| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 3,200 | 3,280 | 3,200 | 3,235 | 7,800 | 45 | 101% | 101% | 236% | ▲▲ | 99% | 101% | 101% | 100% | 123% |
| 20250311 | 3,205 | 3,210 | 3,140 | 3,175 | 6,900 | -60 | 98% | 99% | 88% | ▼ | 100% | 102% | 103% | 98% | 121% |
| 20250312 | 3,165 | 3,195 | 3,160 | 3,160 | 3,400 | -15 | 100% | 100% | 49% | ▼▼ | 100% | 103% | 103% | 97% | 120% |
| 20250313 | 3,160 | 3,180 | 3,160 | 3,175 | 1,400 | 15 | 100% | 100% | 41% | ▲ | 102% | 103% | 101% | 98% | 118% |
| 20250314 | 3,180 | 3,235 | 3,180 | 3,235 | 3,800 | 60 | 102% | 102% | 271% | ▲▲ | 99% | 101% | 98% | 100% | 118% |
| 20250317 | 3,255 | 3,255 | 3,200 | 3,220 | 6,200 | -15 | 100% | 99% | 163% | ▼ | 100% | 102% | 98% | 99% | 109% |
| 20250318 | 3,220 | 3,245 | 3,220 | 3,230 | 2,800 | 10 | 100% | 100% | 45% | ▲ | 102% | 102% | 96% | 100% | 110% |
| 20250319 | 3,220 | 3,270 | 3,220 | 3,270 | 5,000 | 40 | 101% | 102% | 179% | ▲▲ | 100% | 99% | 95% | 100% | 110% |
| 20250321 | 3,270 | 3,285 | 3,255 | 3,255 | 5,800 | -15 | 100% | 100% | 116% | ▼ | 101% | 100% | 95% | 100% | 108% |
| 20250324 | 3,255 | 3,295 | 3,255 | 3,295 | 4,400 | 40 | 101% | 101% | 76% | ▲ | 99% | 98% | 94% | 100% | 109% |
| 20250325 | 3,315 | 3,320 | 3,250 | 3,270 | 8,700 | -25 | 99% | 99% | 198% | ▼ | 98% | 98% | 95% | 99% | 108% |
| 20250326 | 3,275 | 3,275 | 3,205 | 3,210 | 8,500 | -60 | 98% | 98% | 98% | ▼▼ | 100% | 99% | 96% | 97% | 106% |
| 20250327 | 3,225 | 3,290 | 3,215 | 3,240 | 9,200 | 30 | 101% | 100% | 108% | ▲ | 105% | 101% | 101% | 98% | 106% |
| 20250328 | 3,105 | 3,275 | 3,100 | 3,245 | 8,800 | 5 | 100% | 105% | 96% | ▲▲ | 102% | 96% | 100% | 98% | 106% |
| 20250331 | 3,175 | 3,230 | 3,175 | 3,225 | 3,900 | -20 | 99% | 102% | 44% | ▼ | 99% | 92% | 98% | 98% | 102% |
| 20250401 | 3,225 | 3,230 | 3,185 | 3,205 | 3,800 | -20 | 99% | 99% | 97% | ▼▼ | 98% | 90% | 99% | 97% | 101% |
| 20250402 | 3,205 | 3,205 | 3,145 | 3,145 | 4,500 | -60 | 98% | 98% | 118% | ▼▼▼ | 99% | 95% | 102% | 95% | 100% |
| 20250403 | 3,095 | 3,130 | 3,055 | 3,055 | 8,400 | -90 | 97% | 99% | 187% | ▼▼▼▼ | 99% | 99% | 106% | 93% | 100% |
| 20250404 | 2,997 | 3,015 | 2,880 | 2,965 | 20,800 | -90 | 97% | 99% | 248% | ▼▼▼▼▼ | 102% | 107% | 112% | 90% | 100% |
| 20250408 | 2,831 | 2,951 | 2,831 | 2,900 | 14,000 | -65 | 98% | 102% | 67% | ▼▼▼▼▼▼ | 98% | 109% | 113% | 88% | 100% |
| 20250409 | 2,850 | 2,850 | 2,780 | 2,786 | 14,500 | -114 | 96% | 98% | 104% | ▼▼▼▼▼▼▼ | 99% | 104% | 108% | 85% | 100% |
| 20250410 | 2,982 | 2,988 | 2,899 | 2,944 | 11,300 | 158 | 106% | 99% | 78% | ▲ | 102% | 105% | 111% | 89% | 106% |
| 20250411 | 2,913 | 2,957 | 2,900 | 2,957 | 3,400 | 13 | 100% | 102% | 30% | ▲▲ | 101% | 103% | 108% | 90% | 106% |
| 20250414 | 2,995 | 3,030 | 2,991 | 3,020 | 4,000 | 63 | 102% | 101% | 118% | ▲▲▲ | 102% | 102% | 106% | 92% | 108% |
| 20250415 | 3,035 | 3,095 | 3,025 | 3,095 | 5,400 | 75 | 102% | 102% | 135% | ▲▲▲▲ | 98% | 100% | 104% | 94% | 111% |
| 20250416 | 3,110 | 3,145 | 3,060 | 3,060 | 6,500 | -35 | 99% | 98% | 120% | ▼ | 100% | 100% | 105% | 93% | 110% |
| 20250417 | 3,075 | 3,085 | 3,045 | 3,065 | 2,700 | 5 | 100% | 100% | 42% | ▲ | 100% | 101% | 105% | 93% | 110% |
| 20250418 | 3,065 | 3,130 | 3,065 | 3,075 | 2,300 | 10 | 100% | 100% | 85% | ▲▲ | 101% | 102% | 105% | 93% | 110% |
| 20250421 | 3,080 | 3,105 | 3,075 | 3,100 | 2,900 | 25 | 101% | 101% | 126% | ▲▲▲ | 98% | 102% | 104% | 94% | 111% |
| 20250422 | 3,100 | 3,100 | 3,050 | 3,050 | 3,100 | -50 | 98% | 98% | 107% | ▼ | 99% | 102% | 104% | 93% | 109% |
| 20250423 | 3,095 | 3,095 | 3,045 | 3,070 | 2,500 | 20 | 101% | 99% | 81% | ▲ | 100% | 102% | 101% | 95% | 110% |
| 20250424 | 3,100 | 3,100 | 3,080 | 3,100 | 2,400 | 30 | 101% | 100% | 96% | ▲▲ | 101% | 101% | 101% | 96% | 111% |
| 20250425 | 3,110 | 3,130 | 3,070 | 3,130 | 5,400 | 30 | 101% | 101% | 225% | ▲▲▲ | 100% | 100% | 99% | 96% | 112% |
| 20250428 | 3,150 | 3,175 | 3,130 | 3,165 | 4,000 | 35 | 101% | 100% | 74% | ▲▲▲▲ | 100% | 100% | 99% | 98% | 114% |
| 20250430 | 3,165 | 3,175 | 3,125 | 3,160 | 4,200 | -5 | 100% | 100% | 105% | ▼ | 99% | 102% | 103% | 99% | 113% |
| 20250501 | 3,165 | 3,170 | 3,130 | 3,130 | 1,900 | -30 | 99% | 99% | 45% | ▼▼ | 99% | 103% | 104% | 99% | 112% |
| 20250502 | 3,135 | 3,135 | 3,055 | 3,100 | 6,500 | -30 | 99% | 99% | 342% | ▼▼▼ | 100% | 102% | 103% | 98% | 111% |
| 20250507 | 3,170 | 3,170 | 3,110 | 3,155 | 6,900 | 55 | 102% | 100% | 106% | ▲ | 100% | 97% | 105% | 100% | 113% |
| 20250508 | 3,155 | 3,170 | 3,135 | 3,145 | 2,100 | -10 | 100% | 100% | 30% | ▼ | 102% | 96% | 105% | 99% | 113% |
| 20250509 | 3,150 | 3,215 | 3,150 | 3,215 | 6,400 | 70 | 102% | 102% | 305% | ▲ | 100% | 93% | 103% | 100% | 115% |
| 20250512 | 3,220 | 3,385 | 3,135 | 3,220 | 67,600 | 5 | 100% | 100% | 1056% | ▲▲ | 93% | 93% | 101% | 100% | 109% |
| 20250513 | 3,290 | 3,295 | 3,000 | 3,065 | 43,300 | -155 | 95% | 93% | 64% | ▼ | 99% | 101% | 109% | 95% | 104% |
| 20250514 | 3,040 | 3,085 | 2,990 | 3,020 | 15,600 | -45 | 99% | 99% | 36% | ▼▼ | 99% | 104% | 110% | 94% | 100% |
| 20250515 | 3,020 | 3,030 | 2,992 | 2,995 | 9,600 | -25 | 99% | 99% | 62% | ▼▼▼ | 99% | 104% | 110% | 93% | 100% |
| 20250516 | 3,020 | 3,020 | 2,995 | 3,000 | 6,900 | 5 | 100% | 99% | 72% | ▲ | 102% | 103% | 110% | 93% | 100% |
| 20250519 | 3,010 | 3,080 | 3,010 | 3,070 | 10,800 | 70 | 102% | 102% | 157% | ▲▲ | 100% | 101% | 108% | 95% | 103% |
| 20250520 | 3,080 | 3,150 | 3,080 | 3,080 | 11,300 | 10 | 100% | 100% | 105% | ▲▲▲ | 101% | 101% | 107% | 96% | 103% |
| 20250521 | 3,105 | 3,145 | 3,105 | 3,130 | 7,700 | 50 | 102% | 101% | 68% | ▲▲▲▲ | 100% | 101% | 107% | 97% | 105% |
| 20250522 | 3,105 | 3,145 | 3,105 | 3,110 | 5,800 | -20 | 99% | 100% | 75% | ▼ | 100% | 101% | 106% | 97% | 104% |
| 20250523 | 3,100 | 3,110 | 3,075 | 3,110 | 5,900 | 0 | 100% | 100% | 102% | -- | 100% | 104% | 0% | 97% | 104% |
| 20250526 | 3,125 | 3,130 | 3,100 | 3,125 | 4,600 | 15 | 100% | 100% | 78% | ▲ | 100% | 105% | 0% | 97% | 104% |
| 20250527 | 3,115 | 3,125 | 3,105 | 3,125 | 2,700 | 0 | 100% | 100% | 59% | -- | 100% | 103% | 0% | 97% | 104% |
| 20250528 | 3,120 | 3,140 | 3,090 | 3,120 | 4,900 | -5 | 100% | 100% | 181% | ▼ | 100% | 106% | 0% | 97% | 104% |
| 20250529 | 3,125 | 3,135 | 3,120 | 3,125 | 6,000 | 5 | 100% | 100% | 122% | ▲ | 104% | 106% | 0% | 97% | 104% |
| 20250530 | 3,125 | 3,260 | 3,125 | 3,260 | 17,100 | 135 | 104% | 104% | 285% | ▲▲ | 99% | 102% | 0% | 100% | 109% |
| 20250602 | 3,255 | 3,260 | 3,195 | 3,225 | 5,800 | -35 | 99% | 99% | 34% | ▼ | 100% | 102% | 0% | 99% | 108% |
| 20250603 | 3,225 | 3,230 | 3,185 | 3,210 | 4,100 | -15 | 100% | 100% | 71% | ▼▼ | 102% | 0% | 0% | 98% | 107% |
| 20250604 | 3,255 | 3,325 | 3,255 | 3,320 | 8,100 | 110 | 103% | 102% | 198% | ▲ | 100% | 0% | 0% | 100% | 111% |
| 20250605 | 3,320 | 3,400 | 3,290 | 3,310 | 5,700 | -10 | 100% | 100% | 70% | ▼ | 99% | 0% | 0% | 100% | 111% |
| 20250606 | 3,325 | 3,325 | 3,245 | 3,295 | 2,300 | -15 | 100% | 99% | 40% | ▼▼ | % | % | % | 99% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 1,000 | 27,500 | 0 | 18,100 | 1,000 | 9,400 |
| 2025-05-23 | 1,100 | 26,300 | 0 | 17,600 | 1,100 | 8,700 |
| 2025-05-16 | 1,800 | 28,200 | 0 | 18,900 | 1,800 | 9,300 |
| 2025-05-09 | 2,000 | 26,100 | 0 | 14,100 | 2,000 | 12,000 |
| 2025-05-02 | 1,900 | 25,000 | 0 | 12,700 | 1,900 | 12,300 |
| 2025-04-25 | 1,200 | 26,500 | 0 | 13,600 | 1,200 | 12,900 |
| 2025-04-18 | 1,100 | 26,200 | 0 | 13,700 | 1,100 | 12,500 |
| 2025-04-11 | 1,100 | 26,200 | 0 | 11,700 | 1,100 | 14,500 |
| 2025-04-04 | 1,400 | 27,400 | 0 | 14,800 | 1,400 | 12,600 |
| 2025-03-28 | 3,300 | 29,700 | 0 | 17,700 | 3,300 | 12,000 |
| 2025-03-21 | 3,500 | 33,000 | 0 | 19,500 | 3,500 | 13,500 |
| 2025-03-14 | 3,600 | 33,000 | 0 | 18,800 | 3,600 | 14,200 |
| 2025-03-07 | 3,600 | 35,500 | 0 | 19,500 | 3,600 | 16,000 |
| 2025-02-28 | 2,400 | 34,100 | 0 | 20,600 | 2,400 | 13,500 |
| 2025-02-21 | 2,100 | 35,000 | 0 | 20,800 | 2,100 | 14,200 |
| 2025-02-14 | 1,400 | 31,500 | 0 | 20,400 | 1,400 | 11,100 |
| 2025-02-07 | 300 | 26,600 | 0 | 18,500 | 300 | 8,100 |
| 2025-01-31 | 100 | 27,000 | 0 | 17,600 | 100 | 9,400 |
| 2025-01-24 | 200 | 19,800 | 0 | 12,000 | 200 | 7,800 |
| 2025-01-17 | 300 | 17,400 | 0 | 10,800 | 300 | 6,600 |
| 2025-01-10 | 300 | 15,900 | 0 | 11,200 | 300 | 4,700 |
| 2024-12-27 | 400 | 13,000 | 0 | 9,100 | 400 | 3,900 |
| 2024-12-20 | 1,600 | 13,400 | 0 | 9,300 | 1,600 | 4,100 |
| 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 |
|---|---|---|---|
| 20250527 | 15:30 | ＯＵＧ ＨＤ | 剰余金の配当に関するお知らせ |
| 20250513 | 14:00 | ＯＵＧ ＨＤ | 2025年３月期 決算短信〔日本基準〕（連結） |
| 20250513 | 14:00 | ＯＵＧ ＨＤ | 配当予想の修正（増配）に関するお知らせ |
| 20250513 | 14:00 | ＯＵＧ ＨＤ | 「ＯＵＧグループ中期経営計画２０２４」の進捗について |
| 20250513 | 14:00 | ＯＵＧ ＨＤ | 代表取締役の異動および役員の異動に関するお知らせ |
| 20250513 | 14:00 | ＯＵＧ ＨＤ | 2025年３月期 ＯＵＧホールディングス決算要約説明資料 |
| 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 | 2025-06-06 23:27:24 |
| 8041 | 2 | 2025年06月05日2025年定時株主総会招集通知（1,851KB） | 2025-06-05 14:30:14 |
| 8041 | 2 | 2025年06月05日2025年定時株主総会の招集に際しての電子提供措置事項（794KB） | 2025-06-05 14:30:13 |
| 8041 | 2 | 2025年05月13日2025年３月期 ＯＵＧホールディングス決算要約説明資料（2,481KB） | 2025-05-13 14:29:52 |
| 8041 | 2 | 2025年05月13日「ＯＵＧグループ中期経営計画２０２４」の進捗について（659KB） | 2025-05-13 14:29:51 |
| 8041 | 2 | 2025年02月13日2025年３月期 第３四半期決算短信［日本基準］（連結）（273KB） | 2025-02-13 19:30:46 |
| 8041 | 2 | 2025年02月13日資本コストや株価を意識した経営の実現に向けた対応について（1,337KB） | 2025-02-13 19:30:44 |
| 8041 | 2 | 2025年02月13日2025年３月期 第３四半期OUGホールディングス決算要約説明資料（3,137KB） | 2025-02-13 19:30:43 |
| 8041 | 2 | 2025年02月13日コーポレート・ガバナンスに関する報告書 2025/02/13（191KB） | 2025-02-13 19:30:40 |
| 8041 | 2 | 2025年01月30日コーポレート・ガバナンスに関する報告書 2025/01/30（53KB） | 2025-01-30 15:30:41 |