| 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 | 535 | 536 | 528 | 529 | 18,300 | -9 | 98% | 99% | 163% | ▼▼▼ | 101% | 99% | 99% | 91% | 100% |
| 20240726 | 530 | 539 | 530 | 537 | 6,300 | 8 | 102% | 101% | 34% | ▲ | 99% | 93% | 96% | 92% | 102% |
| 20240729 | 545 | 545 | 537 | 540 | 10,800 | 3 | 101% | 99% | 171% | ▲▲ | 96% | 92% | 96% | 92% | 102% |
| 20240730 | 542 | 545 | 522 | 522 | 83,500 | -18 | 97% | 96% | 773% | ▼ | 101% | 93% | 100% | 90% | 100% |
| 20240731 | 523 | 530 | 523 | 527 | 32,800 | 5 | 101% | 101% | 39% | ▲ | 96% | 92% | 99% | 91% | 101% |
| 20240801 | 529 | 531 | 506 | 507 | 63,800 | -20 | 96% | 96% | 195% | ▼ | 99% | 97% | 104% | 88% | 100% |
| 20240802 | 503 | 504 | 495 | 499 | 37,100 | -8 | 98% | 99% | 58% | ▼▼ | 92% | 99% | 105% | 87% | 100% |
| 20240805 | 496 | 498 | 455 | 455 | 127,200 | -44 | 91% | 92% | 343% | ▼▼▼ | 107% | 108% | 115% | 81% | 100% |
| 20240806 | 456 | 488 | 456 | 486 | 35,800 | 31 | 107% | 107% | 28% | ▲ | 101% | 102% | 108% | 88% | 107% |
| 20240807 | 483 | 491 | 472 | 489 | 32,300 | 3 | 101% | 101% | 90% | ▲▲ | 101% | 102% | 107% | 89% | 107% |
| 20240808 | 484 | 492 | 484 | 489 | 5,300 | 0 | 100% | 101% | 16% | -- | 99% | 100% | 104% | 89% | 107% |
| 20240809 | 497 | 497 | 490 | 491 | 6,400 | 2 | 100% | 99% | 121% | ▲ | 99% | 100% | 104% | 89% | 108% |
| 20240813 | 496 | 496 | 492 | 492 | 3,800 | 1 | 100% | 99% | 59% | ▲▲ | 100% | 100% | 104% | 90% | 108% |
| 20240814 | 497 | 497 | 491 | 495 | 8,900 | 3 | 101% | 100% | 234% | ▲▲▲ | 100% | 103% | 104% | 90% | 109% |
| 20240815 | 496 | 497 | 494 | 495 | 3,200 | 0 | 100% | 100% | 36% | -- | 100% | 106% | 102% | 90% | 109% |
| 20240816 | 495 | 499 | 494 | 494 | 6,300 | -1 | 100% | 100% | 197% | ▼ | 101% | 106% | 102% | 90% | 109% |
| 20240819 | 493 | 499 | 493 | 498 | 4,700 | 4 | 101% | 101% | 75% | ▲ | 100% | 103% | 101% | 91% | 109% |
| 20240820 | 498 | 499 | 497 | 499 | 6,200 | 1 | 100% | 100% | 132% | ▲▲ | 102% | 103% | 100% | 91% | 110% |
| 20240821 | 503 | 512 | 502 | 511 | 28,700 | 12 | 102% | 102% | 463% | ▲▲▲ | 99% | 98% | 95% | 95% | 112% |
| 20240822 | 526 | 526 | 517 | 523 | 20,500 | 12 | 102% | 99% | 71% | ▲▲▲▲ | 98% | 99% | 96% | 97% | 115% |
| 20240823 | 523 | 523 | 513 | 514 | 11,500 | -9 | 98% | 98% | 56% | ▼ | 99% | 100% | 97% | 95% | 113% |
| 20240826 | 516 | 516 | 510 | 512 | 4,600 | -2 | 100% | 99% | 40% | ▼▼ | 101% | 99% | 98% | 95% | 113% |
| 20240827 | 511 | 519 | 511 | 517 | 6,500 | 5 | 101% | 101% | 141% | ▲ | 100% | 98% | 97% | 98% | 114% |
| 20240828 | 516 | 523 | 512 | 514 | 11,000 | -3 | 99% | 100% | 169% | ▼ | 101% | 98% | 97% | 98% | 113% |
| 20240829 | 514 | 517 | 510 | 517 | 12,100 | 3 | 101% | 101% | 110% | ▲ | 98% | 97% | 97% | 99% | 114% |
| 20240830 | 517 | 517 | 499 | 507 | 31,100 | -10 | 98% | 98% | 257% | ▼ | 99% | 99% | 99% | 97% | 111% |
| 20240902 | 507 | 509 | 503 | 503 | 5,300 | -4 | 99% | 99% | 17% | ▼▼ | 100% | 99% | 100% | 96% | 111% |
| 20240903 | 503 | 506 | 503 | 505 | 5,000 | 2 | 100% | 100% | 94% | ▲ | 100% | 99% | 100% | 97% | 104% |
| 20240904 | 503 | 504 | 501 | 501 | 6,800 | -4 | 99% | 100% | 136% | ▼ | 100% | 98% | 100% | 96% | 102% |
| 20240905 | 502 | 504 | 501 | 501 | 5,600 | 0 | 100% | 100% | 82% | -- | 99% | 98% | 99% | 96% | 102% |
| 20240906 | 504 | 504 | 500 | 500 | 6,400 | -1 | 100% | 99% | 114% | ▼ | 100% | 99% | 100% | 96% | 102% |
| 20240909 | 499 | 503 | 499 | 500 | 16,800 | 0 | 100% | 100% | 263% | -- | 98% | 99% | 100% | 96% | 102% |
| 20240910 | 502 | 502 | 491 | 491 | 43,500 | -9 | 98% | 98% | 259% | ▼ | 99% | 101% | 101% | 94% | 100% |
| 20240911 | 493 | 494 | 490 | 490 | 9,700 | -1 | 100% | 99% | 22% | ▼▼ | 100% | 101% | 101% | 94% | 100% |
| 20240912 | 491 | 495 | 491 | 492 | 4,100 | 2 | 100% | 100% | 42% | ▲ | 100% | 102% | 101% | 94% | 100% |
| 20240913 | 492 | 493 | 491 | 493 | 5,000 | 1 | 100% | 100% | 122% | ▲▲ | 101% | 102% | 101% | 94% | 101% |
| 20240917 | 492 | 495 | 490 | 495 | 4,700 | 2 | 100% | 101% | 94% | ▲▲▲ | 100% | 101% | 101% | 95% | 101% |
| 20240918 | 494 | 496 | 491 | 496 | 3,000 | 1 | 100% | 100% | 64% | ▲▲▲▲ | 100% | 101% | 100% | 95% | 101% |
| 20240919 | 496 | 499 | 495 | 498 | 12,900 | 2 | 100% | 100% | 430% | ▲▲▲▲▲ | 101% | 100% | 100% | 95% | 102% |
| 20240920 | 498 | 501 | 496 | 501 | 10,000 | 3 | 101% | 101% | 78% | ▲▲▲▲▲▲ | 99% | 100% | 99% | 97% | 102% |
| 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% | 0% | 99% | 101% |
| 20241008 | 495 | 496 | 495 | 495 | 3,700 | 0 | 100% | 100% | 51% | -- | 100% | 98% | 0% | 99% | 101% |
| 20241009 | 495 | 497 | 495 | 497 | 1,900 | 2 | 100% | 100% | 51% | ▲ | 100% | 98% | 0% | 99% | 101% |
| 20241010 | 493 | 494 | 492 | 493 | 21,200 | -4 | 99% | 100% | 1116% | ▼ | 100% | 98% | 0% | 98% | 101% |
| 20241011 | 493 | 494 | 491 | 494 | 12,800 | 1 | 100% | 100% | 60% | ▲ | 98% | 98% | 0% | 99% | 100% |
| 20241015 | 491 | 491 | 480 | 483 | 22,000 | -11 | 98% | 98% | 172% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241016 | 483 | 484 | 482 | 483 | 9,400 | 0 | 100% | 100% | 43% | -- | 100% | 100% | 0% | 96% | 100% |
| 20241017 | 482 | 483 | 480 | 481 | 13,900 | -2 | 100% | 100% | 148% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241018 | 482 | 482 | 480 | 480 | 10,500 | -1 | 100% | 100% | 76% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 480 | 483 | 480 | 481 | 6,200 | 1 | 100% | 100% | 59% | ▲ | 100% | 0% | 0% | 96% | 100% |
| 20241022 | 481 | 484 | 480 | 480 | 7,300 | -1 | 100% | 100% | 118% | ▼ | % | % | % | 96% | 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 | 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 | 2024-10-23 01:26:00 |
| 8289 | 3 | 毎日の生活を もっと豊かに | オリンピック 武蔵浦和店｜総合スーパーマーケット | 2024-10-07 17:31:05 |
| 8289 | 3 | Olympic 食品専門店のおすすめ商品 | オリンピック 西葛西店｜スーパーマーケット | 2024-10-03 02:30:50 |
| 8289 | 3 | Olympic ディスカウントストアのおすすめ商品 | オリンピック 三鷹店｜ディスカウント | 2024-10-03 02:30:45 |
| 8289 | 3 | OSCホームファシリティ OSC住まサポ洋光台店が9月27日（金）にオープンいたします。 | オリンピック ニュース | 2024-09-24 21:28:42 |
| 8289 | 3 | OSCホームファシリティ OSC住まサポ高井戸店が9月20日（金）にオープンいたします。 | オリンピック ニュース | 2024-09-14 00:30:01 |
| 8289 | 3 | 災害の時のOlympic | オリンピック 武蔵浦和店｜総合スーパーマーケット | 2024-09-14 00:29:58 |
| 8289 | 3 | OSCホームファシリティ OSC住まサポ朝霞台店が9月13日（金）にオープンいたします。 | オリンピック ニュース | 2024-09-06 18:28:16 |
| 8289 | 3 | Olympic朝霞泉水店が6月21日（金）にオープンいたしました。 | オリンピック ニュース | 2024-09-02 14:28:34 |
| 8289 | 3 | OSC住まサポ川崎鹿島田店が6月21日（金）にオープンいたしました。 | オリンピック ニュース | 2024-08-29 22:28:52 |