| 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 | 1,074 | 1,082 | 1,067 | 1,077 | 36,100 | -1 | 100% | 100% | 201% | ▼▼ | 100% | 102% | 96% | 97% | 103% |
| 20240726 | 1,071 | 1,089 | 1,065 | 1,075 | 24,800 | -2 | 100% | 100% | 69% | ▼▼▼ | 101% | 98% | 95% | 97% | 103% |
| 20240729 | 1,091 | 1,106 | 1,081 | 1,106 | 32,100 | 31 | 103% | 101% | 129% | ▲ | 97% | 91% | 96% | 100% | 106% |
| 20240730 | 1,105 | 1,105 | 1,073 | 1,074 | 142,000 | -32 | 97% | 97% | 442% | ▼ | 102% | 90% | 99% | 97% | 103% |
| 20240731 | 1,074 | 1,093 | 1,067 | 1,093 | 10,600 | 19 | 102% | 102% | 7% | ▲ | 98% | 91% | 97% | 99% | 105% |
| 20240801 | 1,093 | 1,093 | 1,050 | 1,067 | 37,800 | -26 | 98% | 98% | 357% | ▼ | 98% | 96% | 103% | 96% | 102% |
| 20240802 | 1,033 | 1,034 | 1,011 | 1,011 | 62,300 | -56 | 95% | 98% | 165% | ▼▼ | 92% | 103% | 110% | 91% | 100% |
| 20240805 | 966 | 974 | 884 | 886 | 106,400 | -125 | 88% | 92% | 171% | ▼▼▼ | 102% | 108% | 112% | 80% | 100% |
| 20240806 | 946 | 1,002 | 946 | 968 | 57,400 | 82 | 109% | 102% | 54% | ▲ | 104% | 106% | 110% | 87% | 109% |
| 20240807 | 960 | 1,014 | 959 | 995 | 32,700 | 27 | 103% | 104% | 57% | ▲▲ | 100% | 103% | 108% | 90% | 112% |
| 20240808 | 985 | 1,001 | 984 | 986 | 37,700 | -9 | 99% | 100% | 115% | ▼ | 98% | 100% | 105% | 89% | 111% |
| 20240809 | 1,013 | 1,021 | 987 | 996 | 34,200 | 10 | 101% | 98% | 91% | ▲ | 102% | 101% | 106% | 90% | 112% |
| 20240813 | 1,001 | 1,025 | 1,001 | 1,019 | 19,000 | 23 | 102% | 102% | 56% | ▲▲ | 99% | 99% | 103% | 92% | 115% |
| 20240814 | 1,020 | 1,021 | 1,006 | 1,008 | 24,600 | -11 | 99% | 99% | 129% | ▼ | 100% | 101% | 103% | 91% | 114% |
| 20240815 | 1,012 | 1,029 | 1,005 | 1,012 | 21,100 | 4 | 100% | 100% | 86% | ▲ | 99% | 100% | 101% | 92% | 114% |
| 20240816 | 1,025 | 1,025 | 1,005 | 1,014 | 43,500 | 2 | 100% | 99% | 206% | ▲▲ | 99% | 102% | 101% | 92% | 114% |
| 20240819 | 1,015 | 1,021 | 1,006 | 1,006 | 47,200 | -8 | 99% | 99% | 109% | ▼ | 99% | 102% | 100% | 91% | 114% |
| 20240820 | 1,020 | 1,022 | 1,009 | 1,014 | 23,000 | 8 | 101% | 99% | 49% | ▲ | 100% | 105% | 100% | 92% | 114% |
| 20240821 | 1,014 | 1,020 | 1,006 | 1,018 | 20,600 | 4 | 100% | 100% | 90% | ▲▲ | 101% | 104% | 99% | 92% | 115% |
| 20240822 | 1,019 | 1,033 | 1,019 | 1,028 | 16,300 | 10 | 101% | 101% | 79% | ▲▲▲ | 100% | 102% | 98% | 93% | 116% |
| 20240823 | 1,032 | 1,040 | 1,029 | 1,033 | 18,700 | 5 | 100% | 100% | 115% | ▲▲▲▲ | 99% | 99% | 97% | 93% | 117% |
| 20240826 | 1,049 | 1,053 | 1,035 | 1,041 | 25,300 | 8 | 101% | 99% | 135% | ▲▲▲▲▲ | 101% | 98% | 97% | 94% | 117% |
| 20240827 | 1,049 | 1,060 | 1,039 | 1,060 | 17,000 | 19 | 102% | 101% | 67% | ▲▲▲▲▲▲ | 100% | 97% | 96% | 97% | 120% |
| 20240828 | 1,057 | 1,057 | 1,048 | 1,055 | 38,600 | -5 | 100% | 100% | 227% | ▼ | 99% | 97% | 98% | 97% | 119% |
| 20240829 | 1,051 | 1,059 | 1,042 | 1,042 | 16,400 | -13 | 99% | 99% | 42% | ▼▼ | 97% | 95% | 97% | 98% | 118% |
| 20240830 | 1,060 | 1,060 | 1,031 | 1,033 | 36,700 | -9 | 99% | 97% | 224% | ▼▼▼ | 97% | 96% | 99% | 97% | 117% |
| 20240902 | 1,048 | 1,052 | 1,018 | 1,020 | 33,100 | -13 | 99% | 97% | 90% | ▼▼▼▼ | 100% | 99% | 102% | 96% | 115% |
| 20240903 | 1,018 | 1,027 | 1,017 | 1,023 | 17,300 | 3 | 100% | 100% | 52% | ▲ | 99% | 100% | 103% | 97% | 106% |
| 20240904 | 1,010 | 1,010 | 993 | 996 | 53,900 | -27 | 97% | 99% | 312% | ▼ | 101% | 101% | 105% | 94% | 101% |
| 20240905 | 999 | 1,019 | 994 | 1,009 | 23,300 | 13 | 101% | 101% | 43% | ▲ | 99% | 98% | 104% | 95% | 102% |
| 20240906 | 1,013 | 1,013 | 993 | 1,001 | 28,600 | -8 | 99% | 99% | 123% | ▼ | 102% | 101% | 107% | 94% | 101% |
| 20240909 | 983 | 1,007 | 974 | 1,007 | 35,000 | 6 | 101% | 102% | 122% | ▲ | 99% | 99% | 104% | 95% | 101% |
| 20240910 | 1,012 | 1,012 | 999 | 1,005 | 13,000 | -2 | 100% | 99% | 37% | ▼ | 98% | 100% | 104% | 95% | 101% |
| 20240911 | 1,005 | 1,005 | 978 | 988 | 44,900 | -17 | 98% | 98% | 345% | ▼▼ | 99% | 101% | 106% | 93% | 100% |
| 20240912 | 995 | 1,001 | 983 | 988 | 31,200 | 0 | 100% | 99% | 69% | -- | 100% | 101% | 106% | 93% | 100% |
| 20240913 | 994 | 997 | 992 | 993 | 10,400 | 5 | 101% | 100% | 33% | ▲ | 101% | 102% | 106% | 94% | 101% |
| 20240917 | 1,000 | 1,011 | 995 | 1,005 | 18,200 | 12 | 101% | 101% | 175% | ▲▲ | 100% | 101% | 105% | 95% | 102% |
| 20240918 | 1,012 | 1,013 | 997 | 1,008 | 14,700 | 3 | 100% | 100% | 81% | ▲▲▲ | 99% | 101% | 105% | 95% | 102% |
| 20240919 | 1,010 | 1,015 | 999 | 1,001 | 20,400 | -7 | 99% | 99% | 139% | ▼ | 99% | 101% | 105% | 94% | 101% |
| 20240920 | 1,016 | 1,016 | 1,005 | 1,005 | 19,300 | 4 | 100% | 99% | 95% | ▲ | 101% | 102% | 105% | 95% | 102% |
| 20240924 | 1,014 | 1,023 | 1,009 | 1,020 | 37,300 | 15 | 101% | 101% | 193% | ▲▲ | 97% | 99% | 101% | 96% | 103% |
| 20240925 | 1,049 | 1,050 | 1,015 | 1,017 | 41,300 | -3 | 100% | 97% | 111% | ▼ | 100% | 102% | 104% | 96% | 103% |
| 20240926 | 1,019 | 1,024 | 1,013 | 1,020 | 22,400 | 3 | 100% | 100% | 54% | ▲ | 101% | 102% | 104% | 97% | 103% |
| 20240927 | 1,025 | 1,035 | 1,021 | 1,031 | 30,800 | 11 | 101% | 101% | 138% | ▲▲ | 100% | 104% | 105% | 99% | 104% |
| 20240930 | 1,014 | 1,034 | 1,014 | 1,019 | 40,800 | -12 | 99% | 100% | 132% | ▼ | 101% | 102% | 102% | 99% | 103% |
| 20241001 | 1,030 | 1,038 | 1,024 | 1,038 | 29,400 | 19 | 102% | 101% | 72% | ▲ | 100% | 101% | 100% | 100% | 105% |
| 20241002 | 1,041 | 1,050 | 1,035 | 1,037 | 46,000 | -1 | 100% | 100% | 156% | ▼ | 100% | 98% | 99% | 100% | 105% |
| 20241003 | 1,050 | 1,050 | 1,036 | 1,045 | 28,600 | 8 | 101% | 100% | 62% | ▲ | 100% | 97% | 99% | 100% | 106% |
| 20241004 | 1,045 | 1,053 | 1,045 | 1,050 | 28,800 | 5 | 100% | 100% | 101% | ▲▲ | 99% | 98% | 96% | 100% | 106% |
| 20241007 | 1,063 | 1,063 | 1,046 | 1,050 | 38,800 | 0 | 100% | 99% | 135% | -- | 99% | 102% | 0% | 100% | 106% |
| 20241008 | 1,044 | 1,046 | 1,030 | 1,030 | 50,200 | -20 | 98% | 99% | 129% | ▼ | 97% | 103% | 0% | 98% | 104% |
| 20241009 | 1,037 | 1,037 | 1,007 | 1,011 | 85,100 | -19 | 98% | 97% | 170% | ▼▼ | 99% | 103% | 0% | 96% | 102% |
| 20241010 | 1,021 | 1,021 | 1,008 | 1,011 | 47,700 | 0 | 100% | 99% | 56% | -- | 97% | 97% | 0% | 96% | 102% |
| 20241011 | 1,067 | 1,089 | 1,037 | 1,037 | 242,200 | 26 | 103% | 97% | 508% | ▲ | 101% | 98% | 0% | 99% | 105% |
| 20241015 | 1,055 | 1,070 | 1,053 | 1,064 | 82,300 | 27 | 103% | 101% | 34% | ▲▲ | 100% | 98% | 0% | 100% | 107% |
| 20241016 | 1,055 | 1,063 | 1,050 | 1,055 | 44,500 | -9 | 99% | 100% | 54% | ▼ | 98% | 97% | 0% | 99% | 105% |
| 20241017 | 1,053 | 1,053 | 1,014 | 1,037 | 66,200 | -18 | 98% | 98% | 149% | ▼▼ | 99% | 0% | 0% | 97% | 104% |
| 20241018 | 1,040 | 1,045 | 1,030 | 1,031 | 26,000 | -6 | 99% | 99% | 39% | ▼▼▼ | 100% | 0% | 0% | 97% | 103% |
| 20241021 | 1,036 | 1,040 | 1,031 | 1,037 | 21,200 | 6 | 101% | 100% | 82% | ▲ | 99% | 0% | 0% | 97% | 103% |
| 20241022 | 1,039 | 1,039 | 1,018 | 1,024 | 35,700 | -13 | 99% | 99% | 168% | ▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 1,900 | 175,400 | 0 | 30,700 | 1,900 | 144,700 |
| 2024-10-11 | 4,800 | 177,300 | 0 | 31,500 | 4,800 | 145,800 |
| 2024-10-04 | 1,300 | 170,000 | 0 | 27,600 | 1,300 | 142,400 |
| 2024-09-27 | 2,500 | 174,200 | 0 | 32,300 | 2,500 | 141,900 |
| 2024-09-20 | 3,100 | 211,900 | 0 | 32,900 | 3,100 | 179,000 |
| 2024-09-13 | 2,600 | 206,400 | 0 | 31,600 | 2,600 | 174,800 |
| 2024-09-06 | 1,200 | 198,700 | 0 | 31,100 | 1,200 | 167,600 |
| 2024-08-30 | 3,900 | 197,600 | 0 | 29,600 | 3,900 | 168,000 |
| 2024-08-23 | 2,900 | 193,400 | 0 | 27,900 | 2,900 | 165,500 |
| 2024-08-16 | 3,700 | 195,000 | 0 | 27,200 | 3,700 | 167,800 |
| 2024-08-09 | 1,500 | 195,300 | 0 | 28,700 | 1,500 | 166,600 |
| 2024-08-02 | 5,100 | 193,200 | 0 | 22,000 | 5,100 | 171,200 |
| 2024-07-26 | 4,600 | 196,400 | 0 | 25,100 | 4,600 | 171,300 |
| 2024-07-19 | 5,900 | 191,700 | 0 | 23,300 | 5,900 | 168,400 |
| 2024-07-12 | 5,100 | 161,300 | 0 | 23,800 | 5,100 | 137,500 |
| 2024-07-05 | 7,300 | 154,800 | 100 | 21,800 | 7,200 | 133,000 |
| 2024-06-28 | 9,100 | 158,600 | 100 | 25,800 | 9,000 | 132,800 |
| 2024-06-21 | 10,100 | 164,900 | 100 | 26,700 | 10,000 | 138,200 |
| 2024-06-14 | 8,900 | 86,300 | 0 | 26,700 | 8,900 | 59,600 |
| 2024-06-07 | 19,900 | 92,300 | 0 | 28,200 | 19,900 | 64,100 |
| 2024-05-31 | 51,500 | 87,200 | 100 | 25,500 | 51,400 | 61,700 |
| 2024-05-24 | 90,000 | 90,100 | 31,100 | 23,900 | 58,900 | 66,200 |
| 2024-05-17 | 61,500 | 93,500 | 23,600 | 23,900 | 37,900 | 69,600 |
| 2024-05-10 | 63,900 | 91,400 | 19,500 | 20,600 | 44,400 | 70,800 |
| 2024-05-02 | 31,500 | 81,200 | 1,000 | 18,700 | 30,500 | 62,500 |
| 2024-04-26 | 13,600 | 100,300 | 0 | 22,100 | 13,600 | 78,200 |
| 2024-04-19 | 9,900 | 92,300 | 0 | 16,600 | 9,900 | 75,700 |
| 2024-04-12 | 33,000 | 77,900 | 2,000 | 14,600 | 31,000 | 63,300 |
| 2024-04-05 | 7,400 | 62,700 | 0 | 9,500 | 7,400 | 53,200 |
| 2024-03-29 | 7,900 | 65,200 | 0 | 8,900 | 7,900 | 56,300 |
| 2024-03-22 | 3,200 | 90,700 | 0 | 14,100 | 3,200 | 76,600 |
| 2024-03-15 | 3,200 | 160,600 | 0 | 10,800 | 3,200 | 149,800 |
| 2024-03-08 | 4,100 | 161,200 | 0 | 10,800 | 4,100 | 150,400 |
| 2024-03-01 | 5,400 | 157,500 | 0 | 9,600 | 5,400 | 147,900 |
| 2024-02-22 | 7,200 | 148,700 | 0 | 9,900 | 7,200 | 138,800 |
| 2024-02-16 | 6,700 | 146,800 | 0 | 7,600 | 6,700 | 139,200 |
| 2024-02-09 | 11,900 | 143,400 | 0 | 7,200 | 11,900 | 136,200 |
| 2024-02-02 | 10,300 | 134,200 | 0 | 6,000 | 10,300 | 128,200 |
| 2024-01-26 | 13,000 | 132,500 | 0 | 6,700 | 13,000 | 125,800 |
| 2024-01-19 | 14,600 | 124,300 | 0 | 6,600 | 14,600 | 117,700 |
| 2024-01-12 | 12,100 | 130,000 | 0 | 10,100 | 12,100 | 119,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 30,100 | 0.17% | ▼ | -57,044 | 1,105 | 1,105 | 1,087 | 1,097 | 169,600 |
| 2024-04-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 87,144 | 0.50% | ▲ | 41,544 | 1,117 | 1,119 | 1,101 | 1,119 | 39,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241010 | 16:00 | オオバ | 2025年５月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241001 | 16:00 | オオバ | 自己株式の取得状況に関するお知らせ |
| 20240912 | 19:00 | オオバ | ストックオプション（新株予約権）の発行内容確定に関するお知らせ |
| 20240902 | 16:00 | オオバ | 自己株式の取得状況に関するお知らせ |
| 20240823 | 16:00 | オオバ | ストックオプション（新株予約権）の発行に関するお知らせ |
| 20240809 | 16:00 | オオバ | パシフィックコンサルタンツ株式会社との業務提携に関するお知らせ |
| 20240801 | 16:00 | オオバ | 自己株式の取得状況に関するお知らせ |
| 20240731 | 16:00 | オオバ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240711 | 16:00 | オオバ | 2024年５月期 決算短信〔日本基準〕（連結） |
| 20240701 | 16:00 | オオバ | 自己株式の取得状況に関するお知らせ |
| 20240603 | 16:00 | オオバ | 自己株式の取得状況に関するお知らせ |
| 20240501 | 16:00 | オオバ | 自己株式の取得状況に関するお知らせ |
| 20240411 | 16:00 | オオバ | 2024年５月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240411 | 16:00 | オオバ | 2024年5月期配当予想の修正に関するお知らせ |
| 20240411 | 16:00 | オオバ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240411 | 16:00 | オオバ | 自己株式の消却に関するお知らせ |
| 20240411 | 16:00 | オオバ | 「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 |
| 20240411 | 16:00 | オオバ | 役員の異動ならびに主要人事に関するお知らせ |
| 20240112 | 16:00 | オオバ | 2024年５月期 第２四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TCN1 | 350 | 2024-05-08 09:12 | 株式会社オオバ | 三井住友信託銀行株式会社 | 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 |
|---|---|---|---|
| 9765 | 1 | 総合建設コンサルタント 株式会社オオバ | 2024-10-23 06:20:19 |
| 9765 | 2 | 株主優待制度｜株主・株式情報｜IR／投資家情報｜株式会社オオバ | 2024-06-21 21:50:28 |
| 9765 | 2 | 株主総会関連資料｜株主・株式情報｜IR／投資家情報｜株式会社オオバ | 2024-06-21 21:50:27 |
| 9765 | 2 | 株主・株式情報｜IR／投資家情報｜株式会社オオバ | 2024-06-21 21:50:26 |
| 9765 | 2 | 2024-06-18 17:31:13 | |
| 9765 | 2 | IR／投資家情報｜株式会社オオバ | 2024-06-18 10:24:54 |
| 9765 | 2 | 決算短信｜IRライブラリ｜IR／投資家情報｜株式会社オオバ | 2024-06-15 05:46:15 |
| 9765 | 2 | 有価証券報告書｜IRライブラリ｜IR／投資家情報｜株式会社オオバ | 2024-06-15 05:46:14 |
| 9765 | 2 | ニュースリリース｜IR/投資家情報｜株式会社オオバ | 2024-06-15 05:46:12 |
| 9765 | 2 | プレスリリース｜IR/投資家情報｜株式会社オオバ | 2024-06-15 05:46:11 |