| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 377 | 380 | 375 | 378 | 205,200 | 1 | 100% | 100% | 68% | ▲▲ | 99% | 101% | 104% | 96% | 101% |
| 20250121 | 381 | 381 | 377 | 379 | 63,400 | 1 | 100% | 99% | 31% | ▲▲▲ | 100% | 101% | 105% | 96% | 101% |
| 20250122 | 378 | 379 | 376 | 377 | 221,200 | -2 | 99% | 100% | 349% | ▼ | 100% | 101% | 105% | 96% | 100% |
| 20250123 | 379 | 379 | 377 | 378 | 142,600 | 1 | 100% | 100% | 64% | ▲ | 100% | 103% | 106% | 96% | 101% |
| 20250124 | 377 | 380 | 377 | 378 | 186,100 | 0 | 100% | 100% | 131% | -- | 100% | 103% | 104% | 96% | 101% |
| 20250127 | 382 | 385 | 380 | 383 | 273,700 | 5 | 101% | 100% | 147% | ▲ | 100% | 104% | 104% | 97% | 102% |
| 20250128 | 381 | 383 | 381 | 382 | 164,100 | -1 | 100% | 100% | 60% | ▼ | 101% | 102% | 104% | 97% | 102% |
| 20250129 | 382 | 385 | 381 | 384 | 186,500 | 2 | 101% | 101% | 114% | ▲ | 101% | 101% | 103% | 97% | 102% |
| 20250130 | 384 | 391 | 382 | 388 | 499,300 | 4 | 101% | 101% | 268% | ▲▲ | 101% | 100% | 100% | 98% | 103% |
| 20250131 | 390 | 395 | 388 | 395 | 286,100 | 7 | 102% | 101% | 57% | ▲▲▲ | 99% | 98% | 99% | 100% | 105% |
| 20250203 | 391 | 395 | 388 | 389 | 321,500 | -6 | 98% | 99% | 112% | ▼ | 99% | 100% | 97% | 98% | 103% |
| 20250204 | 392 | 394 | 386 | 387 | 166,100 | -2 | 99% | 99% | 52% | ▼▼ | 101% | 102% | 99% | 98% | 103% |
| 20250205 | 385 | 390 | 384 | 389 | 224,100 | 2 | 101% | 101% | 135% | ▲ | 99% | 103% | 98% | 98% | 103% |
| 20250206 | 387 | 388 | 385 | 385 | 165,000 | -4 | 99% | 99% | 74% | ▼ | 99% | 104% | 99% | 97% | 102% |
| 20250207 | 384 | 385 | 380 | 382 | 295,100 | -3 | 99% | 99% | 179% | ▼▼ | 102% | 103% | 99% | 97% | 102% |
| 20250210 | 383 | 392 | 383 | 391 | 267,400 | 9 | 102% | 102% | 91% | ▲ | 99% | 98% | 96% | 99% | 104% |
| 20250212 | 396 | 398 | 391 | 393 | 674,900 | 2 | 101% | 99% | 252% | ▲▲ | 104% | 102% | 99% | 99% | 105% |
| 20250213 | 381 | 399 | 375 | 398 | 1,519,200 | 5 | 101% | 104% | 225% | ▲▲▲ | 100% | 96% | 95% | 100% | 106% |
| 20250214 | 395 | 401 | 393 | 394 | 638,700 | -4 | 99% | 100% | 42% | ▼ | 99% | 96% | 96% | 99% | 105% |
| 20250217 | 394 | 399 | 390 | 390 | 339,400 | -4 | 99% | 99% | 53% | ▼▼ | 99% | 97% | 97% | 98% | 103% |
| 20250218 | 390 | 393 | 384 | 388 | 344,900 | -2 | 99% | 99% | 102% | ▼▼▼ | 99% | 98% | 98% | 97% | 103% |
| 20250219 | 386 | 387 | 380 | 381 | 555,700 | -7 | 98% | 99% | 161% | ▼▼▼▼ | 99% | 100% | 100% | 96% | 101% |
| 20250220 | 380 | 382 | 377 | 378 | 486,300 | -3 | 99% | 99% | 88% | ▼▼▼▼▼ | 101% | 101% | 101% | 95% | 100% |
| 20250225 | 376 | 384 | 374 | 378 | 397,500 | 0 | 100% | 101% | 82% | -- | 100% | 100% | 101% | 95% | 100% |
| 20250226 | 378 | 379 | 375 | 377 | 404,900 | -1 | 100% | 100% | 102% | ▼ | 101% | 100% | 101% | 95% | 100% |
| 20250227 | 377 | 382 | 377 | 380 | 216,500 | 3 | 101% | 101% | 53% | ▲ | 99% | 100% | 101% | 95% | 101% |
| 20250228 | 378 | 380 | 374 | 375 | 369,800 | -5 | 99% | 99% | 171% | ▼ | 101% | 100% | 102% | 94% | 100% |
| 20250303 | 376 | 380 | 376 | 379 | 220,400 | 4 | 101% | 101% | 60% | ▲ | 100% | 99% | 102% | 95% | 101% |
| 20250304 | 376 | 378 | 372 | 376 | 315,000 | -3 | 99% | 100% | 143% | ▼ | 99% | 99% | 102% | 94% | 100% |
| 20250305 | 376 | 377 | 373 | 373 | 287,200 | -3 | 99% | 99% | 91% | ▼▼ | 101% | 99% | 102% | 94% | 100% |
| 20250306 | 374 | 381 | 374 | 377 | 400,200 | 4 | 101% | 101% | 139% | ▲ | 100% | 99% | 102% | 95% | 101% |
| 20250307 | 373 | 374 | 370 | 373 | 464,500 | -4 | 99% | 100% | 116% | ▼ | 99% | 99% | 102% | 94% | 100% |
| 20250310 | 375 | 377 | 373 | 373 | 257,300 | 0 | 100% | 99% | 55% | -- | 99% | 101% | 103% | 94% | 100% |
| 20250311 | 370 | 370 | 365 | 367 | 507,000 | -6 | 98% | 99% | 197% | ▼ | 102% | 103% | 105% | 92% | 100% |
| 20250312 | 365 | 371 | 365 | 371 | 343,500 | 4 | 101% | 102% | 68% | ▲ | 100% | 102% | 101% | 93% | 101% |
| 20250313 | 370 | 374 | 369 | 371 | 261,500 | 0 | 100% | 100% | 76% | -- | 100% | 102% | 99% | 93% | 101% |
| 20250314 | 371 | 373 | 370 | 371 | 336,400 | 0 | 100% | 100% | 129% | -- | 101% | 103% | 99% | 93% | 101% |
| 20250317 | 371 | 375 | 371 | 373 | 275,000 | 2 | 101% | 101% | 82% | ▲ | 101% | 102% | 99% | 95% | 102% |
| 20250318 | 374 | 376 | 372 | 376 | 411,200 | 3 | 101% | 101% | 150% | ▲▲ | 100% | 102% | 98% | 96% | 102% |
| 20250319 | 376 | 379 | 376 | 377 | 140,200 | 1 | 100% | 100% | 34% | ▲▲▲ | 101% | 101% | 101% | 97% | 103% |
| 20250321 | 377 | 381 | 375 | 380 | 306,300 | 3 | 101% | 101% | 218% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 104% |
| 20250324 | 381 | 381 | 378 | 381 | 252,700 | 1 | 100% | 100% | 83% | ▲▲▲▲▲ | 100% | 98% | 99% | 100% | 104% |
| 20250325 | 382 | 383 | 380 | 382 | 256,400 | 1 | 100% | 100% | 101% | ▲▲▲▲▲▲ | 100% | 96% | 100% | 100% | 104% |
| 20250326 | 381 | 384 | 379 | 381 | 394,700 | -1 | 100% | 100% | 154% | ▼ | 101% | 97% | 100% | 100% | 104% |
| 20250327 | 379 | 382 | 375 | 382 | 366,900 | 1 | 100% | 101% | 93% | ▲ | 100% | 97% | 101% | 100% | 104% |
| 20250328 | 375 | 378 | 374 | 375 | 232,600 | -7 | 98% | 100% | 63% | ▼ | 98% | 96% | 102% | 98% | 102% |
| 20250331 | 373 | 373 | 365 | 366 | 406,700 | -9 | 98% | 98% | 175% | ▼▼ | 99% | 96% | 103% | 96% | 100% |
| 20250401 | 370 | 372 | 365 | 366 | 249,800 | 0 | 100% | 99% | 61% | -- | 99% | 96% | 103% | 96% | 100% |
| 20250402 | 368 | 368 | 361 | 363 | 286,600 | -3 | 99% | 99% | 115% | ▼ | 102% | 104% | 108% | 95% | 100% |
| 20250403 | 351 | 358 | 351 | 358 | 362,700 | -5 | 99% | 102% | 127% | ▼▼ | 100% | 104% | 0% | 94% | 100% |
| 20250404 | 351 | 354 | 345 | 350 | 777,600 | -8 | 98% | 100% | 214% | ▼▼▼ | 102% | 107% | 0% | 92% | 100% |
| 20250408 | 346 | 357 | 346 | 354 | 575,300 | 4 | 101% | 102% | 74% | ▲ | 100% | 105% | 0% | 93% | 101% |
| 20250409 | 352 | 355 | 346 | 352 | 610,600 | -2 | 99% | 100% | 106% | ▼ | 101% | 101% | 0% | 92% | 101% |
| 20250410 | 364 | 372 | 362 | 366 | 389,800 | 14 | 104% | 101% | 64% | ▲ | 101% | 103% | 0% | 96% | 105% |
| 20250411 | 358 | 363 | 354 | 363 | 378,500 | -3 | 99% | 101% | 97% | ▼ | 100% | 103% | 0% | 95% | 104% |
| 20250414 | 370 | 373 | 369 | 369 | 274,500 | 6 | 102% | 100% | 73% | ▲ | 97% | 101% | 0% | 97% | 105% |
| 20250415 | 377 | 378 | 366 | 366 | 291,200 | -3 | 99% | 97% | 106% | ▼ | 100% | 0% | 0% | 96% | 105% |
| 20250416 | 368 | 370 | 367 | 367 | 182,800 | 1 | 100% | 100% | 63% | ▲ | 100% | 0% | 0% | 96% | 105% |
| 20250417 | 371 | 373 | 369 | 370 | 197,700 | 3 | 101% | 100% | 108% | ▲▲ | 102% | 0% | 0% | 97% | 106% |
| 20250418 | 372 | 380 | 371 | 380 | 219,200 | 10 | 103% | 102% | 111% | ▲▲▲ | % | % | % | 99% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 19,900 | 858,200 | 4,000 | 695,900 | 15,900 | 162,300 |
| 2025-04-04 | 18,000 | 990,500 | 4,100 | 788,000 | 13,900 | 202,500 |
| 2025-03-28 | 16,800 | 976,700 | 4,100 | 783,400 | 12,700 | 193,300 |
| 2025-03-21 | 14,200 | 1,071,100 | 4,100 | 879,200 | 10,100 | 191,900 |
| 2025-03-14 | 18,600 | 1,165,000 | 7,200 | 896,400 | 11,400 | 268,600 |
| 2025-03-07 | 17,300 | 1,111,800 | 7,200 | 888,000 | 10,100 | 223,800 |
| 2025-02-28 | 19,400 | 1,028,600 | 4,200 | 824,300 | 15,200 | 204,300 |
| 2025-02-21 | 18,600 | 1,036,800 | 4,200 | 826,300 | 14,400 | 210,500 |
| 2025-02-14 | 25,000 | 833,000 | 4,100 | 660,500 | 20,900 | 172,500 |
| 2025-02-07 | 16,800 | 831,300 | 100 | 615,200 | 16,700 | 216,100 |
| 2025-01-31 | 15,000 | 780,000 | 300 | 579,300 | 14,700 | 200,700 |
| 2025-01-24 | 14,900 | 920,500 | 300 | 596,800 | 14,600 | 323,700 |
| 2025-01-17 | 13,000 | 851,300 | 200 | 585,300 | 12,800 | 266,000 |
| 2025-01-10 | 18,100 | 669,500 | 100 | 420,900 | 18,000 | 248,600 |
| 2024-12-27 | 20,600 | 508,000 | 100 | 298,800 | 20,500 | 209,200 |
| 2024-12-20 | 17,900 | 548,800 | 100 | 312,700 | 17,800 | 236,100 |
| 2024-12-13 | 16,600 | 543,900 | 100 | 313,600 | 16,500 | 230,300 |
| 2024-12-06 | 17,700 | 566,300 | 100 | 318,400 | 17,600 | 247,900 |
| 2024-11-29 | 16,500 | 541,200 | 0 | 312,600 | 16,500 | 228,600 |
| 2024-11-22 | 18,000 | 542,400 | 0 | 313,300 | 18,000 | 229,100 |
| 2024-11-15 | 34,500 | 571,400 | 100 | 332,700 | 34,400 | 238,700 |
| 2024-11-08 | 33,400 | 624,000 | 100 | 344,500 | 33,300 | 279,500 |
| 2024-11-01 | 17,800 | 572,800 | 100 | 335,100 | 17,700 | 237,700 |
| 2024-10-25 | 18,700 | 637,100 | 100 | 380,300 | 18,600 | 256,800 |
| 2024-10-18 | 24,600 | 595,300 | 100 | 344,300 | 24,500 | 251,000 |
| 2024-10-11 | 26,500 | 628,800 | 100 | 352,400 | 26,400 | 276,400 |
| 2024-10-04 | 28,500 | 612,100 | 100 | 340,800 | 28,400 | 271,300 |
| 2024-09-27 | 27,500 | 566,400 | 100 | 330,800 | 27,400 | 235,600 |
| 2024-09-20 | 31,800 | 585,400 | 0 | 333,400 | 31,800 | 252,000 |
| 2024-09-13 | 34,600 | 704,500 | 0 | 391,200 | 34,600 | 313,300 |
| 2024-09-06 | 31,500 | 681,800 | 1,000 | 392,500 | 30,500 | 289,300 |
| 2024-08-30 | 30,100 | 728,800 | 2,000 | 408,700 | 28,100 | 320,100 |
| 2024-08-23 | 36,000 | 716,800 | 2,000 | 407,300 | 34,000 | 309,500 |
| 2024-08-16 | 28,900 | 659,300 | 1,000 | 360,900 | 27,900 | 298,400 |
| 2024-08-09 | 46,400 | 828,800 | 1,100 | 469,200 | 45,300 | 359,600 |
| 2024-08-02 | 6,100 | 1,075,900 | 100 | 492,300 | 6,000 | 583,600 |
| 2024-07-26 | 25,200 | 1,223,600 | 600 | 494,800 | 24,600 | 728,800 |
| 2024-07-19 | 14,800 | 1,209,500 | 600 | 464,300 | 14,200 | 745,200 |
| 2024-07-12 | 25,900 | 1,167,200 | 600 | 452,100 | 25,300 | 715,100 |
| 2024-07-05 | 32,800 | 1,161,900 | 600 | 435,600 | 32,200 | 726,300 |
| 2024-06-28 | 37,400 | 1,091,400 | 600 | 414,300 | 36,800 | 677,100 |
| 2024-06-21 | 42,700 | 1,076,500 | 600 | 450,800 | 42,100 | 625,700 |
| 2024-06-14 | 18,800 | 1,089,000 | 600 | 457,500 | 18,200 | 631,500 |
| 2024-06-07 | 27,500 | 953,400 | 600 | 464,100 | 26,900 | 489,300 |
| 2024-05-31 | 46,800 | 875,800 | 600 | 402,500 | 46,200 | 473,300 |
| 2024-05-24 | 33,600 | 891,300 | 600 | 412,600 | 33,000 | 478,700 |
| 2024-05-17 | 25,900 | 985,300 | 600 | 410,100 | 25,300 | 575,200 |
| 2024-05-10 | 30,500 | 728,100 | 600 | 371,500 | 29,900 | 356,600 |
| 2024-05-02 | 22,700 | 709,500 | 600 | 369,300 | 22,100 | 340,200 |
| 2024-04-26 | 22,400 | 719,400 | 600 | 382,200 | 21,800 | 337,200 |
| 2024-04-19 | 33,300 | 691,100 | 600 | 356,200 | 32,700 | 334,900 |
| 2024-04-12 | 10,500 | 660,700 | 1,200 | 354,400 | 9,300 | 306,300 |
| 2024-04-05 | 8,500 | 645,900 | 1,400 | 353,400 | 7,100 | 292,500 |
| 2024-03-29 | 7,600 | 642,400 | 1,300 | 345,900 | 6,300 | 296,500 |
| 2024-03-22 | 19,800 | 675,300 | 800 | 342,100 | 19,000 | 333,200 |
| 2024-03-15 | 20,400 | 690,800 | 800 | 340,000 | 19,600 | 350,800 |
| 2024-03-08 | 22,600 | 719,100 | 800 | 348,400 | 21,800 | 370,700 |
| 2024-03-01 | 27,500 | 674,300 | 5,800 | 361,300 | 21,700 | 313,000 |
| 2024-02-22 | 21,000 | 688,700 | 100 | 384,800 | 20,900 | 303,900 |
| 2024-02-16 | 18,600 | 750,800 | 100 | 354,200 | 18,500 | 396,600 |
| 2024-02-09 | 10,800 | 951,200 | 100 | 385,700 | 10,700 | 565,500 |
| 2024-02-02 | 28,300 | 874,600 | 100 | 371,500 | 28,200 | 503,100 |
| 2024-01-26 | 49,200 | 828,600 | 200 | 369,000 | 49,000 | 459,600 |
| 2024-01-19 | 42,200 | 988,500 | 200 | 381,800 | 42,000 | 606,700 |
| 2024-01-12 | 29,600 | 1,157,400 | 100 | 574,500 | 29,500 | 582,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250304 | 10:30 | オリエンタル白石 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20250303 | 11:30 | オリエンタル白石 | 自己株式の取得状況に関するお知らせ |
| 20250212 | 16:00 | オリエンタル白石 | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20250212 | 16:00 | オリエンタル白石 | 2025年3月期連結業績予想の修正に関するお知らせ |
| 20250212 | 16:00 | オリエンタル白石 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20241112 | 16:00 | オリエンタル白石 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241112 | 16:00 | オリエンタル白石 | 剰余金の配当（中間配当）に関するお知らせ |
| 20240808 | 16:00 | オリエンタル白石 | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240513 | 16:00 | オリエンタル白石 | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240213 | 16:00 | オリエンタル白石 | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20240213 | 16:00 | オリエンタル白石 | 2024年３月期連結業績予想の修正に関するお知らせ |
| 20240213 | 16:00 | オリエンタル白石 | 配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1786 | 1 | オリエンタル白石株式会社 | 2025-04-20 03:21:10 |
| 1786 | 3 | おしらせ一覧｜オリエンタル白石株式会社 | 2024-06-15 06:20:04 |