| 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 | 954 | 958 | 944 | 946 | 317,200 | -3 | 100% | 99% | 24% | ▼▼ | 100% | 100% | 100% | 97% | 103% |
| 20240925 | 941 | 944 | 935 | 940 | 329,400 | -6 | 99% | 100% | 104% | ▼▼▼ | 101% | 100% | 99% | 97% | 102% |
| 20240926 | 944 | 952 | 940 | 950 | 369,500 | 10 | 101% | 101% | 112% | ▲ | 100% | 99% | 98% | 98% | 103% |
| 20240927 | 958 | 964 | 954 | 958 | 334,000 | 8 | 101% | 100% | 90% | ▲▲ | 100% | 101% | 100% | 98% | 104% |
| 20240930 | 939 | 952 | 936 | 938 | 408,600 | -20 | 98% | 100% | 122% | ▼ | 99% | 101% | 100% | 96% | 102% |
| 20241001 | 943 | 943 | 931 | 933 | 486,500 | -5 | 99% | 99% | 119% | ▼▼ | 101% | 102% | 100% | 96% | 102% |
| 20241002 | 933 | 949 | 932 | 942 | 385,500 | 9 | 101% | 101% | 79% | ▲ | 99% | 98% | 98% | 97% | 103% |
| 20241003 | 957 | 958 | 942 | 944 | 400,700 | 2 | 100% | 99% | 104% | ▲▲ | 100% | 99% | 98% | 99% | 103% |
| 20241004 | 943 | 947 | 939 | 945 | 211,400 | 1 | 100% | 100% | 53% | ▲▲▲ | 100% | 97% | 96% | 99% | 103% |
| 20241007 | 955 | 964 | 954 | 955 | 398,400 | 10 | 101% | 100% | 188% | ▲▲▲▲ | 99% | 99% | 96% | 100% | 104% |
| 20241008 | 948 | 952 | 938 | 942 | 409,600 | -13 | 99% | 99% | 103% | ▼ | 99% | 100% | 97% | 98% | 103% |
| 20241009 | 941 | 943 | 932 | 934 | 353,500 | -8 | 99% | 99% | 86% | ▼▼ | 99% | 100% | 97% | 97% | 102% |
| 20241010 | 939 | 939 | 927 | 929 | 523,100 | -5 | 99% | 99% | 148% | ▼▼▼ | 100% | 101% | 98% | 97% | 101% |
| 20241011 | 927 | 935 | 925 | 925 | 323,700 | -4 | 100% | 100% | 62% | ▼▼▼▼ | 101% | 101% | 98% | 97% | 100% |
| 20241015 | 930 | 939 | 928 | 937 | 393,300 | 12 | 101% | 101% | 122% | ▲ | 101% | 99% | 98% | 98% | 101% |
| 20241016 | 931 | 946 | 930 | 939 | 373,200 | 2 | 100% | 101% | 95% | ▲▲ | 99% | 97% | 97% | 98% | 102% |
| 20241017 | 944 | 944 | 931 | 933 | 252,100 | -6 | 99% | 99% | 68% | ▼ | 100% | 97% | 94% | 97% | 101% |
| 20241018 | 935 | 940 | 932 | 936 | 204,300 | 3 | 100% | 100% | 81% | ▲ | 99% | 96% | 93% | 98% | 101% |
| 20241021 | 938 | 938 | 926 | 926 | 366,700 | -10 | 99% | 99% | 179% | ▼ | 99% | 97% | 95% | 97% | 100% |
| 20241022 | 926 | 926 | 914 | 916 | 587,200 | -10 | 99% | 99% | 160% | ▼▼ | 99% | 99% | 96% | 96% | 100% |
| 20241023 | 914 | 917 | 905 | 905 | 475,600 | -11 | 99% | 99% | 81% | ▼▼▼ | 100% | 101% | 97% | 94% | 100% |
| 20241024 | 901 | 902 | 893 | 897 | 545,900 | -8 | 99% | 100% | 115% | ▼▼▼▼ | 100% | 102% | 98% | 94% | 100% |
| 20241025 | 896 | 897 | 887 | 893 | 269,900 | -4 | 100% | 100% | 49% | ▼▼▼▼▼ | 101% | 103% | 99% | 93% | 100% |
| 20241028 | 888 | 896 | 885 | 896 | 451,600 | 3 | 100% | 101% | 167% | ▲ | 100% | 92% | 97% | 94% | 100% |
| 20241029 | 903 | 913 | 901 | 906 | 621,600 | 10 | 101% | 100% | 138% | ▲▲ | 101% | 93% | 97% | 95% | 101% |
| 20241030 | 905 | 910 | 903 | 910 | 405,200 | 4 | 100% | 101% | 65% | ▲▲▲ | 100% | 93% | 92% | 95% | 102% |
| 20241031 | 907 | 915 | 905 | 911 | 461,400 | 1 | 100% | 100% | 114% | ▲▲▲▲ | 96% | 97% | 96% | 95% | 102% |
| 20241101 | 871 | 877 | 827 | 834 | 2,351,200 | -77 | 92% | 96% | 510% | ▼ | 98% | 100% | 100% | 87% | 100% |
| 20241105 | 836 | 837 | 819 | 819 | 987,300 | -15 | 98% | 98% | 42% | ▼▼ | 102% | 103% | 102% | 86% | 100% |
| 20241106 | 823 | 852 | 821 | 839 | 959,100 | 20 | 102% | 102% | 97% | ▲ | 100% | 101% | 100% | 89% | 102% |
| 20241107 | 844 | 846 | 835 | 841 | 564,500 | 2 | 100% | 100% | 59% | ▲▲ | 99% | 104% | 100% | 90% | 103% |
| 20241108 | 843 | 848 | 832 | 835 | 566,700 | -6 | 99% | 99% | 100% | ▼ | 100% | 105% | 101% | 89% | 102% |
| 20241111 | 834 | 843 | 821 | 833 | 875,400 | -2 | 100% | 100% | 154% | ▼▼ | 101% | 99% | 100% | 89% | 102% |
| 20241112 | 839 | 851 | 838 | 844 | 661,100 | 11 | 101% | 101% | 76% | ▲ | 101% | 98% | 99% | 90% | 103% |
| 20241113 | 847 | 857 | 838 | 853 | 996,700 | 9 | 101% | 101% | 151% | ▲▲ | 100% | 95% | 95% | 91% | 104% |
| 20241114 | 881 | 890 | 875 | 877 | 1,022,700 | 24 | 103% | 100% | 103% | ▲▲▲ | 94% | 95% | 96% | 94% | 107% |
| 20241115 | 878 | 879 | 828 | 828 | 1,717,900 | -49 | 94% | 94% | 168% | ▼ | 100% | 102% | 102% | 88% | 101% |
| 20241118 | 822 | 829 | 816 | 826 | 698,700 | -2 | 100% | 100% | 41% | ▼▼ | 100% | 100% | 101% | 89% | 101% |
| 20241119 | 832 | 842 | 830 | 834 | 656,000 | 8 | 101% | 100% | 94% | ▲ | 100% | 100% | 100% | 91% | 102% |
| 20241120 | 836 | 838 | 829 | 835 | 305,300 | 1 | 100% | 100% | 47% | ▲▲ | 100% | 100% | 101% | 92% | 102% |
| 20241121 | 834 | 837 | 828 | 834 | 400,100 | -1 | 100% | 100% | 131% | ▼ | 100% | 99% | 100% | 92% | 102% |
| 20241122 | 836 | 842 | 831 | 836 | 377,400 | 2 | 100% | 100% | 94% | ▲ | 99% | 98% | 99% | 92% | 102% |
| 20241125 | 844 | 846 | 831 | 833 | 666,000 | -3 | 100% | 99% | 176% | ▼ | 100% | 100% | 101% | 91% | 102% |
| 20241126 | 834 | 835 | 826 | 831 | 391,200 | -2 | 100% | 100% | 59% | ▼▼ | 99% | 101% | 101% | 91% | 101% |
| 20241127 | 829 | 830 | 817 | 820 | 671,900 | -11 | 99% | 99% | 172% | ▼▼▼ | 100% | 102% | 102% | 90% | 100% |
| 20241128 | 821 | 825 | 819 | 825 | 420,400 | 5 | 101% | 100% | 63% | ▲ | 100% | 101% | 101% | 91% | 101% |
| 20241129 | 822 | 826 | 817 | 824 | 634,700 | -1 | 100% | 100% | 151% | ▼ | 101% | 100% | 99% | 94% | 101% |
| 20241202 | 826 | 837 | 826 | 832 | 486,600 | 8 | 101% | 101% | 77% | ▲ | 101% | 99% | 98% | 95% | 102% |
| 20241203 | 834 | 842 | 833 | 840 | 735,800 | 8 | 101% | 101% | 151% | ▲▲ | 99% | 99% | 98% | 96% | 102% |
| 20241204 | 835 | 838 | 827 | 828 | 536,700 | -12 | 99% | 99% | 73% | ▼ | 100% | 100% | 99% | 94% | 101% |
| 20241205 | 829 | 832 | 826 | 828 | 482,400 | 0 | 100% | 100% | 90% | -- | 100% | 102% | 99% | 94% | 101% |
| 20241206 | 826 | 828 | 821 | 825 | 376,900 | -3 | 100% | 100% | 78% | ▼ | 100% | 101% | 0% | 94% | 101% |
| 20241209 | 828 | 828 | 819 | 825 | 488,800 | 0 | 100% | 100% | 130% | -- | 100% | 101% | 0% | 94% | 101% |
| 20241210 | 826 | 831 | 822 | 829 | 435,700 | 4 | 100% | 100% | 89% | ▲ | 100% | 99% | 0% | 95% | 101% |
| 20241211 | 826 | 829 | 819 | 828 | 410,400 | -1 | 100% | 100% | 94% | ▼ | 101% | 97% | 0% | 94% | 101% |
| 20241212 | 834 | 842 | 830 | 839 | 946,600 | 11 | 101% | 101% | 231% | ▲ | 100% | 97% | 0% | 100% | 102% |
| 20241213 | 833 | 839 | 826 | 833 | 514,900 | -6 | 99% | 100% | 54% | ▼ | 98% | 98% | 0% | 99% | 102% |
| 20241216 | 834 | 835 | 821 | 821 | 902,800 | -12 | 99% | 98% | 175% | ▼▼ | 99% | 100% | 0% | 98% | 100% |
| 20241217 | 821 | 823 | 811 | 812 | 821,300 | -9 | 99% | 99% | 91% | ▼▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241218 | 806 | 815 | 803 | 806 | 767,800 | -6 | 99% | 100% | 93% | ▼▼▼▼ | 101% | 0% | 0% | 96% | 100% |
| 20241219 | 802 | 812 | 800 | 807 | 657,000 | 1 | 100% | 101% | 86% | ▲ | 100% | 0% | 0% | 96% | 100% |
| 20241220 | 815 | 824 | 809 | 817 | 815,500 | 10 | 101% | 100% | 124% | ▲▲ | % | % | % | 97% | 101% |
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 | 34,400 | 2,865,600 | 600 | 1,167,600 | 33,800 | 1,698,000 |
| 2024-12-06 | 47,700 | 3,062,700 | 500 | 1,189,100 | 47,200 | 1,873,600 |
| 2024-11-29 | 50,600 | 2,997,300 | 1,400 | 1,140,500 | 49,200 | 1,856,800 |
| 2024-11-22 | 51,900 | 2,910,600 | 600 | 1,117,500 | 51,300 | 1,793,100 |
| 2024-11-15 | 66,800 | 2,897,200 | 600 | 1,085,800 | 66,200 | 1,811,400 |
| 2024-11-08 | 54,000 | 2,856,900 | 400 | 1,047,600 | 53,600 | 1,809,300 |
| 2024-11-01 | 27,500 | 2,856,400 | 500 | 1,084,700 | 27,000 | 1,771,700 |
| 2024-10-25 | 20,700 | 2,523,400 | 800 | 885,600 | 19,900 | 1,637,800 |
| 2024-10-18 | 34,400 | 2,143,900 | 200 | 842,100 | 34,200 | 1,301,800 |
| 2024-10-11 | 62,600 | 2,324,200 | 300 | 864,700 | 62,300 | 1,459,500 |
| 2024-10-04 | 59,000 | 2,189,100 | 800 | 852,600 | 58,200 | 1,336,500 |
| 2024-09-27 | 61,800 | 2,059,800 | 5,000 | 824,600 | 56,800 | 1,235,200 |
| 2024-09-20 | 55,300 | 2,087,800 | 2,700 | 825,000 | 52,600 | 1,262,800 |
| 2024-09-13 | 22,400 | 2,172,400 | 0 | 860,400 | 22,400 | 1,312,000 |
| 2024-09-06 | 24,800 | 2,128,600 | 1,300 | 828,700 | 23,500 | 1,299,900 |
| 2024-08-30 | 21,800 | 2,095,100 | 200 | 855,800 | 21,600 | 1,239,300 |
| 2024-08-23 | 24,600 | 2,041,500 | 400 | 901,700 | 24,200 | 1,139,800 |
| 2024-08-16 | 22,500 | 2,027,200 | 1,300 | 865,300 | 21,200 | 1,161,900 |
| 2024-08-09 | 17,300 | 1,989,900 | 300 | 762,800 | 17,000 | 1,227,100 |
| 2024-08-02 | 22,000 | 1,869,900 | 300 | 753,700 | 21,700 | 1,116,200 |
| 2024-07-26 | 22,100 | 1,657,000 | 1,500 | 601,400 | 20,600 | 1,055,600 |
| 2024-07-19 | 23,100 | 1,660,700 | 1,500 | 607,300 | 21,600 | 1,053,400 |
| 2024-07-12 | 23,300 | 1,780,000 | 1,500 | 643,600 | 21,800 | 1,136,400 |
| 2024-07-05 | 12,900 | 1,759,600 | 1,600 | 655,900 | 11,300 | 1,103,700 |
| 2024-06-28 | 17,600 | 1,663,600 | 1,700 | 617,800 | 15,900 | 1,045,800 |
| 2024-06-21 | 19,700 | 1,746,400 | 1,400 | 654,700 | 18,300 | 1,091,700 |
| 2024-06-14 | 28,400 | 1,882,200 | 1,600 | 693,600 | 26,800 | 1,188,600 |
| 2024-06-07 | 14,700 | 1,781,000 | 1,600 | 616,300 | 13,100 | 1,164,700 |
| 2024-05-31 | 11,100 | 1,576,900 | 1,500 | 484,800 | 9,600 | 1,092,100 |
| 2024-05-24 | 18,300 | 1,707,600 | 1,500 | 564,700 | 16,800 | 1,142,900 |
| 2024-05-17 | 12,500 | 1,756,000 | 1,500 | 579,100 | 11,000 | 1,176,900 |
| 2024-05-10 | 13,800 | 2,146,700 | 1,400 | 646,300 | 12,400 | 1,500,400 |
| 2024-05-02 | 17,100 | 2,028,900 | 1,400 | 605,400 | 15,700 | 1,423,500 |
| 2024-04-26 | 12,900 | 1,934,500 | 1,400 | 588,300 | 11,500 | 1,346,200 |
| 2024-04-19 | 11,600 | 1,971,100 | 4,400 | 582,200 | 7,200 | 1,388,900 |
| 2024-04-12 | 8,200 | 1,384,300 | 1,400 | 448,300 | 6,800 | 936,000 |
| 2024-04-05 | 7,300 | 1,521,300 | 1,400 | 514,800 | 5,900 | 1,006,500 |
| 2024-03-29 | 7,500 | 1,397,900 | 1,300 | 395,900 | 6,200 | 1,002,000 |
| 2024-03-22 | 22,500 | 1,334,900 | 2,300 | 364,500 | 20,200 | 970,400 |
| 2024-03-15 | 20,200 | 1,486,900 | 1,300 | 408,200 | 18,900 | 1,078,700 |
| 2024-03-08 | 26,400 | 1,306,300 | 2,300 | 378,600 | 24,100 | 927,700 |
| 2024-03-01 | 19,600 | 1,248,500 | 1,700 | 379,300 | 17,900 | 869,200 |
| 2024-02-22 | 16,500 | 1,306,700 | 1,500 | 421,800 | 15,000 | 884,900 |
| 2024-02-16 | 18,900 | 1,241,000 | 1,400 | 350,200 | 17,500 | 890,800 |
| 2024-02-09 | 17,600 | 1,248,500 | 300 | 380,500 | 17,300 | 868,000 |
| 2024-02-02 | 34,000 | 1,465,000 | 0 | 432,600 | 34,000 | 1,032,400 |
| 2024-01-26 | 25,300 | 1,064,500 | 100 | 299,100 | 25,200 | 765,400 |
| 2024-01-19 | 15,500 | 1,146,200 | 100 | 364,400 | 15,400 | 781,800 |
| 2024-01-12 | 27,200 | 1,335,100 | 6,400 | 544,500 | 20,800 | 790,600 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-02 | Barclays Capital Securities Ltd | 851,939 | 0.49% | ▼ | -88,800 | 933 | 949 | 932 | 942 | 385,500 |
| 2024-08-06 | Barclays Capital Securities Ltd | 940,739 | 0.54% | ▲ | 925 | 958 | 920 | 931 | 874,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241115 | 13:00 | オリコ | その他の関係会社の異動に関するお知らせ |
| 20241115 | 13:00 | オリコ | 代表取締役の異動に関するお知らせ |
| 20240731 | 15:00 | オリコ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240628 | 15:00 | オリコ | 支配株主等に関する事項について |
| 20240522 | 15:00 | オリコ | 上場維持基準の適合に向けた進捗状況について |
| 20240325 | 17:00 | オリコ | 代表取締役の異動（辞任）に関するお知らせ |
| 20240325 | 17:00 | オリコ | イオンフィナンシャルサービス株式会社との業務提携に係る基本合意書の締結及びイオンプロダクトファイナンス株式会社の全株式取得完了並びに商号変更について |
| 20240221 | 16:00 | オリコ | イオンプロダクトファイナンス株式会社の全株式取得（完全子会社化）に関する実行予定日変更のお知らせ |
| 20240111 | 15:00 | オリコ | イオンフィナンシャルサービス株式会社との業務提携の検討の具体化及びイオンプロダクトファイナンス株式会社の全株式取得（完全子会社化）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8585 | 1 | オリコ｜その夢の、一歩先へ | 2024-12-21 23:24:05 |
| 8585 | 3 | Orico Card NEWS｜その夢の、一歩先へオリコカード・オリコローン | 2024-06-14 15:32:47 |
| 8585 | 3 | お知らせ一覧｜オリコカード・オリコローン | 2024-06-14 08:59:45 |
| 8585 | 3 | 重要なお知らせ｜オリコカード・オリコローン | 2024-06-14 08:59:44 |