| 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 | 289 | 292 | 288 | 291 | 6,800 | 1 | 100% | 101% | 30% | ▲ | 100% | 104% | 104% | 91% | 107% |
| 20250121 | 291 | 291 | 285 | 291 | 14,300 | 0 | 100% | 100% | 210% | -- | 100% | 104% | 106% | 91% | 107% |
| 20250122 | 289 | 293 | 288 | 289 | 6,600 | -2 | 99% | 100% | 46% | ▼ | 99% | 104% | 105% | 91% | 106% |
| 20250123 | 291 | 292 | 289 | 289 | 4,600 | 0 | 100% | 99% | 70% | -- | 102% | 106% | 107% | 91% | 106% |
| 20250124 | 288 | 294 | 288 | 293 | 9,800 | 4 | 101% | 102% | 213% | ▲ | 103% | 103% | 104% | 92% | 101% |
| 20250127 | 294 | 304 | 293 | 302 | 27,700 | 9 | 103% | 103% | 283% | ▲▲ | 99% | 101% | 102% | 95% | 104% |
| 20250128 | 302 | 303 | 300 | 300 | 9,700 | -2 | 99% | 99% | 35% | ▼ | 100% | 99% | 101% | 94% | 104% |
| 20250129 | 305 | 305 | 299 | 304 | 13,400 | 4 | 101% | 100% | 138% | ▲ | 100% | 100% | 102% | 95% | 105% |
| 20250130 | 302 | 304 | 298 | 303 | 14,700 | -1 | 100% | 100% | 110% | ▼ | 101% | 100% | 102% | 95% | 105% |
| 20250131 | 302 | 304 | 299 | 304 | 4,800 | 1 | 100% | 101% | 33% | ▲ | 101% | 99% | 103% | 95% | 105% |
| 20250203 | 299 | 302 | 295 | 301 | 21,600 | -3 | 99% | 101% | 450% | ▼ | 99% | 99% | 102% | 94% | 104% |
| 20250204 | 301 | 305 | 299 | 299 | 12,700 | -2 | 99% | 99% | 59% | ▼▼ | 100% | 100% | 102% | 94% | 103% |
| 20250205 | 300 | 302 | 298 | 301 | 11,800 | 2 | 101% | 100% | 93% | ▲ | 98% | 100% | 102% | 94% | 104% |
| 20250206 | 301 | 303 | 296 | 296 | 13,400 | -5 | 98% | 98% | 114% | ▼ | 100% | 101% | 104% | 97% | 102% |
| 20250207 | 296 | 299 | 296 | 296 | 9,800 | 0 | 100% | 100% | 73% | -- | 101% | 102% | 104% | 97% | 102% |
| 20250210 | 296 | 299 | 295 | 298 | 3,900 | 2 | 101% | 101% | 40% | ▲ | 100% | 102% | 103% | 98% | 103% |
| 20250212 | 299 | 299 | 293 | 299 | 17,300 | 1 | 100% | 100% | 444% | ▲▲ | 101% | 103% | 103% | 98% | 103% |
| 20250213 | 298 | 302 | 298 | 300 | 5,300 | 1 | 100% | 101% | 31% | ▲▲▲ | 99% | 102% | 102% | 99% | 104% |
| 20250214 | 301 | 302 | 299 | 299 | 13,200 | -1 | 100% | 99% | 249% | ▼ | 100% | 101% | 102% | 98% | 103% |
| 20250217 | 302 | 304 | 300 | 303 | 35,200 | 4 | 101% | 100% | 267% | ▲ | 100% | 100% | 101% | 100% | 105% |
| 20250218 | 305 | 305 | 301 | 304 | 8,100 | 1 | 100% | 100% | 23% | ▲▲ | 101% | 100% | 101% | 100% | 105% |
| 20250219 | 304 | 307 | 302 | 307 | 21,600 | 3 | 101% | 101% | 267% | ▲▲▲ | 99% | 99% | 100% | 100% | 106% |
| 20250220 | 308 | 309 | 304 | 306 | 23,600 | -1 | 100% | 99% | 109% | ▼ | 101% | 100% | 102% | 100% | 106% |
| 20250225 | 302 | 310 | 301 | 305 | 18,100 | -1 | 100% | 101% | 77% | ▼▼ | 98% | 98% | 99% | 99% | 104% |
| 20250226 | 309 | 309 | 303 | 303 | 8,300 | -2 | 99% | 98% | 46% | ▼▼▼ | 100% | 101% | 101% | 99% | 102% |
| 20250227 | 304 | 310 | 304 | 305 | 13,600 | 2 | 101% | 100% | 164% | ▲ | 99% | 101% | 101% | 99% | 103% |
| 20250228 | 303 | 305 | 299 | 299 | 26,500 | -6 | 98% | 99% | 195% | ▼ | 99% | 101% | 101% | 97% | 101% |
| 20250303 | 304 | 305 | 298 | 301 | 19,100 | 2 | 101% | 99% | 72% | ▲ | 101% | 102% | 102% | 98% | 102% |
| 20250304 | 300 | 305 | 299 | 304 | 9,000 | 3 | 101% | 101% | 47% | ▲▲ | 101% | 101% | 101% | 99% | 103% |
| 20250305 | 304 | 307 | 301 | 306 | 4,300 | 2 | 101% | 101% | 48% | ▲▲▲ | 100% | 100% | 100% | 100% | 103% |
| 20250306 | 307 | 309 | 303 | 307 | 16,100 | 1 | 100% | 100% | 374% | ▲▲▲▲ | 100% | 101% | 101% | 100% | 104% |
| 20250307 | 304 | 308 | 302 | 305 | 11,800 | -2 | 99% | 100% | 73% | ▼ | 100% | 100% | 100% | 99% | 103% |
| 20250310 | 305 | 308 | 303 | 305 | 9,600 | 0 | 100% | 100% | 81% | -- | 102% | 101% | 101% | 99% | 103% |
| 20250311 | 303 | 308 | 299 | 308 | 14,000 | 3 | 101% | 102% | 146% | ▲ | 101% | 100% | 100% | 100% | 104% |
| 20250312 | 305 | 308 | 304 | 307 | 3,500 | -1 | 100% | 101% | 25% | ▼ | 99% | 100% | 100% | 100% | 103% |
| 20250313 | 307 | 308 | 305 | 305 | 4,000 | -2 | 99% | 99% | 114% | ▼▼ | 100% | 100% | 100% | 99% | 102% |
| 20250314 | 304 | 307 | 303 | 305 | 2,800 | 0 | 100% | 100% | 70% | -- | 99% | 99% | 107% | 99% | 102% |
| 20250317 | 308 | 308 | 304 | 305 | 7,300 | 0 | 100% | 99% | 261% | -- | 99% | 99% | 108% | 99% | 102% |
| 20250318 | 308 | 309 | 304 | 306 | 4,900 | 1 | 100% | 99% | 67% | ▲ | 99% | 99% | 108% | 99% | 102% |
| 20250319 | 307 | 309 | 301 | 304 | 17,300 | -2 | 99% | 99% | 353% | ▼ | 100% | 99% | 110% | 99% | 102% |
| 20250321 | 304 | 309 | 300 | 305 | 15,800 | 1 | 100% | 100% | 91% | ▲ | 100% | 101% | 110% | 99% | 102% |
| 20250324 | 303 | 304 | 301 | 304 | 4,000 | -1 | 100% | 100% | 25% | ▼ | 100% | 101% | 110% | 99% | 102% |
| 20250325 | 304 | 304 | 302 | 304 | 600 | 0 | 100% | 100% | 15% | -- | 99% | 100% | 110% | 99% | 102% |
| 20250326 | 303 | 304 | 300 | 301 | 10,000 | -3 | 99% | 99% | 1667% | ▼ | 100% | 101% | 111% | 98% | 101% |
| 20250327 | 301 | 304 | 294 | 300 | 17,900 | -1 | 100% | 100% | 179% | ▼▼ | 102% | 100% | 111% | 97% | 100% |
| 20250328 | 299 | 314 | 298 | 306 | 24,700 | 6 | 102% | 102% | 138% | ▲ | 100% | 98% | 110% | 99% | 102% |
| 20250331 | 303 | 307 | 299 | 303 | 17,000 | -3 | 99% | 100% | 69% | ▼ | 101% | 95% | 111% | 98% | 101% |
| 20250401 | 301 | 304 | 301 | 303 | 7,200 | 0 | 100% | 101% | 42% | -- | 100% | 89% | 99% | 98% | 101% |
| 20250402 | 300 | 302 | 299 | 300 | 3,300 | -3 | 99% | 100% | 46% | ▼ | 100% | 93% | 99% | 97% | 100% |
| 20250403 | 295 | 296 | 290 | 296 | 16,000 | -4 | 99% | 100% | 485% | ▼▼ | 98% | 99% | 0% | 96% | 100% |
| 20250404 | 292 | 292 | 282 | 287 | 23,100 | -9 | 97% | 98% | 144% | ▼▼▼ | 100% | 110% | 0% | 93% | 100% |
| 20250408 | 268 | 278 | 266 | 268 | 25,400 | -19 | 93% | 100% | 110% | ▼▼▼▼ | 100% | 126% | 0% | 87% | 100% |
| 20250409 | 261 | 309 | 256 | 262 | 699,500 | -6 | 98% | 100% | 2754% | ▼▼▼▼▼ | 101% | 123% | 0% | 85% | 100% |
| 20250410 | 270 | 275 | 264 | 273 | 35,000 | 11 | 104% | 101% | 5% | ▲ | 108% | 124% | 0% | 89% | 104% |
| 20250411 | 269 | 348 | 268 | 290 | 1,249,300 | 17 | 106% | 108% | 3569% | ▲▲ | 97% | 97% | 0% | 95% | 111% |
| 20250414 | 306 | 368 | 290 | 296 | 1,669,400 | 6 | 102% | 97% | 134% | ▲▲▲ | 109% | 97% | 0% | 97% | 113% |
| 20250415 | 302 | 350 | 302 | 330 | 725,700 | 34 | 111% | 109% | 43% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 126% |
| 20250416 | 333 | 402 | 326 | 333 | 3,967,800 | 3 | 101% | 100% | 547% | ▲▲▲▲▲ | 88% | 0% | 0% | 100% | 127% |
| 20250417 | 337 | 340 | 290 | 296 | 924,300 | -37 | 89% | 88% | 23% | ▼ | 98% | 0% | 0% | 89% | 113% |
| 20250418 | 300 | 304 | 293 | 293 | 169,200 | -3 | 99% | 98% | 18% | ▼▼ | % | % | % | 88% | 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 | 300 | 202,600 | 300 | 127,700 | 0 | 74,900 |
| 2025-04-04 | 0 | 204,100 | 0 | 157,400 | 0 | 46,700 |
| 2025-03-28 | 0 | 215,700 | 0 | 155,000 | 0 | 60,700 |
| 2025-03-21 | 0 | 222,800 | 0 | 156,000 | 0 | 66,800 |
| 2025-03-14 | 0 | 224,500 | 0 | 150,700 | 0 | 73,800 |
| 2025-03-07 | 0 | 213,300 | 0 | 145,900 | 0 | 67,400 |
| 2025-02-28 | 0 | 205,900 | 0 | 148,300 | 0 | 57,600 |
| 2025-02-21 | 0 | 217,200 | 0 | 145,700 | 0 | 71,500 |
| 2025-02-14 | 0 | 235,800 | 0 | 141,500 | 0 | 94,300 |
| 2025-02-07 | 0 | 240,200 | 0 | 142,300 | 0 | 97,900 |
| 2025-01-31 | 0 | 244,500 | 0 | 151,900 | 0 | 92,600 |
| 2025-01-24 | 0 | 258,100 | 0 | 160,600 | 0 | 97,500 |
| 2025-01-17 | 0 | 257,500 | 0 | 157,900 | 0 | 99,600 |
| 2025-01-10 | 0 | 276,600 | 0 | 160,000 | 0 | 116,600 |
| 2024-12-27 | 0 | 281,900 | 0 | 170,100 | 0 | 111,800 |
| 2024-12-20 | 0 | 257,200 | 0 | 131,900 | 0 | 125,300 |
| 2024-12-13 | 0 | 250,400 | 0 | 128,800 | 0 | 121,600 |
| 2024-12-06 | 0 | 263,500 | 0 | 128,900 | 0 | 134,600 |
| 2024-11-29 | 0 | 252,100 | 0 | 118,200 | 0 | 133,900 |
| 2024-11-22 | 0 | 249,000 | 0 | 119,600 | 0 | 129,400 |
| 2024-11-15 | 0 | 247,500 | 0 | 115,400 | 0 | 132,100 |
| 2024-11-08 | 0 | 227,100 | 0 | 106,800 | 0 | 120,300 |
| 2024-11-01 | 0 | 243,100 | 0 | 116,100 | 0 | 127,000 |
| 2024-10-25 | 0 | 237,400 | 0 | 114,700 | 0 | 122,700 |
| 2024-10-18 | 0 | 239,800 | 0 | 113,600 | 0 | 126,200 |
| 2024-10-11 | 0 | 235,800 | 0 | 112,000 | 0 | 123,800 |
| 2024-10-04 | 0 | 235,800 | 0 | 112,200 | 0 | 123,600 |
| 2024-09-27 | 0 | 233,400 | 0 | 111,800 | 0 | 121,600 |
| 2024-09-20 | 0 | 238,800 | 0 | 107,300 | 0 | 131,500 |
| 2024-09-13 | 0 | 236,900 | 0 | 102,100 | 0 | 134,800 |
| 2024-09-06 | 0 | 235,500 | 0 | 99,800 | 0 | 135,700 |
| 2024-08-30 | 0 | 234,600 | 0 | 103,200 | 0 | 131,400 |
| 2024-08-23 | 0 | 245,700 | 0 | 101,800 | 0 | 143,900 |
| 2024-08-16 | 0 | 246,900 | 0 | 100,600 | 0 | 146,300 |
| 2024-08-09 | 0 | 250,100 | 0 | 105,600 | 0 | 144,500 |
| 2024-08-02 | 0 | 326,200 | 0 | 140,000 | 0 | 186,200 |
| 2024-07-26 | 0 | 338,600 | 0 | 147,800 | 0 | 190,800 |
| 2024-07-19 | 0 | 363,500 | 0 | 167,600 | 0 | 195,900 |
| 2024-07-12 | 0 | 361,900 | 0 | 173,600 | 0 | 188,300 |
| 2024-07-05 | 0 | 396,600 | 0 | 174,000 | 0 | 222,600 |
| 2024-06-28 | 0 | 391,800 | 0 | 175,700 | 0 | 216,100 |
| 2024-06-21 | 0 | 331,900 | 0 | 175,400 | 0 | 156,500 |
| 2024-06-14 | 0 | 335,200 | 0 | 176,000 | 0 | 159,200 |
| 2024-06-07 | 0 | 337,400 | 0 | 167,700 | 0 | 169,700 |
| 2024-05-31 | 0 | 342,200 | 0 | 172,500 | 0 | 169,700 |
| 2024-05-24 | 0 | 346,900 | 0 | 175,300 | 0 | 171,600 |
| 2024-05-17 | 0 | 339,800 | 0 | 174,200 | 0 | 165,600 |
| 2024-05-10 | 0 | 337,500 | 0 | 174,600 | 0 | 162,900 |
| 2024-05-02 | 0 | 328,500 | 0 | 170,600 | 0 | 157,900 |
| 2024-04-26 | 0 | 330,300 | 0 | 175,500 | 0 | 154,800 |
| 2024-04-19 | 0 | 332,800 | 0 | 173,800 | 0 | 159,000 |
| 2024-04-12 | 0 | 342,600 | 0 | 173,400 | 0 | 169,200 |
| 2024-04-05 | 0 | 331,700 | 0 | 168,900 | 0 | 162,800 |
| 2024-03-29 | 0 | 357,600 | 0 | 179,800 | 0 | 177,800 |
| 2024-03-22 | 0 | 392,000 | 0 | 206,100 | 0 | 185,900 |
| 2024-03-15 | 0 | 400,300 | 0 | 209,200 | 0 | 191,100 |
| 2024-03-08 | 0 | 453,100 | 0 | 224,500 | 0 | 228,600 |
| 2024-03-01 | 1,800 | 479,100 | 1,800 | 223,600 | 0 | 255,500 |
| 2024-02-22 | 0 | 345,700 | 0 | 162,000 | 0 | 183,700 |
| 2024-02-16 | 0 | 353,600 | 0 | 168,400 | 0 | 185,200 |
| 2024-02-09 | 0 | 358,000 | 0 | 169,100 | 0 | 188,900 |
| 2024-02-02 | 0 | 356,800 | 0 | 162,600 | 0 | 194,200 |
| 2024-01-26 | 0 | 335,600 | 0 | 144,900 | 0 | 190,700 |
| 2024-01-19 | 0 | 345,900 | 0 | 140,500 | 0 | 205,400 |
| 2024-01-12 | 0 | 364,700 | 0 | 160,200 | 0 | 204,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250206 | 15:30 | オーミケンシ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250206 | 15:30 | オーミケンシ | 営業外収益の計上に関するお知らせ |
| 20241108 | 15:30 | オーミケンシ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 15:30 | オーミケンシ | 業績予想の修正並びに営業外損失、特別利益及び特別損失の計上に関するお知らせ |
| 20240807 | 15:30 | オーミケンシ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240807 | 15:30 | オーミケンシ | 特別損失の計上に関するお知らせ |
| 20240516 | 13:30 | オーミケンシ | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正に関するお知らせ |
| 20240510 | 15:30 | オーミケンシ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:30 | オーミケンシ | 特別損失及び法人税等調整額（益）の計上に関するお知らせ |
| 20240510 | 15:30 | オーミケンシ | 代表取締役の異動（退任）に関するお知らせ |
| 20240425 | 15:30 | オーミケンシ | 業績予想の修正及び剰余金の配当（無配）に関するお知らせ |
| 20240328 | 15:30 | オーミケンシ | 海外連結子会社の清算結了及び特別損失の計上見込みに関するお知らせ |
| 20240328 | 15:30 | オーミケンシ | 固定資産の譲渡及び特別損失の計上見込みに関するお知らせ |
| 20240208 | 15:30 | オーミケンシ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240208 | 15:30 | オーミケンシ | 営業外収益（戻し）及び特別損失の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3111 | 1 | オーミケンシ | 2025-04-19 22:22:12 |
| 3111 | 2 | 「2024年健康経営優良法人」認定に関するお知らせ | 2024-06-18 14:00:18 |
| 3111 | 2 | 過去のIRニュース | オーミケンシ | 2024-06-14 10:36:28 |
| 3111 | 2 | 電子公告 | オーミケンシ | 2024-06-14 10:36:26 |
| 3111 | 2 | 事業報告書 | オーミケンシ | 2024-06-14 10:36:25 |
| 3111 | 2 | 株主総会 | オーミケンシ | 2024-06-14 10:36:24 |
| 3111 | 2 | 決算短信 | オーミケンシ | 2024-06-14 10:36:23 |
| 3111 | 2 | IRニュース | オーミケンシ | 2024-06-14 10:36:22 |
| 3111 | 2 | 株主・投資家情報 | オーミケンシ | 2024-06-14 10:36:20 |
| 3111 | 3 | 「2025年健康経営優良法人」認定のお知らせ | 2025-03-25 20:31:17 |