| 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 | 366 | 373 | 366 | 370 | 46,700 | 4 | 101% | 101% | 82% | ▲ | 101% | 102% | 115% | 91% | 101% |
| 20250121 | 370 | 373 | 368 | 372 | 45,100 | 2 | 101% | 101% | 97% | ▲▲ | 100% | 104% | 114% | 91% | 102% |
| 20250122 | 371 | 374 | 370 | 371 | 54,600 | -1 | 100% | 100% | 121% | ▼ | 100% | 104% | 114% | 91% | 101% |
| 20250123 | 371 | 371 | 366 | 370 | 70,100 | -1 | 100% | 100% | 128% | ▼▼ | 99% | 102% | 113% | 91% | 101% |
| 20250124 | 374 | 374 | 370 | 372 | 59,600 | 2 | 101% | 99% | 85% | ▲ | 100% | 102% | 112% | 91% | 102% |
| 20250127 | 377 | 384 | 376 | 378 | 98,400 | 6 | 102% | 100% | 165% | ▲▲ | 102% | 102% | 112% | 93% | 103% |
| 20250128 | 378 | 386 | 378 | 386 | 54,100 | 8 | 102% | 102% | 55% | ▲▲▲ | 98% | 95% | 110% | 95% | 105% |
| 20250129 | 386 | 388 | 377 | 378 | 69,000 | -8 | 98% | 98% | 128% | ▼ | 101% | 98% | 112% | 93% | 103% |
| 20250130 | 379 | 382 | 376 | 382 | 37,700 | 4 | 101% | 101% | 55% | ▲ | 101% | 98% | 112% | 96% | 104% |
| 20250131 | 380 | 390 | 373 | 384 | 166,200 | 2 | 101% | 101% | 441% | ▲▲ | 97% | 100% | 112% | 97% | 105% |
| 20250203 | 380 | 380 | 368 | 368 | 106,100 | -16 | 96% | 97% | 64% | ▼ | 98% | 103% | 114% | 93% | 101% |
| 20250204 | 373 | 374 | 366 | 366 | 77,300 | -2 | 99% | 98% | 73% | ▼▼ | 101% | 105% | 116% | 92% | 100% |
| 20250205 | 369 | 377 | 369 | 373 | 105,900 | 7 | 102% | 101% | 137% | ▲ | 99% | 108% | 113% | 97% | 102% |
| 20250206 | 377 | 377 | 373 | 373 | 26,600 | 0 | 100% | 99% | 25% | -- | 102% | 110% | 114% | 97% | 102% |
| 20250207 | 374 | 384 | 371 | 380 | 136,500 | 7 | 102% | 102% | 513% | ▲ | 101% | 110% | 112% | 98% | 104% |
| 20250210 | 380 | 385 | 379 | 385 | 89,300 | 5 | 101% | 101% | 65% | ▲▲ | 102% | 111% | 112% | 100% | 105% |
| 20250212 | 381 | 390 | 381 | 388 | 121,300 | 3 | 101% | 102% | 136% | ▲▲▲ | 104% | 108% | 109% | 100% | 106% |
| 20250213 | 392 | 409 | 389 | 408 | 160,800 | 20 | 105% | 104% | 133% | ▲▲▲▲ | 101% | 104% | 105% | 100% | 111% |
| 20250214 | 408 | 414 | 405 | 411 | 97,000 | 3 | 101% | 101% | 60% | ▲▲▲▲▲ | 101% | 102% | 104% | 100% | 112% |
| 20250217 | 413 | 424 | 411 | 419 | 128,800 | 8 | 102% | 101% | 133% | ▲▲▲▲▲▲ | 100% | 97% | 104% | 100% | 114% |
| 20250218 | 423 | 426 | 420 | 424 | 71,600 | 5 | 101% | 100% | 56% | ▲▲▲▲▲▲▲ | 99% | 96% | 105% | 100% | 116% |
| 20250219 | 424 | 425 | 418 | 419 | 56,800 | -5 | 99% | 99% | 79% | ▼ | 101% | 100% | 107% | 99% | 114% |
| 20250220 | 418 | 423 | 416 | 423 | 65,700 | 4 | 101% | 101% | 116% | ▲ | 99% | 101% | 107% | 100% | 116% |
| 20250225 | 415 | 415 | 405 | 409 | 77,300 | -14 | 97% | 99% | 118% | ▼ | 100% | 104% | 110% | 96% | 112% |
| 20250226 | 405 | 408 | 401 | 406 | 104,800 | -3 | 99% | 100% | 136% | ▼▼ | 100% | 105% | 110% | 96% | 111% |
| 20250227 | 404 | 413 | 404 | 406 | 73,600 | 0 | 100% | 100% | 70% | -- | 102% | 104% | 110% | 96% | 111% |
| 20250228 | 409 | 418 | 407 | 418 | 103,900 | 12 | 103% | 102% | 141% | ▲ | 100% | 101% | 107% | 99% | 114% |
| 20250303 | 422 | 425 | 418 | 421 | 75,600 | 3 | 101% | 100% | 73% | ▲▲ | 100% | 100% | 108% | 99% | 115% |
| 20250304 | 416 | 420 | 413 | 414 | 51,700 | -7 | 98% | 100% | 68% | ▼ | 101% | 99% | 107% | 98% | 113% |
| 20250305 | 420 | 427 | 419 | 426 | 84,800 | 12 | 103% | 101% | 164% | ▲ | 100% | 100% | 106% | 100% | 116% |
| 20250306 | 426 | 429 | 423 | 427 | 68,400 | 1 | 100% | 100% | 81% | ▲▲ | 99% | 100% | 107% | 100% | 117% |
| 20250307 | 423 | 424 | 414 | 418 | 63,800 | -9 | 98% | 99% | 93% | ▼ | 99% | 101% | 107% | 98% | 112% |
| 20250310 | 420 | 421 | 416 | 416 | 30,300 | -2 | 100% | 99% | 47% | ▼▼ | 100% | 103% | 109% | 97% | 112% |
| 20250311 | 413 | 418 | 407 | 414 | 67,600 | -2 | 100% | 100% | 223% | ▼▼▼ | 103% | 104% | 110% | 97% | 109% |
| 20250312 | 411 | 425 | 411 | 424 | 76,100 | 10 | 102% | 103% | 113% | ▲ | 100% | 104% | 107% | 99% | 110% |
| 20250313 | 421 | 427 | 421 | 423 | 52,800 | -1 | 100% | 100% | 69% | ▼ | 99% | 104% | 104% | 99% | 109% |
| 20250314 | 427 | 427 | 423 | 424 | 84,400 | 1 | 100% | 99% | 160% | ▲ | 101% | 106% | 106% | 99% | 104% |
| 20250317 | 420 | 426 | 420 | 423 | 61,000 | -1 | 100% | 101% | 72% | ▼ | 101% | 103% | 103% | 99% | 104% |
| 20250318 | 426 | 429 | 423 | 429 | 70,700 | 6 | 101% | 101% | 116% | ▲ | 102% | 102% | 101% | 100% | 106% |
| 20250319 | 430 | 443 | 427 | 438 | 282,000 | 9 | 102% | 102% | 399% | ▲▲ | 103% | 102% | 100% | 100% | 108% |
| 20250321 | 435 | 448 | 435 | 446 | 95,700 | 8 | 102% | 103% | 34% | ▲▲▲ | 99% | 102% | 98% | 100% | 110% |
| 20250324 | 443 | 445 | 437 | 437 | 82,300 | -9 | 98% | 99% | 86% | ▼ | 99% | 103% | 99% | 98% | 108% |
| 20250325 | 439 | 440 | 430 | 435 | 70,800 | -2 | 100% | 99% | 86% | ▼▼ | 100% | 102% | 100% | 98% | 107% |
| 20250326 | 437 | 440 | 433 | 439 | 104,600 | 4 | 101% | 100% | 148% | ▲ | 101% | 101% | 99% | 98% | 108% |
| 20250327 | 439 | 444 | 435 | 444 | 132,400 | 5 | 101% | 101% | 127% | ▲▲ | 103% | 100% | 100% | 100% | 109% |
| 20250328 | 438 | 456 | 438 | 451 | 151,800 | 7 | 102% | 103% | 115% | ▲▲▲ | 98% | 97% | 97% | 100% | 109% |
| 20250331 | 450 | 451 | 440 | 442 | 143,100 | -9 | 98% | 98% | 94% | ▼ | 99% | 94% | 97% | 98% | 107% |
| 20250401 | 448 | 453 | 445 | 445 | 92,400 | 3 | 101% | 99% | 65% | ▲ | 98% | 94% | 98% | 99% | 107% |
| 20250402 | 445 | 446 | 437 | 438 | 58,700 | -7 | 98% | 98% | 64% | ▼ | 104% | 102% | 104% | 97% | 106% |
| 20250403 | 421 | 441 | 421 | 436 | 107,500 | -2 | 100% | 104% | 183% | ▼▼ | 99% | 101% | 0% | 97% | 105% |
| 20250404 | 423 | 433 | 413 | 419 | 210,300 | -17 | 96% | 99% | 196% | ▼▼▼ | 105% | 108% | 0% | 93% | 101% |
| 20250408 | 399 | 421 | 399 | 419 | 83,200 | 0 | 100% | 105% | 40% | -- | 98% | 106% | 0% | 93% | 101% |
| 20250409 | 411 | 411 | 399 | 402 | 129,300 | -17 | 96% | 98% | 155% | ▼ | 100% | 102% | 0% | 89% | 100% |
| 20250410 | 426 | 428 | 412 | 428 | 105,300 | 26 | 106% | 100% | 81% | ▲ | 102% | 102% | 0% | 95% | 106% |
| 20250411 | 421 | 431 | 413 | 429 | 73,300 | 1 | 100% | 102% | 70% | ▲▲ | 100% | 102% | 0% | 95% | 107% |
| 20250414 | 429 | 435 | 426 | 430 | 39,500 | 1 | 100% | 100% | 54% | ▲▲▲ | 101% | 102% | 0% | 95% | 107% |
| 20250415 | 429 | 434 | 429 | 434 | 29,900 | 4 | 101% | 101% | 76% | ▲▲▲▲ | 100% | 0% | 0% | 96% | 108% |
| 20250416 | 431 | 433 | 426 | 429 | 35,400 | -5 | 99% | 100% | 118% | ▼ | 100% | 0% | 0% | 95% | 107% |
| 20250417 | 425 | 429 | 421 | 424 | 30,200 | -5 | 99% | 100% | 85% | ▼▼ | 103% | 0% | 0% | 94% | 105% |
| 20250418 | 425 | 437 | 425 | 436 | 39,900 | 12 | 103% | 103% | 132% | ▲ | % | % | % | 97% | 108% |
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 | 34,900 | 53,000 | 27,900 | 21,800 | 7,000 | 31,200 |
| 2025-04-04 | 39,000 | 57,100 | 28,500 | 20,500 | 10,500 | 36,600 |
| 2025-03-28 | 48,100 | 78,600 | 28,500 | 36,100 | 19,600 | 42,500 |
| 2025-03-21 | 52,300 | 83,800 | 28,500 | 34,900 | 23,800 | 48,900 |
| 2025-03-14 | 48,400 | 60,900 | 28,500 | 32,600 | 19,900 | 28,300 |
| 2025-03-07 | 38,700 | 62,400 | 28,100 | 32,000 | 10,600 | 30,400 |
| 2025-02-28 | 42,700 | 65,600 | 27,900 | 32,900 | 14,800 | 32,700 |
| 2025-02-21 | 53,000 | 66,900 | 29,000 | 31,300 | 24,000 | 35,600 |
| 2025-02-14 | 43,900 | 60,600 | 28,900 | 29,900 | 15,000 | 30,700 |
| 2025-02-07 | 35,600 | 69,900 | 27,900 | 31,800 | 7,700 | 38,100 |
| 2025-01-31 | 37,000 | 79,400 | 27,900 | 31,600 | 9,100 | 47,800 |
| 2025-01-24 | 41,300 | 117,600 | 27,900 | 30,400 | 13,400 | 87,200 |
| 2025-01-17 | 41,100 | 126,600 | 27,900 | 37,000 | 13,200 | 89,600 |
| 2025-01-10 | 48,000 | 109,900 | 29,500 | 36,900 | 18,500 | 73,000 |
| 2024-12-27 | 100,300 | 86,600 | 70,500 | 50,500 | 29,800 | 36,100 |
| 2024-12-20 | 807,800 | 95,600 | 786,600 | 18,300 | 21,200 | 77,300 |
| 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
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-22 | GOLDMAN SACHS INTERNATIONAL | 325,603 | 0.49% | ▼ | -48,200 | 371 | 374 | 370 | 371 | 54,600 |
| 2025-01-16 | GOLDMAN SACHS INTERNATIONAL | 373,803 | 0.56% | ▼ | -78,900 | 369 | 375 | 368 | 369 | 79,200 |
| 2024-12-23 | GOLDMAN SACHS INTERNATIONAL | 452,703 | 0.69% | ▲ | 388 | 400 | 388 | 393 | 589,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250225 | 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 |
| 20250212 | 15:00 | オエノンＨＤ | 令和６年12月期 決算短信〔日本基準〕（連結） |
| 20250131 | 15:00 | オエノンＨＤ | 業績予想の修正に関するお知らせ |
| 20250131 | 15:00 | オエノンＨＤ | 役員の異動に関するお知らせ |
| 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 |
|---|---|---|---|---|---|
| S100VAUK | 350 | 2025-02-27 15:35 | 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 |
| S100V3DF | 350 | 2025-01-20 09:44 | 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） |
| S100V1RB | 350 | 2025-01-10 09:26 | 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） |
| 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 | 2025-04-19 21:26:27 |
| 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 |