| 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 | 540 | 547 | 539 | 546 | 892,800 | 2 | 100% | 101% | 102% | ▲ | 98% | 102% | 98% | 87% | 100% |
| 20240726 | 549 | 550 | 540 | 540 | 778,800 | -6 | 99% | 98% | 87% | ▼ | 101% | 99% | 99% | 86% | 100% |
| 20240729 | 544 | 554 | 544 | 549 | 625,500 | 9 | 102% | 101% | 80% | ▲ | 101% | 93% | 98% | 88% | 102% |
| 20240730 | 549 | 553 | 543 | 552 | 362,800 | 3 | 101% | 101% | 58% | ▲▲ | 101% | 91% | 97% | 88% | 102% |
| 20240731 | 555 | 561 | 548 | 560 | 587,600 | 8 | 101% | 101% | 162% | ▲▲▲ | 97% | 91% | 97% | 90% | 104% |
| 20240801 | 555 | 556 | 538 | 540 | 872,800 | -20 | 96% | 97% | 149% | ▼ | 97% | 94% | 103% | 86% | 100% |
| 20240802 | 526 | 526 | 512 | 512 | 1,654,400 | -28 | 95% | 97% | 190% | ▼▼ | 93% | 103% | 112% | 88% | 100% |
| 20240805 | 481 | 486 | 440 | 445 | 2,813,700 | -67 | 87% | 93% | 170% | ▼▼▼ | 101% | 102% | 108% | 77% | 100% |
| 20240806 | 501 | 517 | 493 | 506 | 2,013,400 | 61 | 114% | 101% | 72% | ▲ | 99% | 104% | 108% | 87% | 114% |
| 20240807 | 500 | 508 | 486 | 497 | 1,284,800 | -9 | 98% | 99% | 64% | ▼ | 101% | 109% | 111% | 86% | 112% |
| 20240808 | 485 | 501 | 484 | 492 | 851,000 | -5 | 99% | 101% | 66% | ▼▼ | 99% | 107% | 108% | 85% | 111% |
| 20240809 | 500 | 502 | 489 | 496 | 764,100 | 4 | 101% | 99% | 90% | ▲ | 102% | 107% | 108% | 86% | 111% |
| 20240813 | 502 | 512 | 501 | 512 | 780,400 | 16 | 103% | 102% | 102% | ▲▲ | 102% | 105% | 106% | 91% | 115% |
| 20240814 | 510 | 519 | 506 | 519 | 599,300 | 7 | 101% | 102% | 77% | ▲▲▲ | 102% | 102% | 103% | 92% | 117% |
| 20240815 | 522 | 534 | 521 | 531 | 652,100 | 12 | 102% | 102% | 109% | ▲▲▲▲ | 99% | 99% | 100% | 94% | 119% |
| 20240816 | 540 | 540 | 531 | 537 | 741,300 | 6 | 101% | 99% | 114% | ▲▲▲▲▲ | 99% | 100% | 101% | 96% | 121% |
| 20240819 | 533 | 537 | 527 | 528 | 503,400 | -9 | 98% | 99% | 68% | ▼ | 101% | 100% | 102% | 94% | 119% |
| 20240820 | 532 | 535 | 528 | 535 | 382,000 | 7 | 101% | 101% | 76% | ▲ | 100% | 101% | 102% | 96% | 120% |
| 20240821 | 531 | 534 | 529 | 533 | 328,500 | -2 | 100% | 100% | 86% | ▼ | 100% | 100% | 101% | 95% | 120% |
| 20240822 | 536 | 538 | 530 | 534 | 334,000 | 1 | 100% | 100% | 102% | ▲ | 99% | 99% | 101% | 95% | 120% |
| 20240823 | 536 | 536 | 530 | 531 | 310,200 | -3 | 99% | 99% | 93% | ▼ | 100% | 101% | 101% | 95% | 119% |
| 20240826 | 535 | 537 | 529 | 534 | 528,200 | 3 | 101% | 100% | 170% | ▲ | 100% | 101% | 100% | 95% | 120% |
| 20240827 | 534 | 535 | 528 | 535 | 341,900 | 1 | 100% | 100% | 65% | ▲▲ | 100% | 102% | 102% | 96% | 120% |
| 20240828 | 531 | 534 | 526 | 529 | 409,500 | -6 | 99% | 100% | 120% | ▼ | 99% | 100% | 101% | 94% | 119% |
| 20240829 | 539 | 545 | 528 | 531 | 936,300 | 2 | 100% | 99% | 229% | ▲ | 102% | 101% | 102% | 98% | 119% |
| 20240830 | 530 | 540 | 529 | 540 | 556,500 | 9 | 102% | 102% | 59% | ▲▲ | 99% | 100% | 101% | 100% | 121% |
| 20240902 | 539 | 539 | 530 | 533 | 593,900 | -7 | 99% | 99% | 107% | ▼ | 101% | 101% | 102% | 99% | 120% |
| 20240903 | 533 | 542 | 532 | 540 | 443,000 | 7 | 101% | 101% | 75% | ▲ | 100% | 102% | 102% | 100% | 110% |
| 20240904 | 530 | 537 | 528 | 528 | 745,000 | -12 | 98% | 100% | 168% | ▼ | 102% | 102% | 103% | 98% | 107% |
| 20240905 | 527 | 542 | 525 | 535 | 636,600 | 7 | 101% | 102% | 85% | ▲ | 100% | 97% | 101% | 99% | 109% |
| 20240906 | 538 | 541 | 536 | 537 | 518,600 | 2 | 100% | 100% | 81% | ▲▲ | 103% | 99% | 104% | 99% | 108% |
| 20240909 | 525 | 541 | 524 | 539 | 666,800 | 2 | 100% | 103% | 129% | ▲▲▲ | 100% | 97% | 102% | 100% | 105% |
| 20240910 | 538 | 541 | 534 | 536 | 343,200 | -3 | 99% | 100% | 51% | ▼ | 97% | 99% | 103% | 99% | 103% |
| 20240911 | 532 | 532 | 512 | 516 | 795,600 | -20 | 96% | 97% | 232% | ▼▼ | 100% | 102% | 105% | 96% | 100% |
| 20240912 | 522 | 528 | 518 | 522 | 449,500 | 6 | 101% | 100% | 56% | ▲ | 101% | 103% | 106% | 97% | 101% |
| 20240913 | 518 | 524 | 518 | 522 | 384,500 | 0 | 100% | 101% | 86% | -- | 99% | 102% | 104% | 97% | 101% |
| 20240917 | 525 | 525 | 515 | 521 | 445,300 | -1 | 100% | 99% | 116% | ▼ | 100% | 102% | 105% | 96% | 101% |
| 20240918 | 524 | 528 | 519 | 526 | 366,700 | 5 | 101% | 100% | 82% | ▲ | 100% | 102% | 103% | 97% | 102% |
| 20240919 | 530 | 534 | 528 | 530 | 478,900 | 4 | 101% | 100% | 131% | ▲▲ | 100% | 102% | 103% | 98% | 103% |
| 20240920 | 534 | 538 | 530 | 534 | 491,500 | 4 | 101% | 100% | 103% | ▲▲▲ | 99% | 100% | 102% | 99% | 103% |
| 20240924 | 539 | 539 | 531 | 531 | 454,700 | -3 | 99% | 99% | 93% | ▼ | 100% | 99% | 103% | 98% | 103% |
| 20240925 | 533 | 538 | 529 | 535 | 324,300 | 4 | 101% | 100% | 71% | ▲ | 102% | 99% | 102% | 99% | 104% |
| 20240926 | 533 | 543 | 533 | 543 | 800,300 | 8 | 101% | 102% | 247% | ▲▲ | 99% | 97% | 99% | 100% | 105% |
| 20240927 | 545 | 545 | 537 | 541 | 544,100 | -2 | 100% | 99% | 68% | ▼ | 100% | 101% | 102% | 100% | 105% |
| 20240930 | 528 | 532 | 522 | 527 | 621,000 | -14 | 97% | 100% | 114% | ▼▼ | 100% | 103% | 102% | 97% | 102% |
| 20241001 | 529 | 532 | 524 | 529 | 464,800 | 2 | 100% | 100% | 75% | ▲ | 100% | 103% | 102% | 97% | 103% |
| 20241002 | 529 | 536 | 526 | 528 | 791,200 | -1 | 100% | 100% | 170% | ▼ | 99% | 102% | 101% | 97% | 102% |
| 20241003 | 536 | 537 | 531 | 531 | 944,700 | 3 | 101% | 99% | 119% | ▲ | 102% | 105% | 101% | 98% | 103% |
| 20241004 | 520 | 532 | 516 | 529 | 1,399,300 | -2 | 100% | 102% | 148% | ▼ | 102% | 102% | 98% | 97% | 103% |
| 20241007 | 533 | 546 | 529 | 544 | 1,095,000 | 15 | 103% | 102% | 78% | ▲ | 100% | 99% | 0% | 100% | 105% |
| 20241008 | 542 | 550 | 537 | 540 | 667,900 | -4 | 99% | 100% | 61% | ▼ | 101% | 99% | 0% | 99% | 105% |
| 20241009 | 543 | 548 | 537 | 548 | 686,100 | 8 | 101% | 101% | 103% | ▲ | 99% | 98% | 0% | 100% | 106% |
| 20241010 | 549 | 555 | 543 | 545 | 595,100 | -3 | 99% | 99% | 87% | ▼ | 99% | 99% | 0% | 99% | 106% |
| 20241011 | 544 | 544 | 534 | 536 | 557,500 | -9 | 98% | 99% | 94% | ▼▼ | 100% | 100% | 0% | 98% | 103% |
| 20241015 | 537 | 542 | 534 | 537 | 466,600 | 1 | 100% | 100% | 84% | ▲ | 101% | 99% | 0% | 98% | 103% |
| 20241016 | 534 | 544 | 534 | 539 | 350,000 | 2 | 100% | 101% | 75% | ▲▲ | 100% | 97% | 0% | 98% | 103% |
| 20241017 | 538 | 543 | 537 | 539 | 326,600 | 0 | 100% | 100% | 93% | -- | 100% | 0% | 0% | 98% | 102% |
| 20241018 | 540 | 543 | 536 | 539 | 374,500 | 0 | 100% | 100% | 115% | -- | 97% | 0% | 0% | 98% | 102% |
| 20241021 | 540 | 542 | 526 | 526 | 504,500 | -13 | 98% | 97% | 135% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241022 | 523 | 524 | 518 | 521 | 499,800 | -5 | 99% | 100% | 99% | ▼▼ | % | % | % | 95% | 100% |
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 | 32,800 | 1,875,300 | 8,500 | 795,400 | 24,300 | 1,079,900 |
| 2024-10-11 | 33,100 | 1,975,700 | 8,600 | 808,800 | 24,500 | 1,166,900 |
| 2024-10-04 | 34,500 | 2,106,000 | 8,700 | 814,900 | 25,800 | 1,291,100 |
| 2024-09-27 | 35,900 | 1,831,000 | 9,500 | 739,200 | 26,400 | 1,091,800 |
| 2024-09-20 | 33,900 | 1,893,200 | 9,600 | 781,800 | 24,300 | 1,111,400 |
| 2024-09-13 | 34,000 | 1,931,400 | 10,300 | 761,100 | 23,700 | 1,170,300 |
| 2024-09-06 | 33,000 | 1,912,700 | 9,700 | 783,100 | 23,300 | 1,129,600 |
| 2024-08-30 | 57,700 | 1,932,700 | 9,800 | 811,800 | 47,900 | 1,120,900 |
| 2024-08-23 | 59,100 | 1,813,400 | 16,800 | 772,600 | 42,300 | 1,040,800 |
| 2024-08-16 | 67,300 | 1,774,700 | 10,500 | 681,000 | 56,800 | 1,093,700 |
| 2024-08-09 | 36,800 | 2,090,800 | 8,900 | 956,100 | 27,900 | 1,134,700 |
| 2024-08-02 | 25,000 | 2,547,500 | 8,200 | 1,251,000 | 16,800 | 1,296,500 |
| 2024-07-26 | 42,000 | 2,876,200 | 8,600 | 1,475,300 | 33,400 | 1,400,900 |
| 2024-07-19 | 34,300 | 2,834,100 | 8,300 | 1,480,400 | 26,000 | 1,353,700 |
| 2024-07-12 | 44,400 | 2,746,700 | 8,000 | 1,459,300 | 36,400 | 1,287,400 |
| 2024-07-05 | 55,300 | 2,667,900 | 10,000 | 1,339,800 | 45,300 | 1,328,100 |
| 2024-06-28 | 92,400 | 1,334,300 | 48,300 | 885,500 | 44,100 | 448,800 |
| 2024-06-21 | 132,500 | 1,272,500 | 48,400 | 834,400 | 84,100 | 438,100 |
| 2024-06-14 | 125,000 | 1,218,500 | 48,400 | 826,700 | 76,600 | 391,800 |
| 2024-06-07 | 142,400 | 1,044,600 | 48,300 | 704,600 | 94,100 | 340,000 |
| 2024-05-31 | 164,900 | 1,204,100 | 8,300 | 856,100 | 156,600 | 348,000 |
| 2024-05-24 | 89,100 | 1,360,000 | 8,300 | 937,500 | 80,800 | 422,500 |
| 2024-05-17 | 104,700 | 1,334,400 | 8,300 | 901,500 | 96,400 | 432,900 |
| 2024-05-10 | 118,000 | 1,274,500 | 10,800 | 879,800 | 107,200 | 394,700 |
| 2024-05-02 | 102,300 | 1,452,900 | 10,800 | 896,400 | 91,500 | 556,500 |
| 2024-04-26 | 109,900 | 1,304,700 | 12,400 | 888,900 | 97,500 | 415,800 |
| 2024-04-19 | 171,900 | 1,210,300 | 14,300 | 790,400 | 157,600 | 419,900 |
| 2024-04-12 | 414,100 | 1,118,600 | 16,700 | 708,900 | 397,400 | 409,700 |
| 2024-04-05 | 771,100 | 1,551,700 | 18,200 | 1,010,500 | 752,900 | 541,200 |
| 2024-03-29 | 237,100 | 1,842,700 | 14,700 | 1,054,300 | 222,400 | 788,400 |
| 2024-03-22 | 73,800 | 1,775,800 | 20,500 | 912,400 | 53,300 | 863,400 |
| 2024-03-15 | 67,200 | 1,933,400 | 21,200 | 1,025,800 | 46,000 | 907,600 |
| 2024-03-08 | 65,600 | 1,962,800 | 23,100 | 1,027,400 | 42,500 | 935,400 |
| 2024-03-01 | 95,300 | 2,172,300 | 20,500 | 1,049,200 | 74,800 | 1,123,100 |
| 2024-02-22 | 3,704,700 | 1,923,000 | 3,505,400 | 896,400 | 199,300 | 1,026,600 |
| 2024-02-16 | 2,053,500 | 1,914,800 | 1,957,900 | 893,200 | 95,600 | 1,021,600 |
| 2024-02-09 | 1,322,700 | 1,539,700 | 1,210,200 | 708,000 | 112,500 | 831,700 |
| 2024-02-02 | 704,400 | 1,449,200 | 576,600 | 708,300 | 127,800 | 740,900 |
| 2024-01-26 | 434,900 | 1,280,900 | 317,400 | 518,600 | 117,500 | 762,300 |
| 2024-01-19 | 327,700 | 1,245,200 | 209,300 | 491,200 | 118,400 | 754,000 |
| 2024-01-12 | 280,300 | 1,337,200 | 139,900 | 487,000 | 140,400 | 850,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-19 | J.P. MORGAN SECURITIES PLC | 172,945 | 0.10% | ▼ | -889,000 | 532 | 539 | 526 | 530 | 1,226,200 |
| 2024-03-08 | J.P. MORGAN SECURITIES PLC | 1,061,945 | 0.67% | ▲ | 282,300 | 512 | 519 | 511 | 519 | 671,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241003 | 15:00 | オンワードＨＤ | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241003 | 15:00 | オンワードＨＤ | 2025年２月期(2024年度)第２四半期 決算説明資料 |
| 20241003 | 15:00 | オンワードＨＤ | 中間配当制度の導入及び定款の一部変更に関するお知らせ |
| 20241003 | 15:00 | オンワードＨＤ | 2024年９月度月次売上概況 |
| 20240904 | 15:00 | オンワードＨＤ | 2024年８月度月次売上概況 |
| 20240828 | 15:00 | オンワードＨＤ | 持分法適用関連会社の株式追加取得（連結子会社化）に関するお知らせ |
| 20240806 | 15:00 | オンワードＨＤ | 2024年７月度月次売上概況 |
| 20240704 | 15:00 | オンワードＨＤ | 2025年２月期第１四半期決算短信〔日本基準〕（連結） |
| 20240704 | 15:00 | オンワードＨＤ | 2025年２月期(2024年度)第１四半期 決算説明資料 |
| 20240704 | 15:00 | オンワードＨＤ | 2024年６月度月次売上概況 |
| 20240606 | 15:00 | オンワードＨＤ | 2024年５月度月次売上概況 |
| 20240508 | 15:00 | オンワードＨＤ | 2024年４月度月次売上概況 |
| 20240404 | 15:00 | オンワードＨＤ | 2024年２月期 決算短信〔日本基準〕(連結) |
| 20240404 | 15:00 | オンワードＨＤ | 2024年2月期（2023年度）決算説明資料 |
| 20240404 | 15:00 | オンワードＨＤ | オンワードグループ中長期経営ビジョン「オンワード・ビジョン2030」改定のお知らせ |
| 20240404 | 15:00 | オンワードＨＤ | 株主優待制度の変更に関するお知らせ |
| 20240404 | 15:00 | オンワードＨＤ | 特別損失の計上に関するお知らせ |
| 20240404 | 15:00 | オンワードＨＤ | 2024年３月度月次売上概況 |
| 20240328 | 15:00 | オンワードＨＤ | 業績予想及び配当予想の修正に関するお知らせ |
| 20240305 | 15:00 | オンワードＨＤ | 2024年２月度月次売上概況 |
| 20240205 | 15:00 | オンワードＨＤ | 2024年１月度月次売上概況 |
| 20240111 | 15:00 | オンワードＨＤ | 2024年２月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240111 | 15:00 | オンワードＨＤ | 配当予想の修正に関するお知らせ |
| 20240111 | 15:00 | オンワードＨＤ | 2024年2月期(2023年度)第3四半期決算説明資料 |
| 20240109 | 15:00 | オンワードＨＤ | 2023年12月度月次売上概況 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8016 | 1 | 株式会社オンワードホールディングス - ONWARD HOLDINGS – | 2024-10-23 03:22:38 |
| 8016 | 2 | 用語集 | オンワードホールディングス | 2024-06-19 08:26:40 |
| 8016 | 2 | IRカレンダー | オンワードホールディングス | 2024-06-19 08:26:39 |
| 8016 | 2 | IRに関するよくあるご質問 | オンワードホールディングス | 2024-06-19 08:26:38 |
| 8016 | 2 | 個人投資家の皆様へ | オンワードホールディングス | 2024-06-19 08:26:35 |
| 8016 | 2 | IRライブラリー | オンワードホールディングス | 2024-06-19 08:26:34 |
| 8016 | 2 | 株式・株主情報 | オンワードホールディングス | 2024-06-19 08:26:33 |
| 8016 | 2 | 経営方針 | オンワードホールディングス | 2024-06-19 08:26:32 |
| 8016 | 2 | アニュアルレポート 2023（日本語版）（10.4 MB） | 2024-06-18 22:55:08 |
| 8016 | 2 | 有価証券報告書（2023年3月1日～2024年2月29日）（1.2 MB） | 2024-06-18 22:55:06 |