| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 100% | 93% | 101% |
| 20241004 | 1,193 | 1,212 | 1,193 | 1,212 | 1,000 | 19 | 102% | 102% | 1000% | ▲ | 101% | 102% | 102% | 94% | 103% |
| 20241007 | 1,216 | 1,232 | 1,216 | 1,226 | 3,000 | 14 | 101% | 101% | 300% | ▲▲ | 99% | 99% | 101% | 96% | 104% |
| 20241008 | 1,226 | 1,226 | 1,215 | 1,215 | 600 | -11 | 99% | 99% | 20% | ▼ | 100% | 100% | 102% | 95% | 103% |
| 20241009 | 1,215 | 1,215 | 1,215 | 1,215 | 400 | 0 | 100% | 100% | 67% | -- | 102% | 99% | 102% | 95% | 103% |
| 20241010 | 1,215 | 1,241 | 1,215 | 1,241 | 600 | 26 | 102% | 102% | 150% | ▲ | 100% | 99% | 102% | 97% | 104% |
| 20241011 | 1,211 | 1,211 | 1,211 | 1,211 | 100 | -30 | 98% | 100% | 17% | ▼ | 100% | 99% | 102% | 97% | 102% |
| 20241015 | 1,212 | 1,242 | 1,211 | 1,212 | 1,200 | 1 | 100% | 100% | 1200% | ▲ | 100% | 98% | 103% | 97% | 102% |
| 20241016 | 1,203 | 1,211 | 1,200 | 1,200 | 1,000 | -12 | 99% | 100% | 83% | ▼ | 100% | 98% | 103% | 96% | 101% |
| 20241017 | 1,200 | 1,200 | 1,200 | 1,200 | 600 | 0 | 100% | 100% | 60% | -- | 100% | 98% | 103% | 96% | 101% |
| 20241018 | 1,200 | 1,200 | 1,197 | 1,200 | 1,400 | 0 | 100% | 100% | 233% | -- | 99% | 98% | 103% | 96% | 101% |
| 20241021 | 1,197 | 1,197 | 1,180 | 1,180 | 200 | -20 | 98% | 99% | 14% | ▼ | 100% | 99% | 102% | 95% | 100% |
| 20241022 | 1,180 | 1,180 | 1,179 | 1,179 | 500 | -1 | 100% | 100% | 250% | ▼▼ | 99% | 100% | 102% | 95% | 100% |
| 20241023 | 1,179 | 1,179 | 1,166 | 1,171 | 500 | -8 | 99% | 99% | 100% | ▼▼▼ | 100% | 102% | 102% | 94% | 100% |
| 20241024 | 1,171 | 1,171 | 1,171 | 1,171 | 300 | 0 | 100% | 100% | 60% | -- | 99% | 102% | 102% | 94% | 100% |
| 20241025 | 1,170 | 1,170 | 1,160 | 1,160 | 700 | -11 | 99% | 99% | 233% | ▼ | 100% | 103% | 103% | 93% | 100% |
| 20241028 | 1,165 | 1,165 | 1,165 | 1,165 | 700 | 5 | 100% | 100% | 100% | ▲ | 101% | 106% | 103% | 94% | 100% |
| 20241029 | 1,165 | 1,175 | 1,165 | 1,175 | 600 | 10 | 101% | 101% | 86% | ▲▲ | 102% | 105% | 101% | 95% | 101% |
| 20241030 | 1,175 | 1,198 | 1,175 | 1,198 | 700 | 23 | 102% | 102% | 117% | ▲▲▲ | 100% | 99% | 99% | 97% | 103% |
| 20241031 | 1,198 | 1,198 | 1,198 | 1,198 | 100 | 0 | 100% | 100% | 14% | -- | 100% | 100% | 99% | 97% | 103% |
| 20241101 | 1,195 | 1,195 | 1,181 | 1,195 | 1,300 | -3 | 100% | 100% | 1300% | ▼ | 103% | 98% | 99% | 96% | 103% |
| 20241105 | 1,200 | 1,237 | 1,199 | 1,237 | 1,800 | 42 | 104% | 103% | 138% | ▲ | 95% | 94% | 96% | 100% | 107% |
| 20241106 | 1,237 | 1,238 | 1,151 | 1,180 | 7,000 | -57 | 95% | 95% | 389% | ▼ | 101% | 102% | 101% | 95% | 102% |
| 20241107 | 1,180 | 1,194 | 1,176 | 1,190 | 1,000 | 10 | 101% | 101% | 14% | ▲ | 99% | 101% | 100% | 96% | 103% |
| 20241108 | 1,190 | 1,190 | 1,180 | 1,180 | 900 | -10 | 99% | 99% | 90% | ▼ | 99% | 101% | 101% | 95% | 102% |
| 20241111 | 1,180 | 1,180 | 1,166 | 1,166 | 900 | -14 | 99% | 99% | 100% | ▼▼ | 100% | 101% | 102% | 94% | 101% |
| 20241112 | 1,166 | 1,172 | 1,166 | 1,166 | 700 | 0 | 100% | 100% | 78% | -- | 103% | 101% | 102% | 94% | 101% |
| 20241113 | 1,166 | 1,198 | 1,161 | 1,198 | 1,000 | 32 | 103% | 103% | 143% | ▲ | 99% | 97% | 99% | 97% | 103% |
| 20241115 | 1,198 | 1,198 | 1,189 | 1,191 | 500 | -7 | 99% | 99% | 50% | ▼ | 100% | 98% | 101% | 96% | 103% |
| 20241118 | 1,178 | 1,179 | 1,178 | 1,179 | 300 | -12 | 99% | 100% | 60% | ▼▼ | 100% | 98% | 101% | 95% | 102% |
| 20241119 | 1,179 | 1,179 | 1,177 | 1,177 | 1,000 | -2 | 100% | 100% | 333% | ▼▼▼ | 99% | 99% | 101% | 95% | 101% |
| 20241120 | 1,174 | 1,174 | 1,150 | 1,165 | 2,600 | -12 | 99% | 99% | 260% | ▼▼▼▼ | 100% | 100% | 103% | 94% | 100% |
| 20241121 | 1,155 | 1,155 | 1,152 | 1,152 | 500 | -13 | 99% | 100% | 19% | ▼▼▼▼▼ | 100% | 102% | 103% | 93% | 100% |
| 20241122 | 1,152 | 1,152 | 1,152 | 1,152 | 1,000 | 0 | 100% | 100% | 200% | -- | 100% | 103% | 103% | 93% | 100% |
| 20241125 | 1,155 | 1,160 | 1,155 | 1,160 | 2,200 | 8 | 101% | 100% | 220% | ▲ | 100% | 102% | 103% | 94% | 101% |
| 20241126 | 1,160 | 1,160 | 1,156 | 1,156 | 500 | -4 | 100% | 100% | 23% | ▼ | 97% | 101% | 101% | 93% | 100% |
| 20241127 | 1,180 | 1,180 | 1,150 | 1,150 | 1,800 | -6 | 99% | 97% | 360% | ▼▼ | 102% | 103% | 104% | 93% | 100% |
| 20241128 | 1,150 | 1,200 | 1,150 | 1,172 | 2,100 | 22 | 102% | 102% | 117% | ▲ | 101% | 101% | 101% | 95% | 102% |
| 20241129 | 1,175 | 1,186 | 1,158 | 1,186 | 1,200 | 14 | 101% | 101% | 57% | ▲▲ | 99% | 100% | 99% | 96% | 103% |
| 20241202 | 1,186 | 1,186 | 1,170 | 1,179 | 1,200 | -7 | 99% | 99% | 100% | ▼ | 101% | 100% | 100% | 95% | 103% |
| 20241203 | 1,179 | 1,189 | 1,179 | 1,189 | 400 | 10 | 101% | 101% | 33% | ▲ | 99% | 100% | 98% | 96% | 103% |
| 20241204 | 1,189 | 1,189 | 1,182 | 1,183 | 500 | -6 | 99% | 99% | 125% | ▼ | 100% | 100% | 99% | 99% | 103% |
| 20241205 | 1,183 | 1,190 | 1,183 | 1,185 | 700 | 2 | 100% | 100% | 140% | ▲ | 100% | 101% | 98% | 99% | 103% |
| 20241206 | 1,180 | 1,180 | 1,180 | 1,180 | 600 | -5 | 100% | 100% | 86% | ▼ | 100% | 101% | 0% | 98% | 103% |
| 20241209 | 1,175 | 1,180 | 1,175 | 1,180 | 600 | 0 | 100% | 100% | 100% | -- | 101% | 101% | 0% | 98% | 103% |
| 20241210 | 1,180 | 1,189 | 1,180 | 1,188 | 800 | 8 | 101% | 101% | 133% | ▲ | 100% | 99% | 0% | 99% | 103% |
| 20241211 | 1,190 | 1,190 | 1,185 | 1,185 | 2,300 | -3 | 100% | 100% | 288% | ▼ | 101% | 99% | 0% | 99% | 103% |
| 20241212 | 1,185 | 1,191 | 1,185 | 1,191 | 1,400 | 6 | 101% | 101% | 61% | ▲ | 100% | 98% | 0% | 100% | 104% |
| 20241213 | 1,189 | 1,190 | 1,189 | 1,190 | 600 | -1 | 100% | 100% | 43% | ▼ | 99% | 98% | 0% | 100% | 103% |
| 20241216 | 1,189 | 1,189 | 1,179 | 1,179 | 600 | -11 | 99% | 99% | 100% | ▼▼ | 101% | 98% | 0% | 99% | 103% |
| 20241217 | 1,173 | 1,179 | 1,173 | 1,179 | 300 | 0 | 100% | 101% | 50% | -- | 99% | 0% | 0% | 99% | 103% |
| 20241218 | 1,179 | 1,179 | 1,165 | 1,165 | 600 | -14 | 99% | 99% | 200% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241219 | 1,161 | 1,166 | 1,158 | 1,166 | 2,200 | 1 | 100% | 100% | 367% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241220 | 1,158 | 1,163 | 1,153 | 1,155 | 2,900 | -11 | 99% | 100% | 132% | ▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 14,700 | 0 | 8,200 | 0 | 6,500 |
| 2024-12-06 | 0 | 14,200 | 0 | 8,200 | 0 | 6,000 |
| 2024-11-29 | 0 | 14,700 | 0 | 8,800 | 0 | 5,900 |
| 2024-11-22 | 0 | 13,800 | 0 | 8,200 | 0 | 5,600 |
| 2024-11-15 | 0 | 13,400 | 0 | 8,100 | 0 | 5,300 |
| 2024-11-08 | 0 | 13,200 | 0 | 8,000 | 0 | 5,200 |
| 2024-11-01 | 0 | 13,100 | 0 | 8,100 | 0 | 5,000 |
| 2024-10-25 | 0 | 13,700 | 0 | 8,000 | 0 | 5,700 |
| 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 |
|---|---|---|---|
| 20241106 | 15:00 | オリジナル設 | 2024年12月期 第３四半期決算短信〔日本基準〕（非連結） |
| 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 | 2024-12-22 08:21:34 |
| 4642 | 2 | 「2024年12月期 第３四半期決算短信」掲載 | オリジナル設計株式会社 | 2024-11-06 16:29:23 |
| 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 |