| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,779 | 1,779 | 1,695 | 1,701 | 6,100 | -38 | 98% | 96% | 290% | ▼ | 101% | 105% | 103% | 96% | 101% |
| 20240726 | 1,701 | 1,738 | 1,698 | 1,722 | 1,500 | 21 | 101% | 101% | 25% | ▲ | 102% | 103% | 102% | 97% | 103% |
| 20240729 | 1,731 | 1,766 | 1,731 | 1,766 | 12,300 | 44 | 103% | 102% | 820% | ▲▲ | 98% | 90% | 99% | 99% | 105% |
| 20240730 | 1,776 | 1,778 | 1,749 | 1,749 | 1,200 | -17 | 99% | 98% | 10% | ▼ | 100% | 84% | 99% | 98% | 104% |
| 20240731 | 1,774 | 1,774 | 1,774 | 1,774 | 300 | 25 | 101% | 100% | 25% | ▲ | 100% | 89% | 101% | 100% | 106% |
| 20240801 | 1,774 | 1,779 | 1,731 | 1,779 | 3,300 | 5 | 100% | 100% | 1100% | ▲▲ | 93% | 92% | 104% | 100% | 106% |
| 20240802 | 1,721 | 1,755 | 1,583 | 1,603 | 23,200 | -176 | 90% | 93% | 703% | ▼ | 92% | 106% | 120% | 90% | 100% |
| 20240805 | 1,483 | 1,590 | 1,370 | 1,370 | 17,400 | -233 | 85% | 92% | 75% | ▼▼ | 105% | 116% | 126% | 77% | 100% |
| 20240806 | 1,420 | 1,600 | 1,420 | 1,491 | 7,600 | 121 | 109% | 105% | 44% | ▲ | 107% | 119% | 121% | 84% | 109% |
| 20240807 | 1,474 | 1,590 | 1,474 | 1,578 | 2,300 | 87 | 106% | 107% | 30% | ▲▲ | 101% | 113% | 114% | 89% | 115% |
| 20240808 | 1,560 | 1,575 | 1,520 | 1,574 | 3,400 | -4 | 100% | 101% | 148% | ▼ | 100% | 110% | 113% | 88% | 115% |
| 20240809 | 1,574 | 1,594 | 1,510 | 1,569 | 4,400 | -5 | 100% | 100% | 129% | ▼▼ | 105% | 111% | 114% | 88% | 115% |
| 20240813 | 1,569 | 1,685 | 1,569 | 1,651 | 4,400 | 82 | 105% | 105% | 100% | ▲ | 104% | 103% | 105% | 93% | 121% |
| 20240814 | 1,698 | 1,792 | 1,680 | 1,760 | 11,900 | 109 | 107% | 104% | 270% | ▲▲ | 97% | 99% | 101% | 99% | 128% |
| 20240815 | 1,764 | 1,769 | 1,653 | 1,705 | 8,700 | -55 | 97% | 97% | 73% | ▼ | 101% | 102% | 104% | 96% | 124% |
| 20240816 | 1,703 | 1,737 | 1,702 | 1,728 | 4,200 | 23 | 101% | 101% | 48% | ▲ | 102% | 102% | 103% | 97% | 126% |
| 20240819 | 1,711 | 1,758 | 1,711 | 1,748 | 2,300 | 20 | 101% | 102% | 55% | ▲▲ | 99% | 100% | 101% | 98% | 128% |
| 20240820 | 1,748 | 1,748 | 1,730 | 1,730 | 6,700 | -18 | 99% | 99% | 291% | ▼ | 101% | 100% | 101% | 97% | 126% |
| 20240821 | 1,730 | 1,758 | 1,730 | 1,741 | 1,000 | 11 | 101% | 101% | 15% | ▲ | 100% | 99% | 100% | 98% | 127% |
| 20240822 | 1,741 | 1,741 | 1,730 | 1,741 | 400 | 0 | 100% | 100% | 40% | -- | 100% | 102% | 100% | 98% | 127% |
| 20240823 | 1,746 | 1,750 | 1,730 | 1,750 | 2,300 | 9 | 101% | 100% | 575% | ▲ | 99% | 102% | 99% | 98% | 128% |
| 20240826 | 1,750 | 1,750 | 1,727 | 1,727 | 1,000 | -23 | 99% | 99% | 43% | ▼ | 98% | 100% | 99% | 97% | 126% |
| 20240827 | 1,763 | 1,763 | 1,720 | 1,720 | 3,000 | -7 | 100% | 98% | 300% | ▼▼ | 98% | 103% | 101% | 97% | 126% |
| 20240828 | 1,721 | 1,721 | 1,657 | 1,690 | 4,400 | -30 | 98% | 98% | 147% | ▼▼▼ | 106% | 105% | 103% | 95% | 123% |
| 20240829 | 1,686 | 1,789 | 1,686 | 1,785 | 9,600 | 95 | 106% | 106% | 218% | ▲ | 98% | 98% | 97% | 100% | 130% |
| 20240830 | 1,785 | 1,785 | 1,736 | 1,742 | 1,500 | -43 | 98% | 98% | 16% | ▼ | 99% | 99% | 97% | 98% | 127% |
| 20240902 | 1,773 | 1,773 | 1,728 | 1,755 | 2,800 | 13 | 101% | 99% | 187% | ▲ | 100% | 98% | 98% | 98% | 128% |
| 20240903 | 1,759 | 1,766 | 1,730 | 1,766 | 2,300 | 11 | 101% | 100% | 82% | ▲▲ | 97% | 100% | 99% | 99% | 118% |
| 20240904 | 1,736 | 1,753 | 1,682 | 1,682 | 5,600 | -84 | 95% | 97% | 243% | ▼ | 104% | 103% | 103% | 94% | 107% |
| 20240905 | 1,675 | 1,770 | 1,675 | 1,747 | 4,400 | 65 | 104% | 104% | 79% | ▲ | 97% | 98% | 96% | 98% | 111% |
| 20240906 | 1,774 | 1,774 | 1,677 | 1,721 | 4,600 | -26 | 99% | 97% | 105% | ▼ | 102% | 104% | 101% | 96% | 110% |
| 20240909 | 1,680 | 1,719 | 1,680 | 1,719 | 700 | -2 | 100% | 102% | 15% | ▼▼ | 101% | 99% | 99% | 96% | 104% |
| 20240910 | 1,719 | 1,767 | 1,719 | 1,730 | 4,500 | 11 | 101% | 101% | 643% | ▲ | 97% | 100% | 99% | 97% | 103% |
| 20240911 | 1,720 | 1,720 | 1,675 | 1,675 | 4,100 | -55 | 97% | 97% | 91% | ▼ | 99% | 99% | 97% | 94% | 100% |
| 20240912 | 1,750 | 1,750 | 1,719 | 1,741 | 1,100 | 66 | 104% | 99% | 27% | ▲ | 99% | 100% | 98% | 98% | 104% |
| 20240913 | 1,724 | 1,724 | 1,704 | 1,704 | 500 | -37 | 98% | 99% | 45% | ▼ | 99% | 101% | 99% | 95% | 102% |
| 20240917 | 1,704 | 1,704 | 1,682 | 1,682 | 10,400 | -22 | 99% | 99% | 2080% | ▼▼ | 102% | 101% | 101% | 94% | 100% |
| 20240918 | 1,682 | 1,719 | 1,660 | 1,715 | 2,900 | 33 | 102% | 102% | 28% | ▲ | 100% | 98% | 98% | 96% | 102% |
| 20240919 | 1,725 | 1,725 | 1,684 | 1,724 | 56,700 | 9 | 101% | 100% | 1955% | ▲▲ | 99% | 97% | 98% | 97% | 103% |
| 20240920 | 1,737 | 1,738 | 1,720 | 1,720 | 2,500 | -4 | 100% | 99% | 4% | ▼ | 101% | 99% | 100% | 96% | 103% |
| 20240924 | 1,695 | 1,719 | 1,680 | 1,704 | 4,300 | -16 | 99% | 101% | 172% | ▼▼ | 99% | 98% | 100% | 95% | 102% |
| 20240925 | 1,699 | 1,699 | 1,667 | 1,680 | 1,900 | -24 | 99% | 99% | 44% | ▼▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20240926 | 1,685 | 1,695 | 1,685 | 1,686 | 700 | 6 | 100% | 100% | 37% | ▲ | 100% | 100% | 99% | 94% | 101% |
| 20240927 | 1,686 | 1,710 | 1,686 | 1,686 | 1,600 | 0 | 100% | 100% | 229% | -- | 101% | 102% | 101% | 94% | 101% |
| 20240930 | 1,646 | 1,702 | 1,646 | 1,667 | 1,200 | -19 | 99% | 101% | 75% | ▼ | 98% | 99% | 98% | 94% | 100% |
| 20241001 | 1,700 | 1,700 | 1,666 | 1,667 | 19,500 | 0 | 100% | 98% | 1625% | -- | 102% | 102% | 100% | 94% | 100% |
| 20241002 | 1,655 | 1,695 | 1,655 | 1,691 | 1,400 | 24 | 101% | 102% | 7% | ▲ | 100% | 101% | 99% | 96% | 101% |
| 20241003 | 1,670 | 1,690 | 1,656 | 1,676 | 2,300 | -15 | 99% | 100% | 164% | ▼ | 100% | 101% | 99% | 96% | 101% |
| 20241004 | 1,676 | 1,680 | 1,666 | 1,680 | 800 | 4 | 100% | 100% | 35% | ▲ | 100% | 100% | 98% | 96% | 101% |
| 20241007 | 1,694 | 1,728 | 1,690 | 1,690 | 1,400 | 10 | 101% | 100% | 175% | ▲▲ | 100% | 99% | 0% | 97% | 101% |
| 20241008 | 1,690 | 1,698 | 1,690 | 1,690 | 500 | 0 | 100% | 100% | 36% | -- | 100% | 98% | 0% | 97% | 101% |
| 20241009 | 1,695 | 1,695 | 1,680 | 1,695 | 3,900 | 5 | 100% | 100% | 780% | ▲ | 100% | 98% | 0% | 97% | 102% |
| 20241010 | 1,695 | 1,695 | 1,690 | 1,690 | 200 | -5 | 100% | 100% | 5% | ▼ | 100% | 100% | 0% | 97% | 101% |
| 20241011 | 1,669 | 1,689 | 1,668 | 1,668 | 31,300 | -22 | 99% | 100% | 15650% | ▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20241015 | 1,668 | 1,670 | 1,667 | 1,667 | 400 | -1 | 100% | 100% | 1% | ▼▼▼ | 100% | 99% | 0% | 97% | 100% |
| 20241016 | 1,663 | 1,669 | 1,651 | 1,655 | 1,400 | -12 | 99% | 100% | 350% | ▼▼▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20241017 | 1,655 | 1,665 | 1,626 | 1,663 | 3,200 | 8 | 100% | 100% | 229% | ▲ | 99% | 0% | 0% | 96% | 100% |
| 20241018 | 1,663 | 1,663 | 1,648 | 1,648 | 1,000 | -15 | 99% | 99% | 31% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241021 | 1,647 | 1,655 | 1,642 | 1,652 | 2,200 | 4 | 100% | 100% | 220% | ▲ | 100% | 0% | 0% | 96% | 100% |
| 20241022 | 1,656 | 1,656 | 1,618 | 1,653 | 2,200 | 1 | 100% | 100% | 100% | ▲▲ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 173,700 | 0 | 73,500 | 0 | 100,200 |
| 2024-10-11 | 0 | 172,600 | 0 | 72,700 | 0 | 99,900 |
| 2024-10-04 | 0 | 169,100 | 0 | 100,100 | 0 | 69,000 |
| 2024-09-27 | 0 | 187,900 | 0 | 118,700 | 0 | 69,200 |
| 2024-09-20 | 0 | 190,300 | 0 | 119,500 | 0 | 70,800 |
| 2024-09-13 | 0 | 120,600 | 0 | 109,300 | 0 | 11,300 |
| 2024-09-06 | 0 | 119,800 | 0 | 109,800 | 0 | 10,000 |
| 2024-08-30 | 0 | 119,000 | 0 | 109,500 | 0 | 9,500 |
| 2024-08-23 | 0 | 118,900 | 0 | 109,400 | 0 | 9,500 |
| 2024-08-16 | 0 | 122,300 | 0 | 110,100 | 0 | 12,200 |
| 2024-08-09 | 0 | 170,600 | 0 | 110,800 | 0 | 59,800 |
| 2024-08-02 | 0 | 171,500 | 0 | 110,500 | 0 | 61,000 |
| 2024-07-26 | 0 | 165,200 | 0 | 102,300 | 0 | 62,900 |
| 2024-07-19 | 0 | 166,400 | 0 | 102,700 | 0 | 63,700 |
| 2024-07-12 | 0 | 165,200 | 0 | 102,200 | 0 | 63,000 |
| 2024-07-05 | 0 | 167,900 | 0 | 103,400 | 0 | 64,500 |
| 2024-06-28 | 0 | 162,600 | 0 | 95,900 | 0 | 66,700 |
| 2024-06-21 | 0 | 161,200 | 0 | 96,100 | 0 | 65,100 |
| 2024-06-14 | 0 | 164,900 | 0 | 99,000 | 0 | 65,900 |
| 2024-06-07 | 0 | 164,300 | 0 | 90,400 | 0 | 73,900 |
| 2024-05-31 | 0 | 164,500 | 0 | 92,800 | 0 | 71,700 |
| 2024-05-24 | 0 | 167,800 | 0 | 95,600 | 0 | 72,200 |
| 2024-05-17 | 0 | 168,100 | 0 | 95,700 | 0 | 72,400 |
| 2024-05-10 | 0 | 161,600 | 0 | 95,200 | 0 | 66,400 |
| 2024-05-02 | 0 | 159,800 | 0 | 87,100 | 0 | 72,700 |
| 2024-04-26 | 0 | 163,700 | 0 | 80,900 | 0 | 82,800 |
| 2024-04-19 | 0 | 157,800 | 0 | 77,900 | 0 | 79,900 |
| 2024-04-12 | 0 | 157,100 | 0 | 80,200 | 0 | 76,900 |
| 2024-04-05 | 0 | 154,400 | 0 | 79,600 | 0 | 74,800 |
| 2024-03-29 | 0 | 152,200 | 0 | 75,900 | 0 | 76,300 |
| 2024-03-22 | 0 | 58,800 | 0 | 32,000 | 0 | 26,800 |
| 2024-03-15 | 0 | 74,300 | 0 | 46,700 | 0 | 27,600 |
| 2024-03-08 | 0 | 75,300 | 0 | 46,800 | 0 | 28,500 |
| 2024-03-01 | 0 | 84,500 | 0 | 50,700 | 0 | 33,800 |
| 2024-02-22 | 0 | 126,600 | 0 | 51,300 | 0 | 75,300 |
| 2024-02-16 | 0 | 124,400 | 0 | 50,700 | 0 | 73,700 |
| 2024-02-09 | 0 | 130,600 | 0 | 50,600 | 0 | 80,000 |
| 2024-02-02 | 0 | 130,100 | 0 | 50,100 | 0 | 80,000 |
| 2024-01-26 | 0 | 134,400 | 0 | 50,000 | 0 | 84,400 |
| 2024-01-19 | 0 | 132,900 | 0 | 49,700 | 0 | 83,200 |
| 2024-01-12 | 0 | 133,000 | 0 | 49,900 | 0 | 83,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240813 | 15:00 | オーウイル | 2025年３月期 第１四半期決算短信[日本基準](連結) |
| 20240724 | 15:00 | オーウイル | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240625 | 15:00 | オーウイル | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240513 | 15:00 | オーウイル | 2024年３月期 決算短信[日本基準](連結) |
| 20240513 | 15:00 | オーウイル | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240408 | 15:00 | オーウイル | 役員人事に関するお知らせ |
| 20240401 | 15:00 | オーウイル | 株式会社海鮮の株式取得（子会社化）完了に関するお知らせ（開示事項の経過） |
| 20240325 | 15:00 | オーウイル | 株式会社海鮮の株式取得（子会社化）に関するお知らせ |
| 20240311 | 15:00 | オーウイル | 役員の業務分掌変更に関するお知らせ |
| 20240213 | 15:00 | オーウイル | 2024年３月期 第３四半期決算短信[日本基準](連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TAH1 | 350 | 2024-04-23 15:26 | オーウイル株式会社 | 光通信株式会社 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3143 | 1 | オーウイル株式会社 | 2024-10-23 08:22:01 |
| 3143 | 2 | IR情報｜オーウイル株式会社 | 2024-06-18 06:11:27 |
| 3143 | 2 | お問い合わせ｜オーウイル株式会社 | 2024-06-18 06:11:26 |
| 3143 | 2 | 免責事項｜オーウイル株式会社 | 2024-06-14 10:37:58 |
| 3143 | 2 | 個人投資家の皆様へ｜オーウイル株式会社 | 2024-06-14 10:37:57 |
| 3143 | 2 | IRカレンダー｜オーウイル株式会社 | 2024-06-14 10:37:56 |
| 3143 | 2 | FAQ｜オーウイル株式会社 | 2024-06-14 10:37:54 |
| 3143 | 2 | 株式情報｜オーウイル株式会社 | 2024-06-14 10:37:53 |
| 3143 | 2 | 株主総会関連・決算説明会｜オーウイル株式会社 | 2024-06-14 10:37:52 |
| 3143 | 2 | 有価証券報告書｜オーウイル株式会社 | 2024-06-14 10:37:51 |