| 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 | 5,240 | 5,250 | 5,130 | 5,180 | 2,900 | -40 | 99% | 99% | 59% | ▼ | 99% | 113% | 106% | 99% | 117% |
| 20250121 | 5,210 | 5,210 | 5,130 | 5,150 | 2,200 | -30 | 99% | 99% | 76% | ▼▼ | 99% | 115% | 107% | 98% | 115% |
| 20250122 | 5,150 | 5,150 | 5,100 | 5,100 | 2,400 | -50 | 99% | 99% | 109% | ▼▼▼ | 101% | 112% | 108% | 97% | 111% |
| 20250123 | 5,100 | 5,220 | 5,050 | 5,170 | 6,200 | 70 | 101% | 101% | 258% | ▲ | 105% | 105% | 104% | 98% | 109% |
| 20250124 | 5,330 | 5,690 | 5,330 | 5,610 | 46,900 | 440 | 109% | 105% | 756% | ▲▲ | 102% | 97% | 96% | 100% | 119% |
| 20250127 | 5,780 | 5,980 | 5,780 | 5,900 | 20,800 | 290 | 105% | 102% | 44% | ▲▲▲ | 96% | 91% | 92% | 100% | 125% |
| 20250128 | 6,000 | 6,000 | 5,650 | 5,730 | 10,000 | -170 | 97% | 96% | 48% | ▼ | 97% | 96% | 97% | 97% | 121% |
| 20250129 | 5,680 | 5,680 | 5,400 | 5,490 | 9,600 | -240 | 96% | 97% | 96% | ▼▼ | 102% | 98% | 100% | 93% | 116% |
| 20250130 | 5,490 | 5,630 | 5,490 | 5,620 | 4,000 | 130 | 102% | 102% | 42% | ▲ | 97% | 96% | 93% | 95% | 118% |
| 20250131 | 5,620 | 5,680 | 5,440 | 5,440 | 5,700 | -180 | 97% | 97% | 143% | ▼ | 104% | 101% | 99% | 92% | 112% |
| 20250203 | 5,250 | 5,440 | 5,220 | 5,440 | 3,900 | 0 | 100% | 104% | 68% | -- | 99% | 99% | 96% | 92% | 109% |
| 20250204 | 5,370 | 5,380 | 5,290 | 5,290 | 2,300 | -150 | 97% | 99% | 59% | ▼ | 102% | 102% | 95% | 90% | 105% |
| 20250205 | 5,310 | 5,430 | 5,270 | 5,390 | 3,800 | 100 | 102% | 102% | 165% | ▲ | 98% | 102% | 91% | 91% | 107% |
| 20250206 | 5,400 | 5,400 | 5,280 | 5,280 | 1,300 | -110 | 98% | 98% | 34% | ▼ | 99% | 105% | 94% | 89% | 104% |
| 20250207 | 5,280 | 5,280 | 5,250 | 5,250 | 900 | -30 | 99% | 99% | 69% | ▼▼ | 103% | 106% | 96% | 89% | 104% |
| 20250210 | 5,170 | 5,390 | 5,150 | 5,300 | 2,000 | 50 | 101% | 103% | 222% | ▲ | 102% | 99% | 94% | 90% | 105% |
| 20250212 | 5,300 | 5,550 | 5,300 | 5,410 | 4,000 | 110 | 102% | 102% | 200% | ▲▲ | 100% | 94% | 90% | 92% | 107% |
| 20250213 | 5,510 | 5,600 | 5,430 | 5,530 | 3,700 | 120 | 102% | 100% | 93% | ▲▲▲ | 99% | 93% | 89% | 94% | 109% |
| 20250214 | 5,550 | 5,830 | 5,500 | 5,500 | 8,000 | -30 | 99% | 99% | 216% | ▼ | 95% | 92% | 94% | 93% | 108% |
| 20250217 | 5,500 | 5,500 | 5,150 | 5,240 | 12,600 | -260 | 95% | 95% | 158% | ▼▼ | 101% | 96% | 101% | 89% | 103% |
| 20250218 | 5,130 | 5,210 | 5,000 | 5,200 | 12,700 | -40 | 99% | 101% | 101% | ▼▼▼ | 100% | 94% | 100% | 88% | 102% |
| 20250219 | 5,200 | 5,300 | 5,010 | 5,180 | 10,300 | -20 | 100% | 100% | 81% | ▼▼▼▼ | 99% | 94% | 102% | 88% | 102% |
| 20250220 | 5,110 | 5,170 | 4,925 | 5,050 | 9,900 | -130 | 97% | 99% | 96% | ▼▼▼▼▼ | 96% | 93% | 101% | 86% | 100% |
| 20250225 | 5,160 | 5,160 | 4,925 | 4,930 | 17,100 | -120 | 98% | 96% | 173% | ▼▼▼▼▼▼ | 100% | 98% | 106% | 84% | 100% |
| 20250226 | 4,900 | 4,930 | 4,855 | 4,900 | 2,200 | -30 | 99% | 100% | 13% | ▼▼▼▼▼▼▼ | 99% | 98% | 107% | 83% | 100% |
| 20250227 | 4,850 | 4,920 | 4,805 | 4,805 | 2,900 | -95 | 98% | 99% | 132% | ▼▼▼▼▼▼▼▼ | 101% | 101% | 110% | 84% | 100% |
| 20250228 | 4,735 | 4,900 | 4,735 | 4,770 | 6,200 | -35 | 99% | 101% | 214% | ▼▼▼▼▼▼▼▼▼ | 101% | 100% | 109% | 85% | 100% |
| 20250303 | 4,780 | 4,890 | 4,780 | 4,820 | 1,900 | 50 | 101% | 101% | 31% | ▲ | 99% | 103% | 108% | 86% | 101% |
| 20250304 | 4,820 | 4,890 | 4,745 | 4,760 | 4,300 | -60 | 99% | 99% | 226% | ▼ | 100% | 104% | 109% | 86% | 100% |
| 20250305 | 4,775 | 4,790 | 4,765 | 4,770 | 1,300 | 10 | 100% | 100% | 30% | ▲ | 101% | 102% | 109% | 86% | 100% |
| 20250306 | 4,760 | 4,800 | 4,735 | 4,790 | 2,800 | 20 | 100% | 101% | 215% | ▲▲ | 101% | 103% | 110% | 87% | 101% |
| 20250307 | 4,720 | 4,795 | 4,690 | 4,770 | 2,300 | -20 | 100% | 101% | 82% | ▼ | 104% | 101% | 109% | 86% | 100% |
| 20250310 | 4,790 | 4,965 | 4,790 | 4,965 | 3,300 | 195 | 104% | 104% | 143% | ▲ | 98% | 98% | 105% | 90% | 104% |
| 20250311 | 4,950 | 4,950 | 4,830 | 4,875 | 2,500 | -90 | 98% | 98% | 76% | ▼ | 101% | 107% | 106% | 88% | 102% |
| 20250312 | 4,830 | 4,870 | 4,810 | 4,870 | 1,400 | -5 | 100% | 101% | 56% | ▼▼ | 100% | 107% | 105% | 88% | 102% |
| 20250313 | 4,845 | 4,865 | 4,840 | 4,840 | 900 | -30 | 99% | 100% | 64% | ▼▼▼ | 99% | 106% | 106% | 88% | 102% |
| 20250314 | 4,830 | 4,830 | 4,730 | 4,795 | 4,000 | -45 | 99% | 99% | 444% | ▼▼▼▼ | 101% | 107% | 106% | 87% | 101% |
| 20250317 | 4,800 | 4,945 | 4,800 | 4,855 | 1,900 | 60 | 101% | 101% | 48% | ▲ | 105% | 103% | 103% | 88% | 102% |
| 20250318 | 4,945 | 5,340 | 4,930 | 5,190 | 7,500 | 335 | 107% | 105% | 395% | ▲▲ | 98% | 99% | 96% | 99% | 109% |
| 20250319 | 5,250 | 5,250 | 5,080 | 5,120 | 2,700 | -70 | 99% | 98% | 36% | ▼ | 99% | 101% | 98% | 98% | 108% |
| 20250321 | 5,170 | 5,180 | 5,040 | 5,140 | 7,100 | 20 | 100% | 99% | 263% | ▲ | 101% | 103% | 102% | 99% | 108% |
| 20250324 | 4,940 | 5,040 | 4,910 | 4,985 | 7,300 | -155 | 97% | 101% | 103% | ▼ | 103% | 102% | 102% | 96% | 105% |
| 20250325 | 4,960 | 5,150 | 4,960 | 5,100 | 10,300 | 115 | 102% | 103% | 141% | ▲ | 102% | 98% | 99% | 98% | 107% |
| 20250326 | 5,120 | 5,210 | 5,060 | 5,200 | 8,000 | 100 | 102% | 102% | 78% | ▲▲ | 97% | 98% | 97% | 100% | 109% |
| 20250327 | 5,200 | 5,200 | 5,040 | 5,060 | 800 | -140 | 97% | 97% | 10% | ▼ | 103% | 103% | 103% | 97% | 106% |
| 20250328 | 4,930 | 5,080 | 4,925 | 5,080 | 1,700 | 20 | 100% | 103% | 213% | ▲ | 99% | 100% | 102% | 98% | 107% |
| 20250331 | 4,980 | 5,100 | 4,885 | 4,925 | 6,200 | -155 | 97% | 99% | 365% | ▼ | 99% | 94% | 100% | 95% | 103% |
| 20250401 | 5,070 | 5,070 | 4,920 | 5,020 | 2,300 | 95 | 102% | 99% | 37% | ▲ | 102% | 92% | 99% | 97% | 105% |
| 20250402 | 5,020 | 5,100 | 5,020 | 5,100 | 700 | 80 | 102% | 102% | 30% | ▲▲ | 102% | 94% | 101% | 98% | 107% |
| 20250403 | 4,900 | 5,060 | 4,820 | 4,995 | 4,100 | -105 | 98% | 102% | 586% | ▼ | 95% | 93% | 0% | 96% | 105% |
| 20250404 | 4,995 | 4,995 | 4,460 | 4,745 | 13,300 | -250 | 95% | 95% | 324% | ▼▼ | 101% | 107% | 0% | 91% | 100% |
| 20250408 | 4,550 | 4,625 | 4,480 | 4,615 | 4,000 | -130 | 97% | 101% | 30% | ▼▼▼ | 97% | 108% | 0% | 89% | 100% |
| 20250409 | 4,545 | 4,545 | 4,320 | 4,415 | 3,000 | -200 | 96% | 97% | 75% | ▼▼▼▼ | 94% | 103% | 0% | 85% | 100% |
| 20250410 | 4,905 | 4,975 | 4,600 | 4,605 | 3,600 | 190 | 104% | 94% | 120% | ▲ | 100% | 108% | 0% | 89% | 104% |
| 20250411 | 4,675 | 4,675 | 4,565 | 4,660 | 1,900 | 55 | 101% | 100% | 53% | ▲▲ | 104% | 106% | 0% | 90% | 106% |
| 20250414 | 4,690 | 4,885 | 4,690 | 4,855 | 2,500 | 195 | 104% | 104% | 132% | ▲▲▲ | 100% | 100% | 0% | 93% | 110% |
| 20250415 | 4,925 | 4,925 | 4,925 | 4,925 | 500 | 70 | 101% | 100% | 20% | ▲▲▲▲ | 103% | 0% | 0% | 95% | 112% |
| 20250416 | 4,905 | 5,060 | 4,830 | 5,060 | 1,800 | 135 | 103% | 103% | 360% | ▲▲▲▲▲ | 100% | 0% | 0% | 97% | 115% |
| 20250417 | 4,990 | 4,990 | 4,990 | 4,990 | 100 | -70 | 99% | 100% | 6% | ▼ | 100% | 0% | 0% | 96% | 113% |
| 20250418 | 4,940 | 4,990 | 4,940 | 4,945 | 400 | -45 | 99% | 100% | 400% | ▼▼ | % | % | % | 95% | 112% |
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 | 0 | 16,000 | 0 | 11,700 | 0 | 4,300 |
| 2025-04-04 | 0 | 18,900 | 0 | 12,800 | 0 | 6,100 |
| 2025-03-28 | 0 | 22,200 | 0 | 15,600 | 0 | 6,600 |
| 2025-03-21 | 0 | 24,300 | 0 | 16,500 | 0 | 7,800 |
| 2025-03-14 | 0 | 23,600 | 0 | 17,500 | 0 | 6,100 |
| 2025-03-07 | 0 | 23,300 | 0 | 18,200 | 0 | 5,100 |
| 2025-02-28 | 0 | 23,100 | 0 | 18,100 | 0 | 5,000 |
| 2025-02-21 | 0 | 28,800 | 0 | 18,200 | 0 | 10,600 |
| 2025-02-14 | 200 | 27,300 | 200 | 21,800 | 0 | 5,500 |
| 2025-02-07 | 0 | 27,300 | 0 | 22,400 | 0 | 4,900 |
| 2025-01-31 | 0 | 34,400 | 0 | 30,000 | 0 | 4,400 |
| 2025-01-24 | 0 | 35,000 | 0 | 30,300 | 0 | 4,700 |
| 2025-01-17 | 0 | 35,400 | 0 | 29,200 | 0 | 6,200 |
| 2025-01-10 | 0 | 27,200 | 0 | 21,700 | 0 | 5,500 |
| 2024-12-27 | 0 | 25,700 | 0 | 20,600 | 0 | 5,100 |
| 2024-12-20 | 0 | 27,200 | 0 | 20,800 | 0 | 6,400 |
| 2024-12-13 | 0 | 27,500 | 0 | 20,300 | 0 | 7,200 |
| 2024-12-06 | 0 | 33,500 | 0 | 22,400 | 0 | 11,100 |
| 2024-11-29 | 0 | 29,900 | 0 | 20,500 | 0 | 9,400 |
| 2024-11-22 | 0 | 33,400 | 0 | 21,400 | 0 | 12,000 |
| 2024-11-15 | 0 | 31,000 | 0 | 20,400 | 0 | 10,600 |
| 2024-11-08 | 0 | 30,400 | 0 | 20,200 | 0 | 10,200 |
| 2024-11-01 | 0 | 29,600 | 0 | 20,100 | 0 | 9,500 |
| 2024-10-25 | 0 | 30,300 | 0 | 19,500 | 0 | 10,800 |
| 2024-10-18 | 0 | 30,300 | 0 | 19,600 | 0 | 10,700 |
| 2024-10-11 | 0 | 30,100 | 0 | 19,700 | 0 | 10,400 |
| 2024-10-04 | 0 | 29,800 | 0 | 19,600 | 0 | 10,200 |
| 2024-09-27 | 0 | 26,000 | 0 | 18,600 | 0 | 7,400 |
| 2024-09-20 | 0 | 33,600 | 0 | 21,500 | 0 | 12,100 |
| 2024-09-13 | 0 | 32,600 | 0 | 18,900 | 0 | 13,700 |
| 2024-09-06 | 0 | 33,500 | 0 | 19,200 | 0 | 14,300 |
| 2024-08-30 | 0 | 35,600 | 0 | 22,000 | 0 | 13,600 |
| 2024-08-23 | 1,200 | 33,400 | 1,200 | 13,500 | 0 | 19,900 |
| 2024-08-16 | 0 | 32,100 | 0 | 10,100 | 0 | 22,000 |
| 2024-08-09 | 0 | 28,800 | 0 | 9,400 | 0 | 19,400 |
| 2024-08-02 | 0 | 30,900 | 0 | 10,400 | 0 | 20,500 |
| 2024-07-26 | 0 | 33,100 | 0 | 10,600 | 0 | 22,500 |
| 2024-07-19 | 0 | 38,200 | 0 | 11,600 | 0 | 26,600 |
| 2024-07-12 | 0 | 37,800 | 0 | 11,600 | 0 | 26,200 |
| 2024-07-05 | 0 | 39,400 | 0 | 12,000 | 0 | 27,400 |
| 2024-06-28 | 0 | 37,700 | 0 | 12,000 | 0 | 25,700 |
| 2024-06-21 | 0 | 40,300 | 0 | 13,600 | 0 | 26,700 |
| 2024-06-14 | 0 | 35,700 | 0 | 11,900 | 0 | 23,800 |
| 2024-06-07 | 0 | 34,700 | 0 | 11,400 | 0 | 23,300 |
| 2024-05-31 | 0 | 52,300 | 0 | 29,100 | 0 | 23,200 |
| 2024-05-24 | 0 | 58,100 | 0 | 34,300 | 0 | 23,800 |
| 2024-05-17 | 0 | 57,600 | 0 | 34,200 | 0 | 23,400 |
| 2024-05-10 | 0 | 59,900 | 0 | 35,000 | 0 | 24,900 |
| 2024-05-02 | 0 | 60,200 | 0 | 34,700 | 0 | 25,500 |
| 2024-04-26 | 0 | 57,700 | 0 | 34,000 | 0 | 23,700 |
| 2024-04-19 | 0 | 62,000 | 0 | 37,400 | 0 | 24,600 |
| 2024-04-12 | 0 | 59,800 | 0 | 34,600 | 0 | 25,200 |
| 2024-04-05 | 0 | 69,700 | 0 | 45,500 | 0 | 24,200 |
| 2024-03-29 | 0 | 67,100 | 0 | 44,900 | 0 | 22,200 |
| 2024-03-22 | 0 | 68,800 | 0 | 48,300 | 0 | 20,500 |
| 2024-03-15 | 0 | 68,200 | 0 | 48,200 | 0 | 20,000 |
| 2024-03-08 | 0 | 68,900 | 0 | 48,400 | 0 | 20,500 |
| 2024-03-01 | 0 | 68,600 | 0 | 48,400 | 0 | 20,200 |
| 2024-02-22 | 0 | 69,800 | 0 | 50,000 | 0 | 19,800 |
| 2024-02-16 | 0 | 66,200 | 0 | 47,100 | 0 | 19,100 |
| 2024-02-09 | 0 | 68,100 | 0 | 49,500 | 0 | 18,600 |
| 2024-02-02 | 0 | 67,500 | 0 | 49,100 | 0 | 18,400 |
| 2024-01-26 | 0 | 68,500 | 0 | 48,200 | 0 | 20,300 |
| 2024-01-19 | 0 | 71,800 | 0 | 48,300 | 0 | 23,500 |
| 2024-01-12 | 0 | 67,600 | 0 | 45,000 | 0 | 22,600 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2498 | 1 | 株式会社オリエンタルコンサルタンツホールディングス | 2025-04-19 21:26:20 |
| 2498 | 2 | 2025.04.11ニュース インフラ整備・保全「一般車両のビッグデータから路面評価(IRI/わだち掘れ量)を行う技術」が国内初のビッグデータ活用型技術として、国土交通省の点検支援技術性能カタログに掲載 | 2025-04-11 10:30:22 |
| 2498 | 2 | 2025.02.17IRお知らせ自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了に関するお知らせ | 2025-02-17 20:31:46 |
| 2498 | 2 | 2025.02.14IRお知らせ営業外収益（為替差益）の計上に関するお知らせ | 2025-02-14 22:31:54 |
| 2498 | 2 | 2025.02.14IR決算短信2025年９月期 第１四半期決算短信 | 2025-02-14 22:31:52 |
| 2498 | 2 | 2025.02.14IRお知らせ自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ | 2025-02-14 22:31:51 |
| 2498 | 2 | 2025.02.14IRお知らせ「従業員持株会信託型ESOP」の再導入に伴う第三者割当による自己株式の処分に関するお知らせ | 2025-02-14 22:31:50 |
| 2498 | 2 | 2025.02.14IRお知らせ「従業員持株会信託型ESOP」の再導入に関するお知らせ | 2025-02-14 22:31:49 |
| 2498 | 2 | 2025.01.20IRお知らせ譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ | 2025-01-20 23:30:30 |
| 2498 | 2 | 2024.12.25IR有価証券報告書2024年9月期 有価証券報告書 | 2024-12-26 04:30:38 |