| 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 | 1,307 | 1,327 | 1,307 | 1,317 | 8,300 | 17 | 101% | 101% | 55% | ▲ | 101% | 103% | 107% | 96% | 101% |
| 20250121 | 1,317 | 1,327 | 1,316 | 1,327 | 6,400 | 10 | 101% | 101% | 77% | ▲▲ | 100% | 101% | 105% | 97% | 102% |
| 20250122 | 1,335 | 1,339 | 1,326 | 1,335 | 7,000 | 8 | 101% | 100% | 109% | ▲▲▲ | 100% | 102% | 105% | 98% | 103% |
| 20250123 | 1,334 | 1,339 | 1,331 | 1,338 | 6,600 | 3 | 100% | 100% | 94% | ▲▲▲▲ | 100% | 101% | 105% | 98% | 103% |
| 20250124 | 1,338 | 1,342 | 1,333 | 1,335 | 8,300 | -3 | 100% | 100% | 126% | ▼ | 101% | 98% | 105% | 98% | 103% |
| 20250127 | 1,343 | 1,356 | 1,340 | 1,351 | 12,600 | 16 | 101% | 101% | 152% | ▲ | 100% | 99% | 104% | 99% | 104% |
| 20250128 | 1,356 | 1,362 | 1,351 | 1,353 | 13,200 | 2 | 100% | 100% | 105% | ▲▲ | 100% | 99% | 104% | 99% | 104% |
| 20250129 | 1,356 | 1,370 | 1,356 | 1,356 | 12,800 | 3 | 100% | 100% | 97% | ▲▲▲ | 96% | 98% | 104% | 99% | 104% |
| 20250130 | 1,355 | 1,357 | 1,300 | 1,300 | 102,400 | -56 | 96% | 96% | 800% | ▼ | 100% | 102% | 106% | 95% | 100% |
| 20250131 | 1,325 | 1,335 | 1,320 | 1,322 | 16,400 | 22 | 102% | 100% | 16% | ▲ | 101% | 103% | 105% | 97% | 102% |
| 20250203 | 1,336 | 1,349 | 1,324 | 1,349 | 15,800 | 27 | 102% | 101% | 96% | ▲▲ | 99% | 103% | 103% | 99% | 104% |
| 20250204 | 1,349 | 1,350 | 1,332 | 1,332 | 17,900 | -17 | 99% | 99% | 113% | ▼ | 99% | 105% | 106% | 97% | 102% |
| 20250205 | 1,332 | 1,339 | 1,322 | 1,325 | 16,800 | -7 | 99% | 99% | 94% | ▼▼ | 101% | 105% | 106% | 97% | 102% |
| 20250206 | 1,333 | 1,351 | 1,330 | 1,351 | 20,100 | 26 | 102% | 101% | 120% | ▲ | 101% | 103% | 104% | 100% | 104% |
| 20250207 | 1,362 | 1,380 | 1,356 | 1,370 | 24,900 | 19 | 101% | 101% | 124% | ▲▲ | 101% | 102% | 103% | 100% | 105% |
| 20250210 | 1,379 | 1,395 | 1,378 | 1,395 | 17,300 | 25 | 102% | 101% | 69% | ▲▲▲ | 99% | 100% | 102% | 100% | 107% |
| 20250212 | 1,399 | 1,399 | 1,380 | 1,382 | 18,900 | -13 | 99% | 99% | 109% | ▼ | 100% | 100% | 102% | 99% | 106% |
| 20250213 | 1,400 | 1,405 | 1,388 | 1,395 | 17,100 | 13 | 101% | 100% | 90% | ▲ | 100% | 99% | 102% | 100% | 107% |
| 20250214 | 1,400 | 1,404 | 1,395 | 1,400 | 8,600 | 5 | 100% | 100% | 50% | ▲▲ | 100% | 98% | 102% | 100% | 108% |
| 20250217 | 1,404 | 1,408 | 1,400 | 1,405 | 8,200 | 5 | 100% | 100% | 95% | ▲▲▲ | 100% | 96% | 102% | 100% | 108% |
| 20250218 | 1,405 | 1,410 | 1,400 | 1,400 | 9,600 | -5 | 100% | 100% | 117% | ▼ | 99% | 97% | 102% | 100% | 108% |
| 20250219 | 1,401 | 1,404 | 1,384 | 1,384 | 16,400 | -16 | 99% | 99% | 171% | ▼▼ | 99% | 97% | 103% | 99% | 106% |
| 20250220 | 1,385 | 1,393 | 1,374 | 1,377 | 19,200 | -7 | 99% | 99% | 117% | ▼▼▼ | 99% | 101% | 105% | 98% | 106% |
| 20250225 | 1,358 | 1,365 | 1,350 | 1,351 | 15,800 | -26 | 98% | 99% | 82% | ▼▼▼▼ | 100% | 102% | 106% | 96% | 104% |
| 20250226 | 1,350 | 1,355 | 1,337 | 1,353 | 25,400 | 2 | 100% | 100% | 161% | ▲ | 100% | 102% | 106% | 96% | 104% |
| 20250227 | 1,353 | 1,356 | 1,342 | 1,350 | 19,800 | -3 | 100% | 100% | 78% | ▼ | 100% | 103% | 106% | 96% | 104% |
| 20250228 | 1,346 | 1,352 | 1,338 | 1,348 | 24,400 | -2 | 100% | 100% | 123% | ▼▼ | 101% | 104% | 105% | 96% | 104% |
| 20250303 | 1,360 | 1,375 | 1,355 | 1,372 | 25,000 | 24 | 102% | 101% | 102% | ▲ | 100% | 103% | 104% | 98% | 106% |
| 20250304 | 1,373 | 1,382 | 1,368 | 1,376 | 24,600 | 4 | 100% | 100% | 98% | ▲▲ | 100% | 103% | 104% | 98% | 104% |
| 20250305 | 1,375 | 1,379 | 1,369 | 1,379 | 14,200 | 3 | 100% | 100% | 58% | ▲▲▲ | 100% | 103% | 103% | 98% | 104% |
| 20250306 | 1,387 | 1,394 | 1,380 | 1,388 | 13,200 | 9 | 101% | 100% | 93% | ▲▲▲▲ | 101% | 102% | 102% | 99% | 105% |
| 20250307 | 1,398 | 1,419 | 1,385 | 1,416 | 37,100 | 28 | 102% | 101% | 281% | ▲▲▲▲▲ | 99% | 100% | 100% | 100% | 107% |
| 20250310 | 1,429 | 1,435 | 1,417 | 1,418 | 31,000 | 2 | 100% | 99% | 84% | ▲▲▲▲▲▲ | 100% | 100% | 100% | 100% | 105% |
| 20250311 | 1,423 | 1,423 | 1,409 | 1,421 | 28,400 | 3 | 100% | 100% | 92% | ▲▲▲▲▲▲▲ | 100% | 101% | 100% | 100% | 105% |
| 20250312 | 1,421 | 1,431 | 1,421 | 1,425 | 17,700 | 4 | 100% | 100% | 62% | ▲▲▲▲▲▲▲▲ | 100% | 100% | 96% | 100% | 106% |
| 20250313 | 1,429 | 1,434 | 1,423 | 1,426 | 20,600 | 1 | 100% | 100% | 116% | ▲▲▲▲▲▲▲▲▲ | 100% | 100% | 94% | 100% | 106% |
| 20250314 | 1,430 | 1,434 | 1,422 | 1,426 | 26,400 | 0 | 100% | 100% | 128% | -- | 99% | 98% | 92% | 100% | 106% |
| 20250317 | 1,450 | 1,457 | 1,427 | 1,430 | 41,000 | 4 | 100% | 99% | 155% | ▲ | 100% | 99% | 94% | 100% | 106% |
| 20250318 | 1,430 | 1,438 | 1,430 | 1,431 | 26,300 | 1 | 100% | 100% | 64% | ▲▲ | 100% | 99% | 94% | 100% | 106% |
| 20250319 | 1,432 | 1,432 | 1,420 | 1,426 | 57,000 | -5 | 100% | 100% | 217% | ▼ | 100% | 100% | 94% | 100% | 106% |
| 20250321 | 1,426 | 1,432 | 1,420 | 1,420 | 55,200 | -6 | 100% | 100% | 97% | ▼▼ | 98% | 99% | 93% | 99% | 105% |
| 20250324 | 1,435 | 1,436 | 1,410 | 1,412 | 76,700 | -8 | 99% | 98% | 139% | ▼▼▼ | 100% | 97% | 95% | 99% | 105% |
| 20250325 | 1,412 | 1,415 | 1,404 | 1,411 | 52,300 | -1 | 100% | 100% | 68% | ▼▼▼▼ | 100% | 95% | 94% | 99% | 105% |
| 20250326 | 1,418 | 1,430 | 1,413 | 1,423 | 81,300 | 12 | 101% | 100% | 155% | ▲ | 100% | 93% | 94% | 99% | 106% |
| 20250327 | 1,423 | 1,426 | 1,416 | 1,425 | 186,400 | 2 | 100% | 100% | 229% | ▲▲ | 100% | 97% | 97% | 100% | 106% |
| 20250328 | 1,370 | 1,383 | 1,355 | 1,373 | 102,100 | -52 | 96% | 100% | 55% | ▼ | 99% | 97% | 98% | 96% | 102% |
| 20250331 | 1,369 | 1,369 | 1,339 | 1,351 | 43,500 | -22 | 98% | 99% | 43% | ▼▼ | 97% | 95% | 98% | 94% | 100% |
| 20250401 | 1,362 | 1,362 | 1,325 | 1,327 | 25,100 | -24 | 98% | 97% | 58% | ▼▼▼ | 99% | 96% | 100% | 93% | 100% |
| 20250402 | 1,340 | 1,342 | 1,321 | 1,329 | 24,300 | 2 | 100% | 99% | 97% | ▲ | 101% | 100% | 102% | 93% | 100% |
| 20250403 | 1,313 | 1,329 | 1,306 | 1,322 | 36,700 | -7 | 99% | 101% | 151% | ▼ | 100% | 103% | 0% | 92% | 100% |
| 20250404 | 1,301 | 1,303 | 1,268 | 1,296 | 58,200 | -26 | 98% | 100% | 159% | ▼▼ | 101% | 105% | 0% | 91% | 100% |
| 20250408 | 1,280 | 1,307 | 1,277 | 1,290 | 48,100 | -6 | 100% | 101% | 83% | ▼▼▼ | 99% | 103% | 0% | 90% | 100% |
| 20250409 | 1,290 | 1,294 | 1,260 | 1,278 | 36,800 | -12 | 99% | 99% | 77% | ▼▼▼▼ | 99% | 100% | 0% | 89% | 100% |
| 20250410 | 1,329 | 1,332 | 1,302 | 1,319 | 20,800 | 41 | 103% | 99% | 57% | ▲ | 101% | 100% | 0% | 92% | 103% |
| 20250411 | 1,323 | 1,342 | 1,300 | 1,340 | 17,200 | 21 | 102% | 101% | 83% | ▲▲ | 99% | 99% | 0% | 94% | 105% |
| 20250414 | 1,346 | 1,347 | 1,330 | 1,330 | 10,100 | -10 | 99% | 99% | 59% | ▼ | 100% | 100% | 0% | 93% | 104% |
| 20250415 | 1,333 | 1,340 | 1,320 | 1,328 | 7,500 | -2 | 100% | 100% | 74% | ▼▼ | 100% | 0% | 0% | 93% | 104% |
| 20250416 | 1,325 | 1,330 | 1,315 | 1,324 | 6,400 | -4 | 100% | 100% | 85% | ▼▼▼ | 100% | 0% | 0% | 93% | 104% |
| 20250417 | 1,323 | 1,328 | 1,317 | 1,325 | 6,600 | 1 | 100% | 100% | 103% | ▲ | 100% | 0% | 0% | 93% | 104% |
| 20250418 | 1,330 | 1,338 | 1,326 | 1,335 | 5,600 | 10 | 101% | 100% | 85% | ▲▲ | % | % | % | 94% | 104% |
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 | 9,000 | 12,600 | 0 | 7,100 | 9,000 | 5,500 |
| 2025-04-04 | 18,100 | 12,800 | 0 | 6,900 | 18,100 | 5,900 |
| 2025-03-28 | 42,500 | 15,500 | 0 | 8,000 | 42,500 | 7,500 |
| 2025-03-21 | 52,600 | 20,300 | 0 | 8,100 | 52,600 | 12,200 |
| 2025-03-14 | 24,100 | 21,800 | 0 | 6,800 | 24,100 | 15,000 |
| 2025-03-07 | 12,300 | 27,600 | 0 | 6,800 | 12,300 | 20,800 |
| 2025-02-28 | 3,900 | 39,600 | 0 | 6,900 | 3,900 | 32,700 |
| 2025-02-21 | 5,200 | 43,500 | 0 | 6,800 | 5,200 | 36,700 |
| 2025-02-14 | 4,800 | 34,800 | 0 | 7,000 | 4,800 | 27,800 |
| 2025-02-07 | 3,600 | 35,200 | 0 | 7,600 | 3,600 | 27,600 |
| 2025-01-31 | 2,000 | 34,700 | 0 | 8,200 | 2,000 | 26,500 |
| 2025-01-24 | 2,000 | 33,200 | 0 | 8,900 | 2,000 | 24,300 |
| 2025-01-17 | 1,900 | 36,500 | 0 | 9,300 | 1,900 | 27,200 |
| 2025-01-10 | 1,800 | 36,100 | 0 | 10,500 | 1,800 | 25,600 |
| 2024-12-27 | 1,700 | 38,800 | 0 | 11,800 | 1,700 | 27,000 |
| 2024-12-20 | 2,100 | 37,800 | 0 | 12,400 | 2,100 | 25,400 |
| 2024-12-13 | 2,000 | 38,000 | 0 | 12,900 | 2,000 | 25,100 |
| 2024-12-06 | 1,900 | 37,700 | 0 | 12,600 | 1,900 | 25,100 |
| 2024-11-29 | 1,800 | 35,700 | 0 | 12,900 | 1,800 | 22,800 |
| 2024-11-22 | 2,100 | 34,200 | 0 | 12,300 | 2,100 | 21,900 |
| 2024-11-15 | 2,100 | 33,300 | 0 | 11,600 | 2,100 | 21,700 |
| 2024-11-08 | 3,100 | 32,900 | 0 | 11,900 | 3,100 | 21,000 |
| 2024-11-01 | 1,700 | 28,200 | 0 | 10,800 | 1,700 | 17,400 |
| 2024-10-25 | 1,400 | 25,600 | 0 | 9,400 | 1,400 | 16,200 |
| 2024-10-18 | 1,200 | 21,400 | 0 | 8,800 | 1,200 | 12,600 |
| 2024-10-11 | 1,100 | 21,000 | 0 | 8,200 | 1,100 | 12,800 |
| 2024-10-04 | 1,300 | 15,300 | 0 | 8,100 | 1,300 | 7,200 |
| 2024-09-27 | 1,300 | 14,400 | 0 | 8,000 | 1,300 | 6,400 |
| 2024-09-20 | 2,600 | 16,100 | 0 | 8,400 | 2,600 | 7,700 |
| 2024-09-13 | 2,600 | 15,200 | 0 | 8,400 | 2,600 | 6,800 |
| 2024-09-06 | 1,900 | 17,700 | 0 | 8,500 | 1,900 | 9,200 |
| 2024-08-30 | 2,500 | 15,400 | 0 | 8,600 | 2,500 | 6,800 |
| 2024-08-23 | 2,700 | 14,400 | 0 | 8,600 | 2,700 | 5,800 |
| 2024-08-16 | 3,300 | 14,500 | 0 | 8,600 | 3,300 | 5,900 |
| 2024-08-09 | 3,300 | 18,500 | 0 | 9,300 | 3,300 | 9,200 |
| 2024-08-02 | 2,500 | 21,900 | 0 | 10,200 | 2,500 | 11,700 |
| 2024-07-26 | 2,500 | 19,900 | 0 | 10,000 | 2,500 | 9,900 |
| 2024-07-19 | 2,400 | 20,300 | 0 | 9,700 | 2,400 | 10,600 |
| 2024-07-12 | 2,400 | 21,200 | 0 | 10,400 | 2,400 | 10,800 |
| 2024-07-05 | 2,800 | 19,300 | 0 | 9,000 | 2,800 | 10,300 |
| 2024-06-28 | 2,900 | 19,400 | 0 | 9,100 | 2,900 | 10,300 |
| 2024-06-21 | 2,800 | 19,600 | 0 | 9,400 | 2,800 | 10,200 |
| 2024-06-14 | 3,200 | 19,200 | 0 | 8,900 | 3,200 | 10,300 |
| 2024-06-07 | 3,000 | 19,900 | 0 | 9,100 | 3,000 | 10,800 |
| 2024-05-31 | 3,000 | 18,200 | 0 | 8,500 | 3,000 | 9,700 |
| 2024-05-24 | 2,800 | 19,900 | 0 | 8,900 | 2,800 | 11,000 |
| 2024-05-17 | 3,700 | 19,400 | 0 | 8,100 | 3,700 | 11,300 |
| 2024-05-10 | 3,200 | 18,700 | 0 | 8,200 | 3,200 | 10,500 |
| 2024-05-02 | 2,400 | 22,400 | 0 | 7,900 | 2,400 | 14,500 |
| 2024-04-26 | 2,000 | 22,800 | 0 | 8,300 | 2,000 | 14,500 |
| 2024-04-19 | 2,200 | 23,000 | 100 | 7,900 | 2,100 | 15,100 |
| 2024-04-12 | 4,200 | 23,200 | 100 | 7,900 | 4,100 | 15,300 |
| 2024-04-05 | 15,700 | 27,900 | 100 | 11,100 | 15,600 | 16,800 |
| 2024-03-29 | 21,200 | 25,900 | 100 | 10,100 | 21,100 | 15,800 |
| 2024-03-22 | 63,500 | 29,400 | 40,100 | 12,100 | 23,400 | 17,300 |
| 2024-03-15 | 53,600 | 31,900 | 38,300 | 12,700 | 15,300 | 19,200 |
| 2024-03-08 | 47,400 | 34,100 | 36,500 | 13,600 | 10,900 | 20,500 |
| 2024-03-01 | 7,600 | 23,200 | 100 | 11,100 | 7,500 | 12,100 |
| 2024-02-22 | 8,200 | 19,500 | 100 | 7,700 | 8,100 | 11,800 |
| 2024-02-16 | 7,300 | 16,200 | 100 | 7,900 | 7,200 | 8,300 |
| 2024-02-09 | 8,200 | 16,500 | 100 | 8,400 | 8,100 | 8,100 |
| 2024-02-02 | 7,500 | 16,700 | 100 | 8,600 | 7,400 | 8,100 |
| 2024-01-26 | 7,100 | 15,400 | 100 | 8,900 | 7,000 | 6,500 |
| 2024-01-19 | 7,400 | 16,200 | 100 | 8,500 | 7,300 | 7,700 |
| 2024-01-12 | 5,700 | 16,500 | 100 | 9,100 | 5,600 | 7,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250325 | 15:30 | ＯＣＨＩ・ＨＤ | 役員の異動に関するお知らせ |
| 20250204 | 15:30 | ＯＣＨＩ・ＨＤ | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20241205 | 10:00 | ＯＣＨＩ・ＨＤ | 2025年3月期 第2四半期（中間期）決算説明資料 |
| 20241106 | 15:00 | ＯＣＨＩ・ＨＤ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241028 | 15:00 | ＯＣＨＩ・ＨＤ | 2025年3月期第2四半期（中間期）及び通期連結業績予想の修正に関するお知らせ |
| 20240925 | 15:00 | ＯＣＨＩ・ＨＤ | 配当方針の変更 (株主資本配当率 ( DOE ) 指標導入) に関するお知らせ |
| 20240925 | 15:00 | ＯＣＨＩ・ＨＤ | 株式会社弓田建設の株式取得（子会社化）に関するお知らせ |
| 20240805 | 15:00 | ＯＣＨＩ・ＨＤ | 2025年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240603 | 10:00 | ＯＣＨＩ・ＨＤ | 2024年3月期 決算説明資料 |
| 20240528 | 15:00 | ＯＣＨＩ・ＨＤ | 剰余金の配当に関するお知らせ |
| 20240528 | 15:00 | ＯＣＨＩ・ＨＤ | 定款一部変更に関するお知らせ |
| 20240508 | 15:00 | ＯＣＨＩ・ＨＤ | 2024年3月期 決算短信〔日本基準〕(連結) |
| 20240508 | 15:00 | ＯＣＨＩ・ＨＤ | 配当方針の変更に関するお知らせ |
| 20240322 | 15:00 | ＯＣＨＩ・ＨＤ | 組織変更、人事異動及び役員等の異動に関するお知らせ |
| 20240222 | 15:00 | ＯＣＨＩ・ＨＤ | 人事異動に関するお知らせ |
| 20240205 | 15:00 | ＯＣＨＩ・ＨＤ | 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 |
|---|---|---|---|---|---|
| S100T11Y | 350 | 2024-03-12 10:03 | ＯＣＨＩホールディングス株式会社 | 越智 通広 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3166 | 2 | 招集通知・決議通知｜IRライブラリー｜OCHIホールディングス株式会社 | 2024-11-27 18:31:29 |
| 3166 | 2 | 2024-11-27 18:31:27 | |
| 3166 | 2 | 会社説明会資料｜IRライブラリー｜OCHIホールディングス株式会社 | 2024-11-27 18:31:24 |
| 3166 | 2 | 2024-09-26 04:30:53 | |
| 3166 | 2 | 事業報告書｜IRライブラリー｜OCHIホールディングス株式会社 | 2024-06-26 23:30:42 |
| 3166 | 2 | 2024-06-18 06:12:05 | |
| 3166 | 2 | 2024-06-18 06:12:04 | |
| 3166 | 2 | 2024-06-18 06:12:02 | |
| 3166 | 2 | 2024-06-18 06:12:01 | |
| 3166 | 2 | 2024-06-18 06:11:59 |