 1,337 | 1,337 | 1,400 | -13 | 99% | 99% | 56% | ▼ | 100% | 102% | 104% | 97% | 101% |
| 20250205 | 1,337 | 1,337 | 1,336 | 1,336 | 400 | -1 | 100% | 100% | 29% | ▼▼ | 100% | 102% | 103% | 97% | 100% |
| 20250206 | 1,349 | 1,349 | 1,349 | 1,349 | 100 | 13 | 101% | 100% | 25% | ▲ | 100% | 103% | 103% | 98% | 101% |
| 20250207 | 1,345 | 1,350 | 1,341 | 1,350 | 1,500 | 1 | 100% | 100% | 1500% | ▲▲ | 101% | 103% | 103% | 99% | 102% |
| 20250210 | 1,350 | 1,358 | 1,350 | 1,358 | 2,300 | 8 | 101% | 101% | 153% | ▲▲▲ | 101% | 102% | 104% | 99% | 102% |
| 20250212 | 1,358 | 1,368 | 1,358 | 1,367 | 2,500 | 9 | 101% | 101% | 109% | ▲▲▲▲ | 101% | 101% | 105% | 100% | 103% |
| 20250213 | 1,368 | 1,380 | 1,362 | 1,379 | 3,800 | 12 | 101% | 101% | 152% | ▲▲▲▲▲ | 99% | 100% | 105% | 100% | 104% |
| 20250214 | 1,369 | 1,369 | 1,350 | 1,350 | 600 | -29 | 98% | 99% | 16% | ▼ | 99% | 96% | 102% | 98% | 101% |
| 20250217 | 1,410 | 1,410 | 1,331 | 1,389 | 5,300 | 39 | 103% | 99% | 883% | ▲ | 100% | 100% | 105% | 100% | 104% |
| 20250218 | 1,373 | 1,385 | 1,352 | 1,374 | 4,700 | -15 | 99% | 100% | 89% | ▼ | 100% | 100% | 105% | 99% | 103% |
| 20250219 | 1,372 | 1,380 | 1,360 | 1,375 | 2,500 | 1 | 100% | 100% | 53% | ▲ | 100% | 100% | 106% | 99% | 103% |
| 20250220 | 1,360 | 1,380 | 1,350 | 1,360 | 4,900 | -15 | 99% | 100% | 196% | ▼ | 100% | 101% | 106% | 98% | 102% |
| 20250225 | 1,360 | 1,373 | 1,360 | 1,360 | 1,300 | 0 | 100% | 100% | 27% | -- | 99% | 100% | 104% | 98% | 102% |
| 20250226 | 1,380 | 1,380 | 1,369 | 1,369 | 700 | 9 | 101% | 99% | 54% | ▲ | 99% | 100% | 105% | 99% | 102% |
| 20250227 | 1,372 | 1,372 | 1,361 | 1,361 | 700 | -8 | 99% | 99% | 100% | ▼ | 100% | 100% | 106% | 98% | 102% |
| 20250228 | 1,363 | 1,370 | 1,360 | 1,362 | 2,300 | 1 | 100% | 100% | 329% | ▲ | 100% | 101% | 102% | 98% | 102% |
| 20250303 | 1,370 | 1,375 | 1,368 | 1,375 | 1,500 | 13 | 101% | 100% | 65% | ▲▲ | 99% | 101% | 100% | 99% | 103% |
| 20250304 | 1,378 | 1,378 | 1,361 | 1,366 | 700 | -9 | 99% | 99% | 47% | ▼ | 100% | 101% | 101% | 98% | 102% |
| 20250305 | 1,366 | 1,366 | 1,366 | 1,366 | 100 | 0 | 100% | 100% | 14% | -- | 100% | 101% | 101% | 98% | 102% |
| 20250306 | 1,368 | 1,371 | 1,368 | 1,369 | 1,000 | 3 | 100% | 100% | 1000% | ▲ | 100% | 103% | 100% | 99% | 102% |
| 20250307 | 1,380 | 1,385 | 1,366 | 1,385 | 3,600 | 16 | 101% | 100% | 360% | ▲▲ | 100% | 105% | 100% | 100% | 104% |
| 20250310 | 1,376 | 1,376 | 1,376 | 1,376 | 300 | -9 | 99% | 100% | 8% | ▼ | 101% | 105% | 100% | 99% | 102% |
| 20250311 | 1,376 | 1,384 | 1,376 | 1,384 | 400 | 8 | 101% | 101% | 133% | ▲ | 100% | 101% | 99% | 100% | 103% |
| 20250312 | 1,380 | 1,388 | 1,373 | 1,380 | 1,500 | -4 | 100% | 100% | 375% | ▼ | 102% | 100% | 98% | 99% | 102% |
| 20250313 | 1,385 | 1,415 | 1,380 | 1,415 | 9,700 | 35 | 103% | 102% | 647% | ▲ | 102% | 98% | 96% | 100% | 105% |
| 20250314 | 1,415 | 1,448 | 1,415 | 1,441 | 7,600 | 26 | 102% | 102% | 78% | ▲▲ | 103% | 101% | 100% | 100% | 107% |
| 20250317 | 1,360 | 1,400 | 1,356 | 1,394 | 15,400 | -47 | 97% | 103% | 203% | ▼ | 99% | 99% | 97% | 97% | 103% |
| 20250318 | 1,394 | 1,394 | 1,377 | 1,381 | 2,300 | -13 | 99% | 99% | 15% | ▼▼ | 100% | 100% | 98% | 96% | 102% |
| 20250319 | 1,381 | 1,387 | 1,380 | 1,381 | 900 | 0 | 100% | 100% | 39% | -- | 100% | 100% | 99% | 96% | 102% |
| 20250321 | 1,372 | 1,388 | 1,372 | 1,375 | 1,500 | -6 | 100% | 100% | 167% | ▼ | 100% | 99% | 99% | 95% | 101% |
| 20250324 | 1,373 | 1,384 | 1,370 | 1,370 | 3,900 | -5 | 100% | 100% | 260% | ▼▼ | 100% | 99% | 99% | 95% | 101% |
| 20250325 | 1,374 | 1,375 | 1,372 | 1,375 | 2,000 | 5 | 100% | 100% | 51% | ▲ | 100% | 99% | 99% | 95% | 101% |
| 20250326 | 1,373 | 1,373 | 1,370 | 1,370 | 2,100 | -5 | 100% | 100% | 105% | ▼ | 100% | 100% | 99% | 95% | 101% |
| 20250327 | 1,363 | 1,372 | 1,362 | 1,362 | 2,300 | -8 | 99% | 100% | 110% | ▼▼ | 100% | 99% | 99% | 95% | 100% |
| 20250328 | 1,363 | 1,366 | 1,361 | 1,361 | 1,500 | -1 | 100% | 100% | 65% | ▼▼▼ | 98% | 99% | 99% | 94% | 100% |
| 20250331 | 1,363 | 1,363 | 1,335 | 1,340 | 3,600 | -21 | 98% | 98% | 240% | ▼▼▼▼ | 101% | 97% | 100% | 93% | 100% |
| 20250401 | 1,350 | 1,361 | 1,345 | 1,359 | 1,800 | 19 | 101% | 101% | 50% | ▲ | 99% | 97% | 100% | 94% | 101% |
| 20250402 | 1,360 | 1,360 | 1,350 | 1,350 | 1,100 | -9 | 99% | 99% | 61% | ▼ | 101% | 99% | 101% | 94% | 101% |
| 20250403 | 1,335 | 1,354 | 1,332 | 1,354 | 3,400 | 4 | 100% | 101% | 309% | ▲ | 97% | 98% | 0% | 94% | 101% |
| 20250404 | 1,353 | 1,353 | 1,315 | 1,316 | 8,600 | -38 | 97% | 97% | 253% | ▼ | 100% | 103% | 0% | 91% | 100% |
| 20250408 | 1,287 | 1,300 | 1,287 | 1,290 | 3,600 | -26 | 98% | 100% | 42% | ▼▼ | 104% | 104% | 0% | 90% | 100% |
| 20250409 | 1,278 | 1,324 | 1,271 | 1,324 | 2,200 | 34 | 103% | 104% | 61% | ▲ | 100% | 100% | 0% | 92% | 103% |
| 20250410 | 1,330 | 1,330 | 1,270 | 1,327 | 4,000 | 3 | 100% | 100% | 182% | ▲▲ | 100% | 100% | 0% | 92% | 103% |
| 20250411 | 1,325 | 1,326 | 1,324 | 1,324 | 500 | -3 | 100% | 100% | 13% | ▼ | 101% | 102% | 0% | 92% | 103% |
| 20250414 | 1,322 | 1,515 | 1,321 | 1,330 | 125,600 | 6 | 100% | 101% | 25120% | ▲ | 98% | 100% | 0% | 92% | 103% |
| 20250415 | 1,360 | 1,360 | 1,328 | 1,328 | 1,500 | -2 | 100% | 98% | 1% | ▼ | 100% | 0% | 0% | 95% | 103% |
| 20250416 | 1,328 | 1,344 | 1,326 | 1,330 | 1,100 | 2 | 100% | 100% | 73% | ▲ | 99% | 0% | 0% | 96% | 103% |
| 20250417 | 1,329 | 1,333 | 1,316 | 1,321 | 1,500 | -9 | 99% | 99% | 136% | ▼ | 103% | 0% | 0% | 96% | 102% |
| 20250418 | 1,321 | 1,444 | 1,280 | 1,355 | 176,400 | 34 | 103% | 103% | 11760% | ▲ | % | % | % | 99% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 127,900 | 0 | 31,000 | 0 | 96,900 |
| 2025-04-04 | 0 | 131,900 | 0 | 34,700 | 0 | 97,200 |
| 2025-03-28 | 0 | 130,600 | 0 | 36,100 | 0 | 94,500 |
| 2025-03-21 | 0 | 135,200 | 0 | 36,700 | 0 | 98,500 |
| 2025-03-14 | 0 | 132,900 | 0 | 36,400 | 0 | 96,500 |
| 2025-03-07 | 0 | 137,700 | 0 | 37,600 | 0 | 100,100 |
| 2025-02-28 | 0 | 139,800 | 0 | 37,500 | 0 | 102,300 |
| 2025-02-21 | 0 | 139,300 | 0 | 37,700 | 0 | 101,600 |
| 2025-02-14 | 0 | 142,500 | 0 | 37,700 | 0 | 104,800 |
| 2025-02-07 | 0 | 139,600 | 0 | 37,400 | 0 | 102,200 |
| 2025-01-31 | 0 | 139,700 | 0 | 35,800 | 0 | 103,900 |
| 2025-01-24 | 0 | 136,000 | 0 | 35,600 | 0 | 100,400 |
| 2025-01-17 | 0 | 137,000 | 0 | 35,300 | 0 | 101,700 |
| 2025-01-10 | 0 | 137,300 | 0 | 35,200 | 0 | 102,100 |
| 2024-12-27 | 0 | 138,900 | 0 | 33,600 | 0 | 105,300 |
| 2024-12-20 | 0 | 134,500 | 0 | 34,000 | 0 | 100,500 |
| 2024-12-13 | 1,000 | 129,400 | 1,000 | 34,200 | 0 | 95,200 |
| 2024-12-06 | 0 | 123,300 | 0 | 35,100 | 0 | 88,200 |
| 2024-11-29 | 0 | 119,100 | 0 | 35,100 | 0 | 84,000 |
| 2024-11-22 | 0 | 120,200 | 0 | 34,800 | 0 | 85,400 |
| 2024-11-15 | 0 | 114,800 | 0 | 35,100 | 0 | 79,700 |
| 2024-11-08 | 0 | 94,700 | 0 | 31,900 | 0 | 62,800 |
| 2024-11-01 | 0 | 87,800 | 0 | 34,200 | 0 | 53,600 |
| 2024-10-25 | 6,000 | 57,900 | 6,000 | 30,200 | 0 | 27,700 |
| 2024-10-18 | 0 | 60,800 | 0 | 33,000 | 0 | 27,800 |
| 2024-10-11 | 0 | 64,500 | 0 | 32,700 | 0 | 31,800 |
| 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
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-23 | UBS AG | 6,800 | 0.38% | ▼ | -2,200 | 1,304 | 1,332 | 1,290 | 1,332 | 11,700 |
| 2024-12-20 | UBS AG | 9,000 | 0.50% | ▲ | 500 | 1,307 | 1,307 | 1,302 | 1,302 | 6,300 |
| 2024-12-10 | UBS AG | 8,500 | 0.48% | ▼ | -400 | 1,355 | 1,369 | 1,347 | 1,369 | 5,500 |
| 2024-12-09 | UBS AG | 8,900 | 0.50% | ▲ | 100 | 1,355 | 1,368 | 1,355 | 1,361 | 2,800 |
| 2024-12-06 | UBS AG | 8,800 | 0.49% | ▼ | -2,800 | 1,360 | 1,375 | 1,355 | 1,355 | 7,100 |
| 2024-12-03 | UBS AG | 11,600 | 0.65% | ▼ | -2,300 | 1,321 | 1,359 | 1,321 | 1,349 | 9,500 |
| 2024-11-18 | UBS AG | 13,900 | 0.78% | ▼ | -1,400 | 1,275 | 1,290 | 1,235 | 1,266 | 13,800 |
| 2024-11-15 | UBS AG | 15,300 | 0.86% | ▼ | -700 | 1,278 | 1,290 | 1,264 | 1,282 | 6,000 |
| 2024-11-14 | UBS AG | 16,000 | 0.90% | ▲ | 800 | 1,290 | 1,290 | 1,266 | 1,278 | 9,400 |
| 2024-11-12 | UBS AG | 15,200 | 0.86% | ▲ | 2,300 | 1,341 | 1,343 | 1,282 | 1,290 | 34,300 |
| 2024-11-07 | UBS AG | 12,900 | 0.73% | ▼ | -5,600 | 1,359 | 1,388 | 1,355 | 1,386 | 24,800 |
| 2024-11-06 | UBS AG | 18,500 | 1.04% | ▼ | -2,400 | 1,330 | 1,393 | 1,330 | 1,363 | 13,000 |
| 2024-10-31 | UBS AG | 20,900 | 1.18% | ▲ | 5,200 | 1,450 | 1,450 | 1,422 | 1,422 | 31,000 |
| 2024-10-30 | UBS AG | 15,700 | 0.88% | ▲ | 4,600 | 1,470 | 1,482 | 1,438 | 1,456 | 103,000 |
| 2024-10-25 | UBS AG | 11,100 | 0.62% | ▲ | 2,000 | 1,569 | 1,582 | 1,564 | 1,579 | 25,400 |
| 2024-10-24 | UBS AG | 9,100 | 0.51% | ▲ | 1,645 | 1,645 | 1,570 | 1,577 | 35,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250314 | 15:30 | オービス | 2025年10月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250310 | 15:30 | 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 |
| 20241213 | 15:30 | オービス | 2024年10月期 決算短信〔日本基準〕（連結） |
| 20241213 | 15:30 | オービス | 剰余金の配当及び配当方針の変更に関するお知らせ |
| 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 |