| 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 | 1,303 | 1,315 | 1,291 | 1,315 | 1,900 | 10 | 101% | 101% | 173% | ▲ | 96% | 95% | 100% | 96% | 111% |
| 20240726 | 1,306 | 1,306 | 1,255 | 1,255 | 2,900 | -60 | 95% | 96% | 153% | ▼ | 102% | 92% | 103% | 92% | 106% |
| 20240729 | 1,260 | 1,279 | 1,243 | 1,279 | 1,200 | 24 | 102% | 102% | 41% | ▲ | 100% | 89% | 102% | 94% | 107% |
| 20240730 | 1,277 | 1,297 | 1,277 | 1,283 | 3,700 | 4 | 100% | 100% | 308% | ▲▲ | 96% | 90% | 101% | 94% | 107% |
| 20240801 | 1,283 | 1,283 | 1,221 | 1,237 | 2,300 | -46 | 96% | 96% | 62% | ▼ | 95% | 94% | 106% | 91% | 102% |
| 20240802 | 1,225 | 1,240 | 1,155 | 1,160 | 5,300 | -77 | 94% | 95% | 230% | ▼ | 98% | 102% | 114% | 85% | 100% |
| 20240805 | 1,135 | 1,135 | 1,104 | 1,107 | 7,600 | -53 | 95% | 98% | 143% | ▼▼ | 102% | 107% | 115% | 81% | 100% |
| 20240806 | 1,114 | 1,145 | 1,114 | 1,133 | 2,700 | 26 | 102% | 102% | 36% | ▲ | 102% | 107% | 114% | 83% | 102% |
| 20240807 | 1,125 | 1,150 | 1,125 | 1,150 | 800 | 17 | 102% | 102% | 30% | ▲▲ | 97% | 102% | 108% | 84% | 104% |
| 20240808 | 1,180 | 1,180 | 1,131 | 1,150 | 1,700 | 0 | 100% | 97% | 213% | -- | 100% | 106% | 110% | 84% | 104% |
| 20240809 | 1,158 | 1,162 | 1,158 | 1,162 | 700 | 12 | 101% | 100% | 41% | ▲ | 100% | 109% | 107% | 85% | 105% |
| 20240813 | 1,192 | 1,195 | 1,190 | 1,190 | 500 | 28 | 102% | 100% | 71% | ▲▲ | 101% | 109% | 108% | 87% | 107% |
| 20240814 | 1,190 | 1,200 | 1,190 | 1,200 | 200 | 10 | 101% | 101% | 40% | ▲▲▲ | 100% | 107% | 106% | 88% | 108% |
| 20240815 | 1,206 | 1,206 | 1,200 | 1,202 | 900 | 2 | 100% | 100% | 450% | ▲▲▲▲ | 102% | 106% | 107% | 88% | 109% |
| 20240816 | 1,202 | 1,231 | 1,202 | 1,231 | 1,900 | 29 | 102% | 102% | 211% | ▲▲▲▲▲ | 98% | 97% | 97% | 92% | 111% |
| 20240819 | 1,321 | 1,344 | 1,261 | 1,300 | 5,600 | 69 | 106% | 98% | 295% | ▲▲▲▲▲▲ | 99% | 96% | 99% | 97% | 117% |
| 20240820 | 1,300 | 1,300 | 1,250 | 1,292 | 2,200 | -8 | 99% | 99% | 39% | ▼ | 100% | 98% | 101% | 97% | 117% |
| 20240821 | 1,274 | 1,274 | 1,274 | 1,274 | 300 | -18 | 99% | 100% | 14% | ▼▼ | 100% | 97% | 101% | 97% | 115% |
| 20240822 | 1,271 | 1,275 | 1,271 | 1,275 | 300 | 1 | 100% | 100% | 100% | ▲ | 98% | 98% | 101% | 97% | 115% |
| 20240823 | 1,275 | 1,290 | 1,251 | 1,251 | 1,300 | -24 | 98% | 98% | 433% | ▼ | 100% | 102% | 103% | 95% | 113% |
| 20240826 | 1,250 | 1,251 | 1,248 | 1,248 | 700 | -3 | 100% | 100% | 54% | ▼▼ | 99% | 102% | 103% | 96% | 113% |
| 20240827 | 1,248 | 1,248 | 1,225 | 1,236 | 2,500 | -12 | 99% | 99% | 357% | ▼▼▼ | 100% | 103% | 101% | 95% | 112% |
| 20240828 | 1,236 | 1,239 | 1,236 | 1,239 | 300 | 3 | 100% | 100% | 12% | ▲ | 101% | 101% | 100% | 95% | 112% |
| 20240829 | 1,239 | 1,259 | 1,239 | 1,249 | 600 | 10 | 101% | 101% | 200% | ▲▲ | 102% | 99% | 100% | 96% | 113% |
| 20240830 | 1,249 | 1,280 | 1,249 | 1,277 | 1,100 | 28 | 102% | 102% | 183% | ▲▲▲ | 96% | 91% | 94% | 98% | 115% |
| 20240902 | 1,319 | 1,319 | 1,260 | 1,267 | 3,700 | -10 | 99% | 96% | 336% | ▼ | 99% | 95% | 98% | 97% | 114% |
| 20240903 | 1,267 | 1,305 | 1,250 | 1,250 | 2,400 | -17 | 99% | 99% | 65% | ▼▼ | 101% | 104% | 101% | 96% | 110% |
| 20240904 | 1,228 | 1,250 | 1,201 | 1,240 | 5,700 | -10 | 99% | 101% | 238% | ▼▼▼ | 99% | 105% | 102% | 95% | 108% |
| 20240905 | 1,220 | 1,226 | 1,206 | 1,206 | 900 | -34 | 97% | 99% | 16% | ▼▼▼▼ | 100% | 100% | 103% | 93% | 105% |
| 20240906 | 1,206 | 1,206 | 1,200 | 1,200 | 1,400 | -6 | 100% | 100% | 156% | ▼▼▼▼▼ | 98% | 101% | 104% | 92% | 103% |
| 20240909 | 1,200 | 1,200 | 1,164 | 1,180 | 2,900 | -20 | 98% | 98% | 207% | ▼▼▼▼▼▼ | 109% | 101% | 106% | 91% | 100% |
| 20240910 | 1,180 | 1,283 | 1,172 | 1,283 | 3,000 | 103 | 109% | 109% | 103% | ▲ | 96% | 95% | 99% | 99% | 109% |
| 20240911 | 1,256 | 1,256 | 1,210 | 1,211 | 2,600 | -72 | 94% | 96% | 87% | ▼ | 100% | 99% | 102% | 93% | 103% |
| 20240912 | 1,211 | 1,249 | 1,200 | 1,206 | 2,300 | -5 | 100% | 100% | 88% | ▼▼ | 99% | 99% | 103% | 93% | 102% |
| 20240913 | 1,206 | 1,206 | 1,183 | 1,195 | 1,000 | -11 | 99% | 99% | 43% | ▼▼▼ | 100% | 102% | 104% | 92% | 101% |
| 20240917 | 1,195 | 1,202 | 1,195 | 1,195 | 1,100 | 0 | 100% | 100% | 110% | -- | 99% | 101% | 102% | 92% | 101% |
| 20240918 | 1,213 | 1,213 | 1,195 | 1,195 | 600 | 0 | 100% | 99% | 55% | -- | 100% | 105% | 104% | 93% | 101% |
| 20240919 | 1,190 | 1,195 | 1,190 | 1,195 | 800 | 0 | 100% | 100% | 133% | -- | 100% | 104% | 104% | 93% | 101% |
| 20240920 | 1,195 | 1,199 | 1,195 | 1,198 | 1,900 | 3 | 100% | 100% | 238% | ▲ | 102% | 102% | 104% | 93% | 102% |
| 20240924 | 1,198 | 1,224 | 1,198 | 1,224 | 800 | 26 | 102% | 102% | 42% | ▲▲ | 99% | 99% | 101% | 95% | 104% |
| 20240925 | 1,233 | 1,233 | 1,224 | 1,225 | 1,400 | 1 | 100% | 99% | 175% | ▲▲▲ | 102% | 99% | 99% | 95% | 104% |
| 20240926 | 1,225 | 1,245 | 1,224 | 1,245 | 3,000 | 20 | 102% | 102% | 214% | ▲▲▲▲ | 99% | 100% | 100% | 97% | 106% |
| 20240927 | 1,215 | 1,245 | 1,201 | 1,201 | 3,300 | -44 | 96% | 99% | 110% | ▼ | 102% | 103% | 101% | 94% | 102% |
| 20240930 | 1,187 | 1,216 | 1,162 | 1,216 | 1,600 | 15 | 101% | 102% | 48% | ▲ | 100% | 101% | 99% | 95% | 103% |
| 20241001 | 1,215 | 1,215 | 1,215 | 1,215 | 100 | -1 | 100% | 100% | 6% | ▼ | 100% | 102% | 101% | 95% | 103% |
| 20241003 | 1,193 | 1,193 | 1,193 | 1,193 | 100 | -22 | 98% | 100% | 100% | ▼▼ | 102% | 104% | 99% | 93% | 101% |
| 20241004 | 1,193 | 1,212 | 1,193 | 1,212 | 1,000 | 19 | 102% | 102% | 1000% | ▲ | 101% | 102% | 97% | 94% | 103% |
| 20241007 | 1,216 | 1,232 | 1,216 | 1,226 | 3,000 | 14 | 101% | 101% | 300% | ▲▲ | 99% | 99% | 0% | 96% | 104% |
| 20241008 | 1,226 | 1,226 | 1,215 | 1,215 | 600 | -11 | 99% | 99% | 20% | ▼ | 100% | 100% | 0% | 95% | 103% |
| 20241009 | 1,215 | 1,215 | 1,215 | 1,215 | 400 | 0 | 100% | 100% | 67% | -- | 102% | 99% | 0% | 95% | 103% |
| 20241010 | 1,215 | 1,241 | 1,215 | 1,241 | 600 | 26 | 102% | 102% | 150% | ▲ | 100% | 99% | 0% | 97% | 104% |
| 20241011 | 1,211 | 1,211 | 1,211 | 1,211 | 100 | -30 | 98% | 100% | 17% | ▼ | 100% | 99% | 0% | 97% | 102% |
| 20241015 | 1,212 | 1,242 | 1,211 | 1,212 | 1,200 | 1 | 100% | 100% | 1200% | ▲ | 100% | 98% | 0% | 97% | 102% |
| 20241016 | 1,203 | 1,211 | 1,200 | 1,200 | 1,000 | -12 | 99% | 100% | 83% | ▼ | 100% | 98% | 0% | 96% | 101% |
| 20241017 | 1,200 | 1,200 | 1,200 | 1,200 | 600 | 0 | 100% | 100% | 60% | -- | 100% | 0% | 0% | 96% | 101% |
| 20241018 | 1,200 | 1,200 | 1,197 | 1,200 | 1,400 | 0 | 100% | 100% | 233% | -- | 99% | 0% | 0% | 96% | 101% |
| 20241021 | 1,197 | 1,197 | 1,180 | 1,180 | 200 | -20 | 98% | 99% | 14% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241022 | 1,180 | 1,180 | 1,179 | 1,179 | 500 | -1 | 100% | 100% | 250% | ▼▼ | % | % | % | 95% | 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 | 14,000 | 0 | 8,000 | 0 | 6,000 |
| 2024-10-11 | 0 | 12,500 | 0 | 8,000 | 0 | 4,500 |
| 2024-10-04 | 0 | 10,900 | 0 | 6,300 | 0 | 4,600 |
| 2024-09-27 | 0 | 103,300 | 0 | 98,800 | 0 | 4,500 |
| 2024-09-20 | 0 | 103,200 | 0 | 98,900 | 0 | 4,300 |
| 2024-09-13 | 0 | 104,100 | 0 | 99,200 | 0 | 4,900 |
| 2024-09-06 | 0 | 101,000 | 0 | 96,700 | 0 | 4,300 |
| 2024-08-30 | 0 | 99,100 | 0 | 95,500 | 0 | 3,600 |
| 2024-08-23 | 0 | 99,100 | 0 | 95,200 | 0 | 3,900 |
| 2024-08-16 | 0 | 98,300 | 0 | 94,400 | 0 | 3,900 |
| 2024-08-09 | 0 | 98,700 | 0 | 94,400 | 0 | 4,300 |
| 2024-08-02 | 0 | 100,200 | 0 | 94,900 | 0 | 5,300 |
| 2024-07-26 | 0 | 100,000 | 0 | 95,500 | 0 | 4,500 |
| 2024-07-19 | 0 | 100,500 | 0 | 95,500 | 0 | 5,000 |
| 2024-07-12 | 0 | 100,700 | 0 | 95,700 | 0 | 5,000 |
| 2024-07-05 | 0 | 101,000 | 0 | 96,100 | 0 | 4,900 |
| 2024-06-28 | 0 | 100,900 | 0 | 96,700 | 0 | 4,200 |
| 2024-06-21 | 0 | 101,300 | 0 | 96,500 | 0 | 4,800 |
| 2024-06-14 | 0 | 101,500 | 0 | 96,500 | 0 | 5,000 |
| 2024-06-07 | 0 | 100,900 | 0 | 96,400 | 0 | 4,500 |
| 2024-05-31 | 0 | 100,900 | 0 | 96,400 | 0 | 4,500 |
| 2024-05-24 | 0 | 102,000 | 0 | 96,300 | 0 | 5,700 |
| 2024-05-17 | 0 | 102,000 | 0 | 96,300 | 0 | 5,700 |
| 2024-05-10 | 100 | 101,900 | 100 | 96,100 | 0 | 5,800 |
| 2024-05-02 | 0 | 100,900 | 0 | 95,700 | 0 | 5,200 |
| 2024-04-26 | 0 | 100,000 | 0 | 95,700 | 0 | 4,300 |
| 2024-04-19 | 0 | 100,300 | 0 | 95,700 | 0 | 4,600 |
| 2024-04-12 | 0 | 101,200 | 0 | 95,600 | 0 | 5,600 |
| 2024-04-05 | 0 | 104,000 | 0 | 95,600 | 0 | 8,400 |
| 2024-03-29 | 0 | 104,600 | 0 | 95,600 | 0 | 9,000 |
| 2024-03-22 | 0 | 106,000 | 0 | 95,800 | 0 | 10,200 |
| 2024-03-15 | 0 | 24,200 | 0 | 16,500 | 0 | 7,700 |
| 2024-03-08 | 0 | 23,700 | 0 | 17,000 | 0 | 6,700 |
| 2024-03-01 | 0 | 23,500 | 0 | 17,200 | 0 | 6,300 |
| 2024-02-22 | 0 | 29,200 | 0 | 18,300 | 0 | 10,900 |
| 2024-02-16 | 0 | 29,000 | 0 | 19,100 | 0 | 9,900 |
| 2024-02-09 | 0 | 32,200 | 0 | 19,000 | 0 | 13,200 |
| 2024-02-02 | 0 | 29,900 | 0 | 20,800 | 0 | 9,100 |
| 2024-01-26 | 0 | 29,600 | 0 | 20,300 | 0 | 9,300 |
| 2024-01-19 | 0 | 34,800 | 0 | 20,400 | 0 | 14,400 |
| 2024-01-12 | 0 | 35,600 | 0 | 20,400 | 0 | 15,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240807 | 15:00 | オリジナル設 | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240807 | 15:00 | オリジナル設 | 株式給付信託（J-ESOP）への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20240621 | 15:00 | オリジナル設 | 株主優待制度の変更に関するお知らせ |
| 20240326 | 15:00 | オリジナル設 | 支配株主等に関する事項について |
| 20240213 | 15:00 | オリジナル設 | 剰余金の配当に関するお知らせ |
| 20240205 | 15:00 | オリジナル設 | 2023年12月期 決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4642 | 1 | オリジナル設計株式会社 | 2024-10-23 10:25:49 |
| 4642 | 2 | 「2024年12月期 第2四半期（中間期）決算短信」掲載 | オリジナル設計株式会社 | 2024-10-08 15:28:33 |
| 4642 | 2 | 「2024年12月期 半期報告書」掲載 | オリジナル設計株式会社 | 2024-08-20 21:30:38 |
| 4642 | 2 | 「株主優待制度の変更に関するお知らせ」掲載 | オリジナル設計株式会社 | 2024-06-25 00:38:10 |
| 4642 | 2 | IR | ページ 4 | オリジナル設計株式会社 | 2024-06-19 12:53:26 |
| 4642 | 2 | IR | ページ 2 | オリジナル設計株式会社 | 2024-06-19 12:53:25 |
| 4642 | 2 | 「2023年12月期 有価証券報告書」掲載 | オリジナル設計株式会社 | 2024-06-18 07:16:40 |
| 4642 | 2 | 第62期定時株主総会のご報告 | オリジナル設計株式会社 | 2024-06-18 07:16:39 |
| 4642 | 2 | 「OEC通信（株主通信）2023年12月期 第62期（R5.1.1～R5.12.31)」掲載 | オリジナル設計株式会社 | 2024-06-18 07:16:37 |
| 4642 | 2 | 「2024年12月期 第１四半期決算短信」掲載 | オリジナル設計株式会社 | 2024-06-18 07:16:36 |