| 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 | 501 | 501 | 495 | 497 | 9,400 | -4 | 99% | 99% | 94% | ▼ | 100% | 100% | 100% | 96% | 101% |
| 20240925 | 498 | 498 | 495 | 498 | 5,400 | 1 | 100% | 100% | 57% | ▲ | 100% | 99% | 99% | 96% | 102% |
| 20240926 | 498 | 499 | 496 | 499 | 8,000 | 1 | 100% | 100% | 148% | ▲▲ | 100% | 99% | 99% | 97% | 102% |
| 20240927 | 499 | 500 | 498 | 500 | 7,100 | 1 | 100% | 100% | 89% | ▲▲▲ | 100% | 100% | 97% | 97% | 102% |
| 20240930 | 497 | 499 | 495 | 498 | 27,500 | -2 | 100% | 100% | 387% | ▼ | 99% | 99% | 97% | 98% | 102% |
| 20241001 | 498 | 498 | 491 | 495 | 16,800 | -3 | 99% | 99% | 61% | ▼▼ | 100% | 100% | 97% | 98% | 101% |
| 20241002 | 495 | 496 | 494 | 494 | 7,300 | -1 | 100% | 100% | 43% | ▼▼▼ | 100% | 101% | 97% | 98% | 101% |
| 20241003 | 494 | 497 | 494 | 496 | 5,100 | 2 | 100% | 100% | 70% | ▲ | 100% | 100% | 97% | 99% | 101% |
| 20241004 | 496 | 497 | 494 | 495 | 8,100 | -1 | 100% | 100% | 159% | ▼ | 100% | 100% | 97% | 99% | 101% |
| 20241007 | 495 | 497 | 495 | 495 | 7,200 | 0 | 100% | 100% | 89% | -- | 100% | 100% | 97% | 99% | 101% |
| 20241008 | 495 | 496 | 495 | 495 | 3,700 | 0 | 100% | 100% | 51% | -- | 100% | 98% | 96% | 99% | 101% |
| 20241009 | 495 | 497 | 495 | 497 | 1,900 | 2 | 100% | 100% | 51% | ▲ | 100% | 98% | 96% | 99% | 101% |
| 20241010 | 493 | 494 | 492 | 493 | 21,200 | -4 | 99% | 100% | 1116% | ▼ | 100% | 98% | 95% | 98% | 101% |
| 20241011 | 493 | 494 | 491 | 494 | 12,800 | 1 | 100% | 100% | 60% | ▲ | 98% | 98% | 96% | 99% | 100% |
| 20241015 | 491 | 491 | 480 | 483 | 22,000 | -11 | 98% | 98% | 172% | ▼ | 100% | 100% | 96% | 96% | 100% |
| 20241016 | 483 | 484 | 482 | 483 | 9,400 | 0 | 100% | 100% | 43% | -- | 100% | 100% | 96% | 96% | 100% |
| 20241017 | 482 | 483 | 480 | 481 | 13,900 | -2 | 100% | 100% | 148% | ▼ | 100% | 99% | 96% | 96% | 100% |
| 20241018 | 482 | 482 | 480 | 480 | 10,500 | -1 | 100% | 100% | 76% | ▼▼ | 100% | 99% | 96% | 96% | 100% |
| 20241021 | 480 | 483 | 480 | 481 | 6,200 | 1 | 100% | 100% | 59% | ▲ | 100% | 98% | 96% | 96% | 100% |
| 20241022 | 481 | 484 | 480 | 480 | 7,300 | -1 | 100% | 100% | 118% | ▼ | 100% | 98% | 96% | 96% | 100% |
| 20241023 | 480 | 481 | 479 | 479 | 10,500 | -1 | 100% | 100% | 144% | ▼▼ | 99% | 98% | 97% | 96% | 100% |
| 20241024 | 479 | 480 | 473 | 474 | 14,000 | -5 | 99% | 99% | 133% | ▼▼▼ | 99% | 97% | 97% | 95% | 100% |
| 20241025 | 476 | 477 | 470 | 472 | 25,300 | -2 | 100% | 99% | 181% | ▼▼▼▼ | 99% | 98% | 99% | 94% | 100% |
| 20241028 | 470 | 472 | 466 | 467 | 10,600 | -5 | 99% | 99% | 42% | ▼▼▼▼▼ | 100% | 99% | 99% | 94% | 100% |
| 20241029 | 468 | 473 | 468 | 470 | 10,900 | 3 | 101% | 100% | 103% | ▲ | 97% | 98% | 99% | 95% | 101% |
| 20241030 | 469 | 470 | 453 | 453 | 119,600 | -17 | 96% | 97% | 1097% | ▼ | 101% | 101% | 101% | 91% | 100% |
| 20241031 | 457 | 462 | 453 | 462 | 32,500 | 9 | 102% | 101% | 27% | ▲ | 100% | 101% | 101% | 93% | 102% |
| 20241101 | 459 | 462 | 458 | 461 | 9,300 | -1 | 100% | 100% | 29% | ▼ | 100% | 100% | 100% | 93% | 102% |
| 20241105 | 462 | 462 | 459 | 460 | 5,200 | -1 | 100% | 100% | 56% | ▼▼ | 100% | 100% | 101% | 93% | 102% |
| 20241106 | 461 | 461 | 457 | 461 | 8,600 | 1 | 100% | 100% | 165% | ▲ | 100% | 100% | 101% | 93% | 102% |
| 20241107 | 461 | 463 | 461 | 463 | 4,200 | 2 | 100% | 100% | 49% | ▲▲ | 100% | 100% | 100% | 93% | 102% |
| 20241108 | 463 | 463 | 460 | 463 | 3,100 | 0 | 100% | 100% | 74% | -- | 100% | 100% | 100% | 94% | 102% |
| 20241111 | 463 | 463 | 460 | 462 | 4,500 | -1 | 100% | 100% | 145% | ▼ | 100% | 100% | 100% | 94% | 102% |
| 20241112 | 463 | 463 | 459 | 462 | 9,800 | 0 | 100% | 100% | 218% | -- | 100% | 100% | 101% | 96% | 102% |
| 20241113 | 461 | 464 | 461 | 463 | 4,600 | 1 | 100% | 100% | 47% | ▲ | 99% | 100% | 100% | 96% | 102% |
| 20241114 | 462 | 464 | 458 | 459 | 7,300 | -4 | 99% | 99% | 159% | ▼ | 101% | 101% | 102% | 95% | 101% |
| 20241115 | 457 | 463 | 457 | 462 | 7,000 | 3 | 101% | 101% | 96% | ▲ | 100% | 100% | 101% | 96% | 102% |
| 20241118 | 460 | 463 | 460 | 461 | 4,400 | -1 | 100% | 100% | 63% | ▼ | 100% | 100% | 101% | 96% | 102% |
| 20241119 | 461 | 462 | 459 | 460 | 5,000 | -1 | 100% | 100% | 114% | ▼▼ | 100% | 101% | 101% | 96% | 102% |
| 20241120 | 460 | 461 | 459 | 461 | 4,500 | 1 | 100% | 100% | 90% | ▲ | 100% | 100% | 101% | 96% | 102% |
| 20241121 | 459 | 462 | 458 | 459 | 4,700 | -2 | 100% | 100% | 104% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20241122 | 462 | 463 | 458 | 462 | 6,600 | 3 | 101% | 100% | 140% | ▲ | 100% | 100% | 100% | 98% | 102% |
| 20241125 | 465 | 465 | 458 | 463 | 12,900 | 1 | 100% | 100% | 195% | ▲▲ | 100% | 101% | 101% | 99% | 102% |
| 20241126 | 461 | 461 | 459 | 460 | 8,400 | -3 | 99% | 100% | 65% | ▼ | 100% | 100% | 101% | 98% | 102% |
| 20241127 | 460 | 460 | 458 | 459 | 9,600 | -1 | 100% | 100% | 114% | ▼▼ | 101% | 101% | 101% | 99% | 101% |
| 20241128 | 458 | 463 | 458 | 463 | 11,800 | 4 | 101% | 101% | 123% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20241129 | 464 | 464 | 459 | 464 | 16,900 | 1 | 100% | 100% | 143% | ▲▲ | 99% | 99% | 99% | 100% | 101% |
| 20241202 | 466 | 466 | 460 | 461 | 9,700 | -3 | 99% | 99% | 57% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241203 | 461 | 463 | 458 | 460 | 12,100 | -1 | 100% | 100% | 125% | ▼▼ | 101% | 101% | 100% | 99% | 100% |
| 20241204 | 459 | 463 | 459 | 463 | 8,200 | 3 | 101% | 101% | 68% | ▲ | 99% | 100% | 99% | 100% | 101% |
| 20241205 | 465 | 465 | 460 | 462 | 7,900 | -1 | 100% | 99% | 96% | ▼ | 100% | 100% | 99% | 100% | 101% |
| 20241206 | 463 | 463 | 459 | 461 | 4,900 | -1 | 100% | 100% | 62% | ▼▼ | 100% | 100% | 0% | 99% | 100% |
| 20241209 | 462 | 462 | 460 | 462 | 5,200 | 1 | 100% | 100% | 106% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20241210 | 463 | 464 | 461 | 464 | 10,100 | 2 | 100% | 100% | 194% | ▲▲ | 100% | 100% | 0% | 100% | 101% |
| 20241211 | 464 | 464 | 462 | 462 | 7,100 | -2 | 100% | 100% | 70% | ▼ | 100% | 100% | 0% | 100% | 101% |
| 20241212 | 462 | 465 | 461 | 464 | 12,100 | 2 | 100% | 100% | 170% | ▲ | 100% | 99% | 0% | 100% | 101% |
| 20241213 | 462 | 463 | 461 | 463 | 10,000 | -1 | 100% | 100% | 83% | ▼ | 100% | 99% | 0% | 100% | 101% |
| 20241216 | 463 | 465 | 460 | 462 | 18,300 | -1 | 100% | 100% | 183% | ▼▼ | 100% | 99% | 0% | 100% | 101% |
| 20241217 | 462 | 462 | 460 | 461 | 5,400 | -1 | 100% | 100% | 30% | ▼▼▼ | 100% | 0% | 0% | 99% | 100% |
| 20241218 | 460 | 461 | 459 | 459 | 15,100 | -2 | 100% | 100% | 280% | ▼▼▼▼ | 100% | 0% | 0% | 99% | 100% |
| 20241219 | 459 | 460 | 459 | 459 | 15,500 | 0 | 100% | 100% | 103% | -- | 100% | 0% | 0% | 99% | 100% |
| 20241220 | 459 | 460 | 459 | 459 | 16,500 | 0 | 100% | 100% | 106% | -- | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 7,100 | 90,400 | 0 | 57,800 | 7,100 | 32,600 |
| 2024-12-06 | 6,900 | 88,600 | 0 | 57,800 | 6,900 | 30,800 |
| 2024-11-29 | 7,200 | 84,600 | 0 | 56,100 | 7,200 | 28,500 |
| 2024-11-22 | 6,100 | 83,100 | 0 | 56,200 | 6,100 | 26,900 |
| 2024-11-15 | 6,100 | 82,500 | 0 | 56,000 | 6,100 | 26,500 |
| 2024-11-08 | 6,100 | 81,700 | 0 | 56,700 | 6,100 | 25,000 |
| 2024-11-01 | 5,900 | 84,600 | 0 | 54,900 | 5,900 | 29,700 |
| 2024-10-25 | 6,000 | 77,500 | 0 | 50,100 | 6,000 | 27,400 |
| 2024-10-18 | 5,900 | 72,700 | 0 | 49,900 | 5,900 | 22,800 |
| 2024-10-11 | 3,200 | 69,800 | 0 | 45,600 | 3,200 | 24,200 |
| 2024-10-04 | 4,000 | 70,400 | 0 | 45,300 | 4,000 | 25,100 |
| 2024-09-27 | 3,200 | 73,300 | 0 | 46,700 | 3,200 | 26,600 |
| 2024-09-20 | 3,200 | 69,800 | 0 | 44,700 | 3,200 | 25,100 |
| 2024-09-13 | 3,000 | 62,700 | 0 | 37,900 | 3,000 | 24,800 |
| 2024-09-06 | 3,100 | 59,300 | 0 | 35,800 | 3,100 | 23,500 |
| 2024-08-30 | 6,300 | 53,600 | 0 | 30,200 | 6,300 | 23,400 |
| 2024-08-23 | 4,700 | 55,700 | 0 | 29,400 | 4,700 | 26,300 |
| 2024-08-16 | 3,100 | 59,900 | 0 | 30,600 | 3,100 | 29,300 |
| 2024-08-09 | 2,900 | 58,700 | 0 | 31,500 | 2,900 | 27,200 |
| 2024-08-02 | 8,800 | 99,800 | 0 | 62,700 | 8,800 | 37,100 |
| 2024-07-26 | 30,400 | 116,400 | 0 | 57,200 | 30,400 | 59,200 |
| 2024-07-19 | 31,800 | 117,400 | 0 | 56,900 | 31,800 | 60,500 |
| 2024-07-12 | 31,800 | 124,900 | 0 | 57,100 | 31,800 | 67,800 |
| 2024-07-05 | 34,300 | 117,700 | 0 | 59,000 | 34,300 | 58,700 |
| 2024-06-28 | 32,200 | 105,200 | 0 | 48,400 | 32,200 | 56,800 |
| 2024-06-21 | 28,400 | 102,200 | 0 | 48,600 | 28,400 | 53,600 |
| 2024-06-14 | 24,500 | 102,500 | 0 | 51,600 | 24,500 | 50,900 |
| 2024-06-07 | 18,800 | 104,900 | 0 | 58,200 | 18,800 | 46,700 |
| 2024-05-31 | 17,500 | 81,800 | 0 | 44,600 | 17,500 | 37,200 |
| 2024-05-24 | 18,500 | 84,300 | 0 | 46,300 | 18,500 | 38,000 |
| 2024-05-17 | 18,900 | 95,600 | 0 | 51,800 | 18,900 | 43,800 |
| 2024-05-10 | 19,100 | 95,100 | 0 | 52,000 | 19,100 | 43,100 |
| 2024-05-02 | 19,000 | 96,100 | 0 | 53,100 | 19,000 | 43,000 |
| 2024-04-26 | 18,300 | 99,600 | 0 | 53,800 | 18,300 | 45,800 |
| 2024-04-19 | 16,900 | 90,800 | 0 | 53,800 | 16,900 | 37,000 |
| 2024-04-12 | 19,100 | 75,700 | 0 | 43,100 | 19,100 | 32,600 |
| 2024-04-05 | 19,500 | 69,500 | 0 | 42,500 | 19,500 | 27,000 |
| 2024-03-29 | 21,200 | 70,400 | 0 | 42,900 | 21,200 | 27,500 |
| 2024-03-22 | 20,300 | 85,900 | 0 | 46,000 | 20,300 | 39,900 |
| 2024-03-15 | 20,500 | 86,600 | 0 | 45,000 | 20,500 | 41,600 |
| 2024-03-08 | 21,300 | 85,100 | 0 | 44,400 | 21,300 | 40,700 |
| 2024-03-01 | 37,900 | 101,800 | 0 | 63,000 | 37,900 | 38,800 |
| 2024-02-22 | 39,000 | 99,700 | 0 | 59,900 | 39,000 | 39,800 |
| 2024-02-16 | 26,000 | 95,100 | 0 | 58,900 | 26,000 | 36,200 |
| 2024-02-09 | 24,000 | 97,700 | 0 | 60,200 | 24,000 | 37,500 |
| 2024-02-02 | 24,500 | 101,500 | 0 | 47,900 | 24,500 | 53,600 |
| 2024-01-26 | 22,900 | 96,600 | 0 | 43,700 | 22,900 | 52,900 |
| 2024-01-19 | 25,600 | 97,600 | 0 | 36,000 | 25,600 | 61,600 |
| 2024-01-12 | 33,100 | 76,200 | 0 | 31,200 | 33,100 | 45,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 18:00 | ＯｌｙｍｐｉｃＧ | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241011 | 18:00 | ＯｌｙｍｐｉｃＧ | 2025年２月期中間連結業績予想と実績値との差異及び通期連結業績予想の修正に関するお知らせ |
| 20240712 | 15:30 | ＯｌｙｍｐｉｃＧ | 2025年２月期第１四半期決算短信[日本基準](連結) |
| 20240528 | 16:30 | ＯｌｙｍｐｉｃＧ | 役員人事に関するお知らせ |
| 20240514 | 17:00 | ＯｌｙｍｐｉｃＧ | （訂正・数値データ訂正）「2024年２月期決算短信［日本基準］（連結）」の一部訂正について |
| 20240426 | 17:00 | ＯｌｙｍｐｉｃＧ | 剰余金の配当に関するお知らせ |
| 20240426 | 17:00 | ＯｌｙｍｐｉｃＧ | 取締役候補者および監査役候補者の決定に関するお知らせ |
| 20240422 | 12:30 | ＯｌｙｍｐｉｃＧ | 支配株主等に関する事項について |
| 20240422 | 12:30 | ＯｌｙｍｐｉｃＧ | 親会社等に係る決算に関するお知らせ |
| 20240112 | 15:30 | ＯｌｙｍｐｉｃＧ | 業績予想の修正に関するお知らせ |
| 20240112 | 15:30 | ＯｌｙｍｐｉｃＧ | 2024年２月期第３四半期決算短信［日本基準］（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8289 | 1 | Olympic オリンピック | 2024-12-21 23:23:51 |
| 8289 | 3 | 川崎鹿島田店にて朝市開催決定！ | オリンピック ニュース | 2024-12-06 00:28:58 |
| 8289 | 3 | 港北ニュータウン店・高井戸店・小金井店の衣料品売り場をリニューアルしました。 | オリンピック ニュース | 2024-11-28 23:31:32 |
| 8289 | 3 | Olympic × オリンピックセラー × 三浦屋 共同フェアのお知らせ | オリンピック ニュース | 2024-11-21 23:29:31 |
| 8289 | 3 | Olympic荒川一丁目店が11月22日(金)にオープンいたします。 | オリンピック ニュース | 2024-11-15 22:28:47 |
| 8289 | 3 | Olympicスーパーマーケット 荒川一丁目店がオープンします！ | オリンピック ニュース | 2024-11-15 22:28:44 |
| 8289 | 3 | Olympic武蔵浦和店からのお知らせ | オリンピック ニュース | 2024-11-15 10:28:32 |
| 8289 | 3 | 国立店限定企画 Olympic×三浦屋共同フェア開催 | オリンピック ニュース | 2024-11-15 10:28:29 |
| 8289 | 3 | Olympic武蔵浦和店からのお知らせ | オリンピック ニュース | 2024-11-14 21:32:23 |
| 8289 | 3 | Olympic武蔵浦和店からのお知らせ | オリンピック ニュース | 2024-11-13 21:31:14 |