| 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 | 422 | 425 | 418 | 424 | 75,300 | 5 | 101% | 100% | 58% | ▲▲▲▲▲ | 99% | 101% | 100% | 100% | 111% |
| 20240925 | 425 | 425 | 417 | 420 | 82,500 | -4 | 99% | 99% | 110% | ▼ | 103% | 101% | 100% | 99% | 110% |
| 20240926 | 425 | 438 | 425 | 438 | 211,900 | 18 | 104% | 103% | 257% | ▲ | 99% | 97% | 96% | 100% | 114% |
| 20240927 | 440 | 441 | 435 | 435 | 99,100 | -3 | 99% | 99% | 47% | ▼ | 100% | 100% | 99% | 99% | 114% |
| 20240930 | 427 | 431 | 421 | 425 | 103,500 | -10 | 98% | 100% | 104% | ▼▼ | 101% | 102% | 98% | 97% | 111% |
| 20241001 | 428 | 433 | 423 | 431 | 82,200 | 6 | 101% | 101% | 79% | ▲ | 99% | 102% | 98% | 98% | 113% |
| 20241002 | 429 | 432 | 421 | 424 | 72,400 | -7 | 98% | 99% | 88% | ▼ | 99% | 98% | 97% | 97% | 111% |
| 20241003 | 432 | 432 | 422 | 426 | 84,800 | 2 | 100% | 99% | 117% | ▲ | 100% | 99% | 97% | 97% | 111% |
| 20241004 | 427 | 429 | 424 | 427 | 44,800 | 1 | 100% | 100% | 53% | ▲▲ | 101% | 98% | 96% | 97% | 111% |
| 20241007 | 431 | 436 | 431 | 436 | 77,800 | 9 | 102% | 101% | 174% | ▲▲▲ | 99% | 99% | 97% | 100% | 114% |
| 20241008 | 430 | 431 | 425 | 425 | 34,600 | -11 | 97% | 99% | 44% | ▼ | 99% | 100% | 99% | 97% | 111% |
| 20241009 | 426 | 428 | 422 | 422 | 30,500 | -3 | 99% | 99% | 88% | ▼▼ | 100% | 99% | 100% | 96% | 110% |
| 20241010 | 424 | 424 | 415 | 422 | 34,000 | 0 | 100% | 100% | 111% | -- | 99% | 100% | 101% | 96% | 110% |
| 20241011 | 422 | 422 | 419 | 419 | 38,700 | -3 | 99% | 99% | 114% | ▼ | 101% | 100% | 102% | 96% | 108% |
| 20241015 | 418 | 427 | 417 | 424 | 58,900 | 5 | 101% | 101% | 152% | ▲ | 100% | 98% | 101% | 97% | 109% |
| 20241016 | 422 | 425 | 418 | 420 | 60,900 | -4 | 99% | 100% | 103% | ▼ | 100% | 98% | 101% | 96% | 106% |
| 20241017 | 423 | 423 | 419 | 421 | 28,000 | 1 | 100% | 100% | 46% | ▲ | 99% | 98% | 101% | 96% | 103% |
| 20241018 | 422 | 422 | 418 | 419 | 21,600 | -2 | 100% | 99% | 77% | ▼ | 99% | 99% | 102% | 96% | 102% |
| 20241021 | 420 | 420 | 415 | 415 | 32,300 | -4 | 99% | 99% | 150% | ▼▼ | 99% | 99% | 102% | 95% | 100% |
| 20241022 | 417 | 419 | 411 | 413 | 48,000 | -2 | 100% | 99% | 149% | ▼▼▼ | 99% | 100% | 103% | 94% | 100% |
| 20241023 | 415 | 416 | 411 | 411 | 30,700 | -2 | 100% | 99% | 64% | ▼▼▼▼ | 101% | 101% | 104% | 94% | 100% |
| 20241024 | 411 | 417 | 409 | 414 | 49,200 | 3 | 101% | 101% | 160% | ▲ | 98% | 97% | 102% | 95% | 101% |
| 20241025 | 417 | 417 | 406 | 407 | 47,100 | -7 | 98% | 98% | 96% | ▼ | 102% | 100% | 105% | 93% | 100% |
| 20241028 | 405 | 415 | 404 | 412 | 35,600 | 5 | 101% | 102% | 76% | ▲ | 100% | 99% | 104% | 94% | 101% |
| 20241029 | 412 | 416 | 410 | 414 | 31,700 | 2 | 100% | 100% | 89% | ▲▲ | 97% | 101% | 103% | 95% | 102% |
| 20241030 | 414 | 418 | 401 | 401 | 201,800 | -13 | 97% | 97% | 637% | ▼ | 100% | 104% | 105% | 92% | 100% |
| 20241031 | 406 | 407 | 403 | 404 | 45,700 | 3 | 101% | 100% | 23% | ▲ | 99% | 105% | 105% | 93% | 101% |
| 20241101 | 405 | 405 | 401 | 401 | 33,100 | -3 | 99% | 99% | 72% | ▼ | 100% | 106% | 106% | 92% | 100% |
| 20241105 | 404 | 407 | 402 | 406 | 34,400 | 5 | 101% | 100% | 104% | ▲ | 101% | 103% | 103% | 93% | 101% |
| 20241106 | 414 | 418 | 409 | 418 | 78,100 | 12 | 103% | 101% | 227% | ▲▲ | 102% | 103% | 103% | 98% | 104% |
| 20241107 | 415 | 422 | 410 | 422 | 62,300 | 4 | 101% | 102% | 80% | ▲▲▲ | 99% | 99% | 99% | 100% | 105% |
| 20241108 | 430 | 431 | 422 | 426 | 72,300 | 4 | 101% | 99% | 116% | ▲▲▲▲ | 100% | 99% | 100% | 100% | 106% |
| 20241111 | 426 | 428 | 420 | 427 | 37,900 | 1 | 100% | 100% | 52% | ▲▲▲▲▲ | 100% | 97% | 99% | 100% | 106% |
| 20241112 | 428 | 432 | 427 | 427 | 41,100 | 0 | 100% | 100% | 108% | -- | 99% | 96% | 99% | 100% | 106% |
| 20241113 | 430 | 435 | 425 | 425 | 61,300 | -2 | 100% | 99% | 149% | ▼ | 98% | 97% | 99% | 100% | 106% |
| 20241114 | 428 | 428 | 420 | 420 | 31,400 | -5 | 99% | 98% | 51% | ▼▼ | 99% | 102% | 101% | 98% | 105% |
| 20241115 | 420 | 421 | 415 | 415 | 38,300 | -5 | 99% | 99% | 122% | ▼▼▼ | 99% | 103% | 102% | 97% | 103% |
| 20241118 | 416 | 416 | 411 | 412 | 25,800 | -3 | 99% | 99% | 67% | ▼▼▼▼ | 100% | 103% | 103% | 96% | 103% |
| 20241119 | 413 | 415 | 411 | 411 | 32,000 | -1 | 100% | 100% | 124% | ▼▼▼▼▼ | 100% | 103% | 103% | 96% | 102% |
| 20241120 | 413 | 416 | 410 | 415 | 28,600 | 4 | 101% | 100% | 89% | ▲ | 102% | 101% | 102% | 97% | 103% |
| 20241121 | 417 | 427 | 417 | 427 | 41,700 | 12 | 103% | 102% | 146% | ▲▲ | 100% | 97% | 100% | 100% | 106% |
| 20241122 | 426 | 428 | 423 | 426 | 38,000 | -1 | 100% | 100% | 91% | ▼ | 99% | 97% | 98% | 100% | 106% |
| 20241125 | 429 | 431 | 424 | 424 | 69,500 | -2 | 100% | 99% | 183% | ▼▼ | 99% | 97% | 98% | 99% | 106% |
| 20241126 | 427 | 427 | 418 | 421 | 32,400 | -3 | 99% | 99% | 47% | ▼▼▼ | 99% | 100% | 100% | 99% | 105% |
| 20241127 | 419 | 422 | 412 | 414 | 71,900 | -7 | 98% | 99% | 222% | ▼▼▼▼ | 100% | 101% | 101% | 97% | 103% |
| 20241128 | 416 | 418 | 411 | 415 | 59,600 | 1 | 100% | 100% | 83% | ▲ | 98% | 101% | 99% | 97% | 103% |
| 20241129 | 415 | 415 | 408 | 408 | 50,900 | -7 | 98% | 98% | 85% | ▼ | 101% | 104% | 99% | 96% | 102% |
| 20241202 | 409 | 419 | 409 | 414 | 68,400 | 6 | 101% | 101% | 134% | ▲ | 100% | 101% | 97% | 97% | 102% |
| 20241203 | 419 | 423 | 416 | 420 | 71,400 | 6 | 101% | 100% | 104% | ▲▲ | 99% | 101% | 95% | 98% | 103% |
| 20241204 | 417 | 422 | 411 | 412 | 73,300 | -8 | 98% | 99% | 103% | ▼ | 101% | 101% | 95% | 96% | 101% |
| 20241205 | 415 | 422 | 415 | 420 | 78,100 | 8 | 102% | 101% | 107% | ▲ | 100% | 99% | 93% | 98% | 103% |
| 20241206 | 424 | 424 | 417 | 424 | 102,900 | 4 | 101% | 100% | 132% | ▲▲ | 100% | 99% | 0% | 99% | 104% |
| 20241209 | 422 | 422 | 416 | 421 | 101,600 | -3 | 99% | 100% | 99% | ▼ | 99% | 96% | 0% | 99% | 103% |
| 20241210 | 424 | 424 | 418 | 418 | 57,300 | -3 | 99% | 99% | 56% | ▼▼ | 100% | 96% | 0% | 98% | 102% |
| 20241211 | 421 | 422 | 419 | 420 | 91,600 | 2 | 100% | 100% | 160% | ▲ | 100% | 96% | 0% | 98% | 103% |
| 20241212 | 421 | 427 | 419 | 419 | 158,500 | -1 | 100% | 100% | 173% | ▼ | 98% | 95% | 0% | 98% | 103% |
| 20241213 | 417 | 420 | 409 | 409 | 161,900 | -10 | 98% | 98% | 102% | ▼▼ | 98% | 96% | 0% | 96% | 100% |
| 20241216 | 412 | 413 | 402 | 404 | 217,700 | -5 | 99% | 98% | 134% | ▼▼▼ | 100% | 98% | 0% | 95% | 100% |
| 20241217 | 406 | 412 | 406 | 406 | 128,600 | 2 | 100% | 100% | 59% | ▲ | 97% | 0% | 0% | 95% | 100% |
| 20241218 | 409 | 409 | 392 | 397 | 242,000 | -9 | 98% | 97% | 188% | ▼ | 104% | 0% | 0% | 93% | 100% |
| 20241219 | 381 | 397 | 381 | 395 | 371,400 | -2 | 99% | 104% | 153% | ▼▼ | 102% | 0% | 0% | 93% | 100% |
| 20241220 | 390 | 405 | 390 | 396 | 343,200 | 1 | 100% | 102% | 92% | ▲ | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 428,300 | 58,300 | 402,500 | 18,000 | 25,800 | 40,300 |
| 2024-12-06 | 236,000 | 46,700 | 214,200 | 19,400 | 21,800 | 27,300 |
| 2024-11-29 | 124,900 | 36,500 | 111,100 | 19,500 | 13,800 | 17,000 |
| 2024-11-22 | 81,400 | 33,800 | 65,700 | 20,700 | 15,700 | 13,100 |
| 2024-11-15 | 73,500 | 28,000 | 55,700 | 18,700 | 17,800 | 9,300 |
| 2024-11-08 | 62,100 | 28,300 | 46,300 | 18,600 | 15,800 | 9,700 |
| 2024-11-01 | 53,600 | 36,400 | 41,400 | 19,600 | 12,200 | 16,800 |
| 2024-10-25 | 47,400 | 29,900 | 32,300 | 19,600 | 15,100 | 10,300 |
| 2024-10-18 | 54,100 | 30,000 | 30,300 | 19,800 | 23,800 | 10,200 |
| 2024-10-11 | 54,200 | 29,400 | 30,300 | 19,500 | 23,900 | 9,900 |
| 2024-10-04 | 57,200 | 29,400 | 30,300 | 19,500 | 26,900 | 9,900 |
| 2024-09-27 | 60,400 | 35,300 | 29,300 | 22,600 | 31,100 | 12,700 |
| 2024-09-20 | 52,300 | 38,200 | 28,100 | 21,600 | 24,200 | 16,600 |
| 2024-09-13 | 39,400 | 45,600 | 28,100 | 23,000 | 11,300 | 22,600 |
| 2024-09-06 | 39,800 | 40,300 | 28,100 | 21,800 | 11,700 | 18,500 |
| 2024-08-30 | 53,700 | 33,400 | 28,100 | 22,300 | 25,600 | 11,100 |
| 2024-08-23 | 52,800 | 31,400 | 28,100 | 20,100 | 24,700 | 11,300 |
| 2024-08-16 | 49,900 | 27,200 | 27,900 | 20,500 | 22,000 | 6,700 |
| 2024-08-09 | 50,700 | 28,100 | 29,100 | 20,800 | 21,600 | 7,300 |
| 2024-08-02 | 52,100 | 29,500 | 28,000 | 21,900 | 24,100 | 7,600 |
| 2024-07-26 | 78,300 | 33,000 | 31,100 | 23,800 | 47,200 | 9,200 |
| 2024-07-19 | 93,600 | 44,100 | 30,000 | 31,900 | 63,600 | 12,200 |
| 2024-07-12 | 87,700 | 55,400 | 29,300 | 40,200 | 58,400 | 15,200 |
| 2024-07-05 | 37,600 | 103,400 | 27,900 | 70,900 | 9,700 | 32,500 |
| 2024-06-28 | 38,300 | 177,400 | 27,900 | 151,600 | 10,400 | 25,800 |
| 2024-06-21 | 41,000 | 178,000 | 29,300 | 152,200 | 11,700 | 25,800 |
| 2024-06-14 | 40,100 | 276,900 | 29,300 | 241,900 | 10,800 | 35,000 |
| 2024-06-07 | 52,900 | 389,900 | 29,300 | 340,300 | 23,600 | 49,600 |
| 2024-05-31 | 39,200 | 396,800 | 29,300 | 349,700 | 9,900 | 47,100 |
| 2024-05-24 | 38,100 | 406,900 | 29,300 | 354,200 | 8,800 | 52,700 |
| 2024-05-17 | 34,300 | 413,000 | 29,300 | 353,200 | 5,000 | 59,800 |
| 2024-05-10 | 40,500 | 351,500 | 29,300 | 277,700 | 11,200 | 73,800 |
| 2024-05-02 | 40,100 | 347,100 | 29,300 | 275,400 | 10,800 | 71,700 |
| 2024-04-26 | 38,900 | 361,400 | 29,300 | 276,100 | 9,600 | 85,300 |
| 2024-04-19 | 34,300 | 358,600 | 29,300 | 269,900 | 5,000 | 88,700 |
| 2024-04-12 | 35,800 | 396,200 | 29,300 | 282,400 | 6,500 | 113,800 |
| 2024-04-05 | 35,900 | 415,700 | 29,400 | 276,300 | 6,500 | 139,400 |
| 2024-03-29 | 35,900 | 415,400 | 29,300 | 265,500 | 6,600 | 149,900 |
| 2024-03-22 | 52,700 | 421,700 | 31,100 | 263,100 | 21,600 | 158,600 |
| 2024-03-15 | 51,500 | 457,100 | 31,100 | 259,600 | 20,400 | 197,500 |
| 2024-03-08 | 44,700 | 490,700 | 31,400 | 266,300 | 13,300 | 224,400 |
| 2024-03-01 | 41,800 | 460,800 | 31,400 | 264,400 | 10,400 | 196,400 |
| 2024-02-22 | 42,300 | 466,400 | 31,400 | 269,400 | 10,900 | 197,000 |
| 2024-02-16 | 41,500 | 464,100 | 31,100 | 273,600 | 10,400 | 190,500 |
| 2024-02-09 | 48,700 | 539,200 | 31,600 | 311,100 | 17,100 | 228,100 |
| 2024-02-02 | 50,600 | 629,700 | 32,600 | 346,300 | 18,000 | 283,400 |
| 2024-01-26 | 49,500 | 605,700 | 33,100 | 294,100 | 16,400 | 311,600 |
| 2024-01-19 | 51,200 | 549,400 | 33,100 | 266,900 | 18,100 | 282,500 |
| 2024-01-12 | 52,300 | 523,500 | 33,100 | 253,200 | 19,200 | 270,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241107 | 15:30 | オエノンＨＤ | 令和６年12月期 第3四半期決算短信〔日本基準〕（連結） |
| 20241107 | 15:30 | オエノンＨＤ | 創立100周年記念配当の実施（配当予想の修正）に関するお知らせ |
| 20241107 | 15:30 | オエノンＨＤ | 株主優待制度の変更（拡充）に関するお知らせ |
| 20241107 | 15:30 | オエノンＨＤ | 長期ビジョン「NEXT100」及び「中期経営計画 2028」並びに「資本コストや株価を意識した経営の実現に向けた対応」の策定に関するお知らせ |
| 20240807 | 14:00 | オエノンＨＤ | 令和６年12月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240725 | 13:00 | オエノンＨＤ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240701 | 15:00 | オエノンＨＤ | 自己株式取得状況に関するお知らせ |
| 20240603 | 15:00 | オエノンＨＤ | 自己株式取得状況に関するお知らせ |
| 20240510 | 15:00 | オエノンＨＤ | 令和６年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240510 | 15:00 | オエノンＨＤ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240226 | 15:00 | オエノンＨＤ | 取締役会の実効性に関する評価結果の概要について |
| 20240226 | 15:00 | オエノンＨＤ | 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 |
| 20240209 | 14:00 | オエノンＨＤ | 令和５年12月期 決算短信〔日本基準〕（連結） |
| 20240131 | 15:00 | オエノンＨＤ | 繰延税金資産の計上及び業績予想の修正に関するお知らせ |
| 20240131 | 15:00 | オエノンＨＤ | 連結子会社における役員の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UR78 | 350 | 2024-11-18 10:15 | オエノンホールディングス株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 大量保有報告書（特例対象株券等） |
| S100U5W0 | 350 | 2024-08-07 10:19 | オエノンホールディングス（株） | 株式会社みずほ銀行 | 大量保有報告書（特例対象株券等） |
| S100U3DH | 350 | 2024-07-29 09:30 | オエノンホールディングス株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100T01V | 360 | 2024-03-05 17:07 | オエノンホールディングス株式会社 | ＧＬＯＢＡＬ ＭＡＮＡＧＥＭＥＮＴ ＰＡＲＴＮＥＲＳ ＬＩＭＩＴＥＤ | 訂正報告書（大量保有報告書・変更報告書） |
| S100SY78 | 350 | 2024-02-29 15:39 | オエノンホールディングス株式会社 | ＧＬＯＢＡＬ ＭＡＮＡＧＥＭＥＮＴ ＰＡＲＴＮＥＲＳ ＬＩＭＩＴＥＤ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2533 | 1 | オエノングループ | 2024-12-21 17:22:21 |
| 2533 | 2 | IRサイトマップ｜オエノングループ | 2024-06-19 01:32:10 |
| 2533 | 2 | 免責条項｜オエノングループ | 2024-06-19 01:32:09 |
| 2533 | 2 | ディスクロージャーポリシー｜オエノングループ | 2024-06-19 01:32:08 |
| 2533 | 2 | IRメール配信のご登録｜オエノングループ | 2024-06-19 01:32:07 |
| 2533 | 2 | IRお問い合わせ先｜オエノングループ | 2024-06-19 01:32:06 |
| 2533 | 2 | 社長と語る会 募集ページ｜オエノングループ | 2024-06-19 01:32:04 |
| 2533 | 2 | 電子公告｜オエノングループ | 2024-06-19 01:32:03 |
| 2533 | 2 | 定款・株式取扱規則｜オエノングループ | 2024-06-19 01:32:02 |
| 2533 | 2 | 株主総会｜オエノングループ | 2024-06-19 01:32:01 |