| 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 | 439 | 439 | 435 | 437 | 5,800 | 1 | 100% | 100% | 46% | ▲▲ | 99% | 100% | 100% | 94% | 101% |
| 20250311 | 435 | 436 | 430 | 431 | 29,300 | -6 | 99% | 99% | 505% | ▼ | 100% | 101% | 101% | 93% | 100% |
| 20250312 | 432 | 434 | 431 | 434 | 6,900 | 3 | 101% | 100% | 24% | ▲ | 100% | 101% | 100% | 94% | 101% |
| 20250313 | 434 | 434 | 430 | 433 | 27,900 | -1 | 100% | 100% | 404% | ▼ | 101% | 101% | 100% | 94% | 100% |
| 20250314 | 431 | 438 | 431 | 437 | 16,200 | 4 | 101% | 101% | 58% | ▲ | 99% | 99% | 98% | 94% | 101% |
| 20250317 | 437 | 437 | 434 | 434 | 14,100 | -3 | 99% | 99% | 87% | ▼ | 100% | 99% | 98% | 94% | 101% |
| 20250318 | 437 | 437 | 434 | 437 | 8,800 | 3 | 101% | 100% | 62% | ▲ | 100% | 100% | 97% | 94% | 101% |
| 20250319 | 435 | 436 | 434 | 435 | 6,200 | -2 | 100% | 100% | 70% | ▼ | 100% | 100% | 95% | 94% | 101% |
| 20250321 | 434 | 436 | 433 | 433 | 8,600 | -2 | 100% | 100% | 139% | ▼▼ | 99% | 100% | 95% | 94% | 100% |
| 20250324 | 437 | 437 | 433 | 434 | 8,000 | 1 | 100% | 99% | 93% | ▲ | 100% | 101% | 95% | 94% | 101% |
| 20250325 | 433 | 434 | 432 | 433 | 10,100 | -1 | 100% | 100% | 126% | ▼ | 100% | 100% | 95% | 94% | 100% |
| 20250326 | 433 | 433 | 432 | 433 | 6,100 | 0 | 100% | 100% | 60% | -- | 100% | 99% | 95% | 94% | 100% |
| 20250327 | 433 | 434 | 432 | 434 | 10,700 | 1 | 100% | 100% | 175% | ▲ | 100% | 99% | 95% | 98% | 101% |
| 20250328 | 434 | 436 | 432 | 436 | 10,600 | 2 | 100% | 100% | 99% | ▲▲ | 100% | 97% | 95% | 99% | 101% |
| 20250331 | 435 | 435 | 431 | 433 | 22,000 | -3 | 99% | 100% | 208% | ▼ | 99% | 94% | 95% | 99% | 100% |
| 20250401 | 434 | 435 | 430 | 430 | 15,900 | -3 | 99% | 99% | 72% | ▼▼ | 100% | 93% | 96% | 98% | 100% |
| 20250402 | 430 | 432 | 429 | 429 | 3,600 | -1 | 100% | 100% | 23% | ▼▼▼ | 98% | 94% | 96% | 98% | 100% |
| 20250403 | 429 | 429 | 421 | 422 | 25,600 | -7 | 98% | 98% | 711% | ▼▼▼▼ | 97% | 96% | 97% | 97% | 100% |
| 20250404 | 422 | 425 | 409 | 409 | 29,700 | -13 | 97% | 97% | 116% | ▼▼▼▼▼ | 100% | 103% | 104% | 94% | 100% |
| 20250408 | 395 | 405 | 394 | 394 | 35,600 | -15 | 96% | 100% | 120% | ▼▼▼▼▼▼ | 101% | 103% | 104% | 90% | 100% |
| 20250409 | 394 | 398 | 391 | 398 | 19,000 | 4 | 101% | 101% | 53% | ▲ | 100% | 101% | 101% | 91% | 101% |
| 20250410 | 406 | 410 | 403 | 404 | 15,100 | 6 | 102% | 100% | 79% | ▲▲ | 100% | 101% | 102% | 92% | 103% |
| 20250411 | 404 | 405 | 401 | 404 | 13,200 | 0 | 100% | 100% | 87% | -- | 101% | 102% | 102% | 92% | 103% |
| 20250414 | 404 | 407 | 403 | 407 | 15,200 | 3 | 101% | 101% | 115% | ▲ | 102% | 104% | 103% | 93% | 103% |
| 20250415 | 399 | 405 | 399 | 405 | 8,000 | -2 | 100% | 102% | 53% | ▼ | 101% | 100% | 102% | 93% | 103% |
| 20250416 | 405 | 414 | 405 | 410 | 31,300 | 5 | 101% | 101% | 391% | ▲ | 98% | 98% | 99% | 94% | 104% |
| 20250417 | 416 | 416 | 408 | 409 | 10,400 | -1 | 100% | 98% | 33% | ▼ | 100% | 99% | 100% | 94% | 104% |
| 20250418 | 413 | 413 | 409 | 413 | 5,400 | 4 | 101% | 100% | 52% | ▲ | 98% | 99% | 100% | 95% | 105% |
| 20250421 | 414 | 414 | 407 | 407 | 10,300 | -6 | 99% | 98% | 191% | ▼ | 99% | 101% | 101% | 93% | 103% |
| 20250422 | 407 | 407 | 403 | 404 | 11,800 | -3 | 99% | 99% | 115% | ▼▼ | 100% | 101% | 102% | 93% | 103% |
| 20250423 | 405 | 407 | 404 | 406 | 10,300 | 2 | 100% | 100% | 87% | ▲ | 99% | 100% | 100% | 93% | 103% |
| 20250424 | 413 | 413 | 406 | 407 | 11,700 | 1 | 100% | 99% | 114% | ▲▲ | 100% | 100% | 101% | 93% | 103% |
| 20250425 | 408 | 409 | 406 | 408 | 6,900 | 1 | 100% | 100% | 59% | ▲▲▲ | 100% | 100% | 100% | 94% | 104% |
| 20250428 | 410 | 411 | 406 | 411 | 16,900 | 3 | 101% | 100% | 245% | ▲▲▲▲ | 100% | 100% | 101% | 95% | 104% |
| 20250430 | 410 | 412 | 409 | 411 | 18,400 | 0 | 100% | 100% | 109% | -- | 99% | 99% | 100% | 96% | 104% |
| 20250501 | 414 | 423 | 404 | 410 | 71,900 | -1 | 100% | 99% | 391% | ▼ | 100% | 100% | 101% | 96% | 104% |
| 20250502 | 410 | 412 | 410 | 410 | 5,300 | 0 | 100% | 100% | 7% | -- | 99% | 100% | 100% | 97% | 104% |
| 20250507 | 413 | 430 | 400 | 410 | 200,900 | 0 | 100% | 99% | 3791% | -- | 100% | 100% | 101% | 99% | 104% |
| 20250508 | 410 | 411 | 408 | 410 | 6,500 | 0 | 100% | 100% | 3% | -- | 100% | 100% | 102% | 99% | 104% |
| 20250509 | 409 | 412 | 408 | 411 | 10,600 | 1 | 100% | 100% | 163% | ▲ | 99% | 100% | 103% | 100% | 103% |
| 20250512 | 412 | 415 | 409 | 409 | 32,500 | -2 | 100% | 99% | 307% | ▼ | 100% | 101% | 103% | 99% | 101% |
| 20250513 | 409 | 412 | 409 | 411 | 3,700 | 2 | 100% | 100% | 11% | ▲ | 99% | 99% | 103% | 100% | 102% |
| 20250514 | 411 | 412 | 408 | 408 | 5,200 | -3 | 99% | 99% | 141% | ▼ | 100% | 99% | 103% | 99% | 101% |
| 20250515 | 410 | 414 | 409 | 409 | 1,400 | 1 | 100% | 100% | 27% | ▲ | 101% | 100% | 103% | 99% | 101% |
| 20250516 | 409 | 412 | 409 | 412 | 4,300 | 3 | 101% | 101% | 307% | ▲▲ | 99% | 98% | 102% | 100% | 102% |
| 20250519 | 414 | 414 | 407 | 408 | 20,700 | -4 | 99% | 99% | 481% | ▼ | 100% | 100% | 104% | 99% | 101% |
| 20250520 | 408 | 408 | 407 | 407 | 7,000 | -1 | 100% | 100% | 34% | ▼▼ | 100% | 100% | 104% | 99% | 101% |
| 20250521 | 407 | 408 | 407 | 407 | 4,400 | 0 | 100% | 100% | 63% | -- | 100% | 102% | 104% | 99% | 101% |
| 20250522 | 405 | 405 | 403 | 405 | 13,600 | -2 | 100% | 100% | 309% | ▼ | 100% | 101% | 104% | 98% | 100% |
| 20250523 | 407 | 407 | 403 | 406 | 6,100 | 1 | 100% | 100% | 45% | ▲ | 100% | 102% | 0% | 99% | 100% |
| 20250526 | 406 | 406 | 404 | 406 | 2,900 | 0 | 100% | 100% | 48% | -- | 100% | 100% | 0% | 99% | 100% |
| 20250527 | 408 | 408 | 405 | 407 | 3,000 | 1 | 100% | 100% | 103% | ▲ | 101% | 101% | 0% | 99% | 100% |
| 20250528 | 408 | 413 | 408 | 413 | 8,600 | 6 | 101% | 101% | 287% | ▲▲ | 101% | 101% | 0% | 100% | 102% |
| 20250529 | 410 | 413 | 408 | 413 | 12,600 | 0 | 100% | 101% | 147% | -- | 100% | 102% | 0% | 100% | 102% |
| 20250530 | 410 | 411 | 408 | 410 | 16,100 | -3 | 99% | 100% | 128% | ▼ | 100% | 103% | 0% | 99% | 101% |
| 20250602 | 412 | 412 | 409 | 410 | 4,300 | 0 | 100% | 100% | 27% | -- | 101% | 103% | 0% | 99% | 101% |
| 20250603 | 410 | 413 | 410 | 413 | 5,000 | 3 | 101% | 101% | 116% | ▲ | 101% | 0% | 0% | 100% | 102% |
| 20250604 | 412 | 418 | 412 | 416 | 21,600 | 3 | 101% | 101% | 432% | ▲▲ | 100% | 0% | 0% | 100% | 103% |
| 20250605 | 416 | 419 | 415 | 417 | 10,200 | 1 | 100% | 100% | 47% | ▲▲▲ | 101% | 0% | 0% | 100% | 103% |
| 20250606 | 419 | 424 | 419 | 423 | 11,700 | 6 | 101% | 101% | 115% | ▲▲▲▲ | % | % | % | 100% | 104% |
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 | 1,400 | 89,200 | 0 | 70,000 | 1,400 | 19,200 |
| 2025-05-23 | 800 | 91,100 | 0 | 70,900 | 800 | 20,200 |
| 2025-05-16 | 4,600 | 87,600 | 0 | 70,200 | 4,600 | 17,400 |
| 2025-05-09 | 2,600 | 88,200 | 0 | 70,600 | 2,600 | 17,600 |
| 2025-05-02 | 2,400 | 88,200 | 0 | 69,500 | 2,400 | 18,700 |
| 2025-04-25 | 500 | 92,600 | 0 | 69,100 | 500 | 23,500 |
| 2025-04-18 | 200 | 96,600 | 0 | 68,100 | 200 | 28,500 |
| 2025-04-11 | 600 | 104,500 | 0 | 68,800 | 600 | 35,700 |
| 2025-04-04 | 700 | 106,900 | 0 | 66,800 | 700 | 40,100 |
| 2025-03-28 | 900 | 113,200 | 0 | 72,800 | 900 | 40,400 |
| 2025-03-21 | 4,800 | 108,700 | 0 | 69,800 | 4,800 | 38,900 |
| 2025-03-14 | 12,300 | 111,800 | 0 | 69,100 | 12,300 | 42,700 |
| 2025-03-07 | 28,100 | 122,500 | 0 | 80,300 | 28,100 | 42,200 |
| 2025-02-28 | 32,800 | 124,800 | 0 | 80,200 | 32,800 | 44,600 |
| 2025-02-21 | 39,600 | 116,300 | 0 | 74,600 | 39,600 | 41,700 |
| 2025-02-14 | 17,300 | 130,400 | 0 | 76,100 | 17,300 | 54,300 |
| 2025-02-07 | 16,300 | 153,800 | 0 | 98,400 | 16,300 | 55,400 |
| 2025-01-31 | 3,800 | 135,400 | 0 | 74,500 | 3,800 | 60,900 |
| 2025-01-24 | 1,300 | 120,500 | 0 | 68,100 | 1,300 | 52,400 |
| 2025-01-17 | 1,100 | 109,400 | 0 | 58,600 | 1,100 | 50,800 |
| 2025-01-10 | 1,400 | 98,300 | 0 | 59,000 | 1,400 | 39,300 |
| 2024-12-27 | 1,100 | 98,800 | 0 | 58,600 | 1,100 | 40,200 |
| 2024-12-20 | 6,800 | 92,700 | 0 | 56,000 | 6,800 | 36,700 |
| 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 |
|---|---|---|---|
| 20250529 | 18:30 | ＯｌｙｍｐｉｃＧ | 代表取締役の異動ならびに役員人事に関するお知らせ |
| 20250502 | 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 |
| 20250502 | 17:00 | ＯｌｙｍｐｉｃＧ | 親会社等に係る決算に関するお知らせ |
| 20250502 | 17:00 | ＯｌｙｍｐｉｃＧ | 剰余金の配当に関するお知らせ |
| 20250430 | 18:00 | ＯｌｙｍｐｉｃＧ | 支配株主等に関する事項について |
| 20250414 | 17:00 | ＯｌｙｍｐｉｃＧ | 投資有価証券売却益及び減損損失の計上並びに業績予想と実績との差異に関するお知らせ |
| 20250414 | 17:00 | ＯｌｙｍｐｉｃＧ | 2025年２月期決算短信［日本基準］（連結） |
| 20250328 | 15:30 | ＯｌｙｍｐｉｃＧ | 当社および子会社の代表取締役の異動に関するお知らせ |
| 20250110 | 17:00 | ＯｌｙｍｐｉｃＧ | 2025年２月期第３四半期決算短信［日本基準］（連結） |
| 20250110 | 17:00 | ＯｌｙｍｐｉｃＧ | 2025年２月期通期連結業績予想の修正に関するお知らせ |
| 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 | 2025-06-06 22:23:18 |
| 8289 | 3 | 墨田文花店にて随意契約備蓄米を販売いたします。 | オリンピック お知らせ | 2025-06-05 13:30:19 |
| 8289 | 3 | 夏の爽やかなおくりもの オリンピックの夏ギフト ご予約承り中 | オリンピック | 2025-06-01 10:30:50 |
| 8289 | 3 | 愛され続けて63年。「ありがとう」の気持ちを込めて、創業感謝祭を開催します！ | オリンピック | 2025-06-01 10:30:47 |
| 8289 | 3 | 店舗で開催！超至近距離で楽しめる！6月 まぐろ解体即売会のご案内 | オリンピック | 2025-05-28 18:28:43 |
| 8289 | 3 | 6月15日(日)は父の日！日頃の感謝の気持ちを伝えよう！ | オリンピック | 2025-05-23 05:31:29 |
| 8289 | 3 | かんたん！手軽！果実酒を作ろう！ | オリンピック | 2025-05-16 07:31:37 |
| 8289 | 3 | テレビ東京「円卓コンフィデンシャル～他社との遭遇～」に出演いたします。 | オリンピック お知らせ | 2025-05-13 13:28:22 |
| 8289 | 3 | 【Olympic墨田文花店】テレビ東京「よじごじDays」撮影協力いたしました！ | オリンピック 墨田文花店｜総合スーパーマーケット | 2025-05-09 19:31:44 |
| 8289 | 3 | 強風にも耐えられる耐風設計！紳士傘のご紹介 | オリンピック | 2025-05-07 11:31:00 |