| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,610 | 2,624 | 2,600 | 2,624 | 17,200 | 15 | 101% | 101% | 167% | ▲▲▲▲▲▲▲ | 99% | 97% | 97% | 99% | 102% |
| 20240925 | 2,619 | 2,620 | 2,603 | 2,603 | 17,300 | -21 | 99% | 99% | 101% | ▼ | 100% | 99% | 97% | 99% | 101% |
| 20240926 | 2,603 | 2,624 | 2,600 | 2,616 | 59,300 | 13 | 100% | 100% | 343% | ▲ | 99% | 99% | 97% | 99% | 102% |
| 20240927 | 2,585 | 2,595 | 2,556 | 2,558 | 20,400 | -58 | 98% | 99% | 34% | ▼ | 101% | 102% | 100% | 97% | 100% |
| 20240930 | 2,508 | 2,550 | 2,508 | 2,539 | 8,400 | -19 | 99% | 101% | 41% | ▼▼ | 101% | 101% | 99% | 96% | 100% |
| 20241001 | 2,540 | 2,570 | 2,533 | 2,553 | 3,600 | 14 | 101% | 101% | 43% | ▲ | 101% | 101% | 99% | 97% | 101% |
| 20241002 | 2,545 | 2,575 | 2,545 | 2,568 | 4,400 | 15 | 101% | 101% | 122% | ▲▲ | 99% | 99% | 98% | 97% | 101% |
| 20241003 | 2,572 | 2,573 | 2,544 | 2,544 | 6,200 | -24 | 99% | 99% | 141% | ▼ | 101% | 100% | 99% | 97% | 100% |
| 20241004 | 2,538 | 2,562 | 2,538 | 2,559 | 2,600 | 15 | 101% | 101% | 42% | ▲ | 100% | 98% | 98% | 98% | 101% |
| 20241007 | 2,567 | 2,577 | 2,559 | 2,566 | 4,000 | 7 | 100% | 100% | 154% | ▲▲ | 100% | 98% | 98% | 98% | 101% |
| 20241008 | 2,557 | 2,565 | 2,545 | 2,556 | 3,900 | -10 | 100% | 100% | 98% | ▼ | 99% | 98% | 98% | 97% | 101% |
| 20241009 | 2,556 | 2,556 | 2,526 | 2,535 | 4,300 | -21 | 99% | 99% | 110% | ▼▼ | 99% | 99% | 100% | 97% | 100% |
| 20241010 | 2,535 | 2,545 | 2,510 | 2,517 | 4,800 | -18 | 99% | 99% | 112% | ▼▼▼ | 100% | 100% | 101% | 96% | 100% |
| 20241011 | 2,508 | 2,530 | 2,508 | 2,509 | 4,000 | -8 | 100% | 100% | 83% | ▼▼▼▼ | 100% | 99% | 102% | 96% | 100% |
| 20241015 | 2,511 | 2,530 | 2,503 | 2,503 | 4,200 | -6 | 100% | 100% | 105% | ▼▼▼▼▼ | 101% | 99% | 103% | 95% | 100% |
| 20241016 | 2,501 | 2,527 | 2,501 | 2,515 | 2,200 | 12 | 100% | 101% | 52% | ▲ | 100% | 99% | 103% | 96% | 100% |
| 20241017 | 2,505 | 2,511 | 2,504 | 2,504 | 2,700 | -11 | 100% | 100% | 123% | ▼ | 99% | 99% | 103% | 95% | 100% |
| 20241018 | 2,507 | 2,507 | 2,488 | 2,488 | 6,400 | -16 | 99% | 99% | 237% | ▼▼ | 100% | 100% | 104% | 95% | 100% |
| 20241021 | 2,484 | 2,489 | 2,469 | 2,475 | 4,300 | -13 | 99% | 100% | 67% | ▼▼▼ | 99% | 100% | 104% | 94% | 100% |
| 20241022 | 2,472 | 2,472 | 2,451 | 2,456 | 4,800 | -19 | 99% | 99% | 112% | ▼▼▼▼ | 101% | 102% | 105% | 94% | 100% |
| 20241023 | 2,451 | 2,479 | 2,450 | 2,474 | 3,600 | 18 | 101% | 101% | 75% | ▲ | 101% | 101% | 104% | 95% | 101% |
| 20241024 | 2,474 | 2,494 | 2,461 | 2,494 | 4,800 | 20 | 101% | 101% | 133% | ▲▲ | 99% | 100% | 103% | 95% | 102% |
| 20241025 | 2,500 | 2,500 | 2,466 | 2,478 | 7,100 | -16 | 99% | 99% | 148% | ▼ | 100% | 100% | 104% | 96% | 101% |
| 20241028 | 2,484 | 2,508 | 2,475 | 2,484 | 6,300 | 6 | 100% | 100% | 89% | ▲ | 101% | 101% | 104% | 97% | 101% |
| 20241029 | 2,490 | 2,516 | 2,490 | 2,511 | 6,900 | 27 | 101% | 101% | 110% | ▲▲ | 99% | 100% | 103% | 98% | 102% |
| 20241030 | 2,511 | 2,518 | 2,480 | 2,488 | 28,300 | -23 | 99% | 99% | 410% | ▼ | 99% | 100% | 103% | 97% | 101% |
| 20241031 | 2,512 | 2,512 | 2,475 | 2,495 | 3,600 | 7 | 100% | 99% | 13% | ▲ | 100% | 101% | 104% | 97% | 102% |
| 20241101 | 2,495 | 2,495 | 2,481 | 2,495 | 1,800 | 0 | 100% | 100% | 50% | -- | 100% | 101% | 105% | 97% | 102% |
| 20241105 | 2,500 | 2,510 | 2,490 | 2,510 | 1,900 | 15 | 101% | 100% | 106% | ▲ | 101% | 103% | 105% | 98% | 102% |
| 20241106 | 2,484 | 2,525 | 2,480 | 2,505 | 2,600 | -5 | 100% | 101% | 137% | ▼ | 100% | 103% | 104% | 98% | 102% |
| 20241107 | 2,515 | 2,527 | 2,500 | 2,513 | 800 | 8 | 100% | 100% | 31% | ▲ | 100% | 102% | 104% | 99% | 102% |
| 20241108 | 2,520 | 2,540 | 2,520 | 2,524 | 2,500 | 11 | 100% | 100% | 313% | ▲▲ | 100% | 102% | 104% | 100% | 103% |
| 20241111 | 2,516 | 2,531 | 2,516 | 2,524 | 1,600 | 0 | 100% | 100% | 64% | -- | 101% | 102% | 104% | 100% | 103% |
| 20241112 | 2,529 | 2,577 | 2,525 | 2,560 | 7,200 | 36 | 101% | 101% | 450% | ▲ | 100% | 98% | 102% | 100% | 104% |
| 20241113 | 2,579 | 2,600 | 2,561 | 2,581 | 7,400 | 21 | 101% | 100% | 103% | ▲▲ | 100% | 99% | 102% | 100% | 105% |
| 20241114 | 2,581 | 2,588 | 2,575 | 2,575 | 1,500 | -6 | 100% | 100% | 20% | ▼ | 99% | 99% | 101% | 100% | 105% |
| 20241115 | 2,590 | 2,595 | 2,575 | 2,575 | 900 | 0 | 100% | 99% | 60% | -- | 99% | 101% | 102% | 100% | 105% |
| 20241118 | 2,567 | 2,582 | 2,540 | 2,540 | 4,900 | -35 | 99% | 99% | 544% | ▼ | 99% | 101% | 102% | 98% | 103% |
| 20241119 | 2,567 | 2,584 | 2,530 | 2,530 | 3,500 | -10 | 100% | 99% | 71% | ▼▼ | 101% | 102% | 104% | 98% | 103% |
| 20241120 | 2,531 | 2,552 | 2,531 | 2,552 | 1,900 | 22 | 101% | 101% | 54% | ▲ | 100% | 101% | 103% | 99% | 103% |
| 20241121 | 2,546 | 2,565 | 2,546 | 2,552 | 1,800 | 0 | 100% | 100% | 95% | -- | 101% | 100% | 102% | 99% | 103% |
| 20241122 | 2,566 | 2,590 | 2,566 | 2,580 | 1,900 | 28 | 101% | 101% | 106% | ▲ | 100% | 100% | 101% | 100% | 104% |
| 20241125 | 2,593 | 2,594 | 2,581 | 2,581 | 2,900 | 1 | 100% | 100% | 153% | ▲▲ | 100% | 101% | 102% | 100% | 104% |
| 20241126 | 2,582 | 2,589 | 2,576 | 2,576 | 1,800 | -5 | 100% | 100% | 62% | ▼ | 100% | 102% | 102% | 100% | 104% |
| 20241127 | 2,576 | 2,576 | 2,562 | 2,564 | 1,400 | -12 | 100% | 100% | 78% | ▼▼ | 99% | 101% | 101% | 99% | 103% |
| 20241128 | 2,589 | 2,589 | 2,575 | 2,575 | 2,900 | 11 | 100% | 99% | 207% | ▲ | 100% | 100% | 101% | 100% | 103% |
| 20241129 | 2,589 | 2,595 | 2,572 | 2,595 | 2,700 | 20 | 101% | 100% | 93% | ▲▲ | 101% | 100% | 100% | 100% | 104% |
| 20241202 | 2,605 | 2,629 | 2,604 | 2,619 | 5,800 | 24 | 101% | 101% | 215% | ▲▲▲ | 100% | 100% | 100% | 100% | 105% |
| 20241203 | 2,622 | 2,625 | 2,593 | 2,614 | 3,600 | -5 | 100% | 100% | 62% | ▼ | 100% | 100% | 100% | 100% | 104% |
| 20241204 | 2,613 | 2,620 | 2,581 | 2,600 | 3,600 | -14 | 99% | 100% | 100% | ▼▼ | 100% | 101% | 101% | 99% | 103% |
| 20241205 | 2,601 | 2,601 | 2,583 | 2,588 | 2,100 | -12 | 100% | 100% | 58% | ▼▼▼ | 100% | 101% | 101% | 99% | 103% |
| 20241206 | 2,597 | 2,608 | 2,590 | 2,608 | 3,700 | 20 | 101% | 100% | 176% | ▲ | 100% | 100% | 0% | 100% | 103% |
| 20241209 | 2,614 | 2,629 | 2,604 | 2,624 | 4,800 | 16 | 101% | 100% | 130% | ▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20241210 | 2,624 | 2,624 | 2,606 | 2,624 | 2,200 | 0 | 100% | 100% | 46% | -- | 100% | 100% | 0% | 100% | 104% |
| 20241211 | 2,621 | 2,621 | 2,600 | 2,610 | 1,700 | -14 | 99% | 100% | 77% | ▼ | 101% | 100% | 0% | 99% | 103% |
| 20241212 | 2,610 | 2,624 | 2,609 | 2,624 | 2,800 | 14 | 101% | 101% | 165% | ▲ | 99% | 100% | 0% | 100% | 104% |
| 20241213 | 2,621 | 2,623 | 2,603 | 2,603 | 2,400 | -21 | 99% | 99% | 86% | ▼ | 100% | 101% | 0% | 99% | 103% |
| 20241216 | 2,604 | 2,624 | 2,603 | 2,612 | 2,900 | 9 | 100% | 100% | 121% | ▲ | 100% | 100% | 0% | 100% | 103% |
| 20241217 | 2,612 | 2,624 | 2,606 | 2,614 | 2,000 | 2 | 100% | 100% | 69% | ▲▲ | 100% | 0% | 0% | 100% | 102% |
| 20241218 | 2,618 | 2,623 | 2,612 | 2,616 | 1,000 | 2 | 100% | 100% | 50% | ▲▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20241219 | 2,605 | 2,617 | 2,601 | 2,605 | 3,400 | -11 | 100% | 100% | 340% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20241220 | 2,608 | 2,618 | 2,601 | 2,618 | 2,300 | 13 | 100% | 100% | 68% | ▲ | % | % | % | 100% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 2,000 | 13,600 | 0 | 9,000 | 2,000 | 4,600 |
| 2024-12-06 | 2,100 | 13,300 | 0 | 8,900 | 2,100 | 4,400 |
| 2024-11-29 | 1,800 | 11,900 | 0 | 7,800 | 1,800 | 4,100 |
| 2024-11-22 | 1,600 | 11,700 | 0 | 7,800 | 1,600 | 3,900 |
| 2024-11-15 | 1,700 | 11,100 | 0 | 7,600 | 1,700 | 3,500 |
| 2024-11-08 | 2,200 | 8,600 | 0 | 5,700 | 2,200 | 2,900 |
| 2024-11-01 | 2,600 | 8,600 | 0 | 5,400 | 2,600 | 3,200 |
| 2024-10-25 | 2,600 | 7,700 | 0 | 4,500 | 2,600 | 3,200 |
| 2024-10-18 | 3,200 | 7,200 | 0 | 4,500 | 3,200 | 2,700 |
| 2024-10-11 | 3,200 | 7,100 | 0 | 4,500 | 3,200 | 2,600 |
| 2024-10-04 | 8,000 | 7,300 | 0 | 4,500 | 8,000 | 2,800 |
| 2024-09-27 | 16,300 | 7,300 | 600 | 4,100 | 15,700 | 3,200 |
| 2024-09-20 | 25,600 | 17,500 | 14,600 | 7,100 | 11,000 | 10,400 |
| 2024-09-13 | 19,900 | 16,700 | 14,700 | 8,800 | 5,200 | 7,900 |
| 2024-09-06 | 18,400 | 20,200 | 14,600 | 9,300 | 3,800 | 10,900 |
| 2024-08-30 | 1,600 | 17,900 | 1,400 | 9,700 | 200 | 8,200 |
| 2024-08-23 | 1,500 | 20,500 | 1,400 | 11,800 | 100 | 8,700 |
| 2024-08-16 | 0 | 24,900 | 0 | 16,000 | 0 | 8,900 |
| 2024-08-09 | 100 | 28,000 | 0 | 16,700 | 100 | 11,300 |
| 2024-08-02 | 300 | 36,500 | 0 | 13,200 | 300 | 23,300 |
| 2024-07-26 | 100 | 33,800 | 0 | 11,300 | 100 | 22,500 |
| 2024-07-19 | 400 | 30,600 | 0 | 11,200 | 400 | 19,400 |
| 2024-07-12 | 400 | 29,500 | 0 | 11,100 | 400 | 18,400 |
| 2024-07-05 | 500 | 34,500 | 0 | 11,300 | 500 | 23,200 |
| 2024-06-28 | 400 | 39,000 | 0 | 12,000 | 400 | 27,000 |
| 2024-06-21 | 400 | 38,500 | 0 | 12,200 | 400 | 26,300 |
| 2024-06-14 | 300 | 38,700 | 0 | 12,200 | 300 | 26,500 |
| 2024-06-07 | 200 | 37,400 | 0 | 11,000 | 200 | 26,400 |
| 2024-05-31 | 400 | 36,800 | 0 | 11,600 | 400 | 25,200 |
| 2024-05-24 | 400 | 47,800 | 0 | 19,500 | 400 | 28,300 |
| 2024-05-17 | 1,400 | 48,700 | 0 | 20,100 | 1,400 | 28,600 |
| 2024-05-10 | 2,100 | 54,200 | 0 | 22,600 | 2,100 | 31,600 |
| 2024-05-02 | 1,500 | 58,100 | 0 | 23,600 | 1,500 | 34,500 |
| 2024-04-26 | 400 | 58,200 | 0 | 24,800 | 400 | 33,400 |
| 2024-04-19 | 200 | 55,700 | 0 | 25,700 | 200 | 30,000 |
| 2024-04-12 | 0 | 43,000 | 0 | 19,100 | 0 | 23,900 |
| 2024-04-05 | 0 | 40,600 | 0 | 17,800 | 0 | 22,800 |
| 2024-03-29 | 100 | 35,400 | 0 | 16,000 | 100 | 19,400 |
| 2024-03-22 | 600 | 30,800 | 0 | 14,700 | 600 | 16,100 |
| 2024-03-15 | 200 | 20,000 | 0 | 8,300 | 200 | 11,700 |
| 2024-03-08 | 100 | 20,100 | 0 | 9,300 | 100 | 10,800 |
| 2024-03-01 | 100 | 19,100 | 0 | 9,000 | 100 | 10,100 |
| 2024-02-22 | 300 | 19,200 | 0 | 9,300 | 300 | 9,900 |
| 2024-02-16 | 300 | 16,700 | 0 | 9,000 | 300 | 7,700 |
| 2024-02-09 | 200 | 15,900 | 0 | 9,100 | 200 | 6,800 |
| 2024-02-02 | 100 | 7,400 | 0 | 5,500 | 100 | 1,900 |
| 2024-01-26 | 2,600 | 7,900 | 0 | 5,400 | 2,600 | 2,500 |
| 2024-01-19 | 100 | 6,700 | 0 | 5,000 | 100 | 1,700 |
| 2024-01-12 | 200 | 6,500 | 0 | 4,900 | 200 | 1,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 14:00 | ＯＵＧ ＨＤ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241112 | 14:00 | ＯＵＧ ＨＤ | 2025年３月期第２四半期（中間期）OUGホールディングス決算要約説明資料 |
| 20240920 | 15:00 | ＯＵＧ ＨＤ | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240523 | 15:00 | ＯＵＧ ＨＤ | 剰余金の配当に関するお知らせ |
| 20240510 | 14:00 | ＯＵＧ ＨＤ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 14:00 | ＯＵＧ ＨＤ | 配当方針の変更に関するお知らせ |
| 20240510 | 14:00 | ＯＵＧ ＨＤ | 2024年３月期 ＯＵＧホールディングス決算説明資料 |
| 20240510 | 14:00 | ＯＵＧ ＨＤ | 「ＯＵＧグループ 中期経営計画 2024」の策定について |
| 20240510 | 14:00 | ＯＵＧ ＨＤ | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 20240510 | 18:15 | ＯＵＧ ＨＤ | （訂正）「「ＯＵＧグループ中期経営計画2024」の策定について」の一部訂正について |
| 20240202 | 15:00 | ＯＵＧ ＨＤ | 当社所有の固定資産の譲渡に伴う繰延税金資産および固定資産売却益の計上に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3Q9 | 350 | 2024-07-29 14:34 | ＯＵＧホールディングス株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8041 | 1 | ホーム | ＯＵＧホールディングス株式会社 | 2024-12-21 13:20:53 |
| 8041 | 2 | 2024年12月16日数量差異に関するお詫び（324KB） | 2024-12-16 13:31:21 |
| 8041 | 2 | 2024年12月06日「第79期 中間報告書」（1,375KB） | 2024-12-07 01:30:39 |
| 8041 | 2 | 2024年11月12日2025年３月期第２四半期（中間期）OUGホールディングス決算要約説明資料（1,760KB） | 2024-11-12 23:31:05 |
| 8041 | 2 | 2024年11月12日2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結）（247KB） | 2024-11-12 23:31:04 |
| 8041 | 2 | 2024年11月12日半期報告書-第79期(2024/04/01-2025/03/31)（92KB） | 2024-11-12 23:31:03 |
| 8041 | 2 | 株主優待 | 株式情報 | 投資家情報 | ＯＵＧホールディングス株式会社 | 2024-09-27 12:29:33 |
| 8041 | 2 | 自己株式の処分に関する取締役会決議公告 | IRニュース | 投資家情報 | ＯＵＧホールディングス株式会社 | 2024-09-05 18:29:28 |
| 8041 | 2 | 2024年08月09日2025年３月期 第１四半期決算短信〔日本基準〕（連結）（291KB） | 2024-08-20 13:35:10 |
| 8041 | 2 | 2024年08月09日株主優待制度の変更に関するお知らせ（399KB） | 2024-08-20 13:35:08 |