| 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 | 1,129 | 1,131 | 1,129 | 1,131 | 600 | 1 | 100% | 100% | 55% | ▲ | 99% | 99% | 119% | 95% | 101% |
| 20250121 | 1,130 | 1,131 | 1,122 | 1,122 | 1,200 | -9 | 99% | 99% | 200% | ▼ | 100% | 100% | 135% | 95% | 100% |
| 20250122 | 1,122 | 1,122 | 1,121 | 1,121 | 900 | -1 | 100% | 100% | 75% | ▼▼ | 100% | 105% | 135% | 95% | 100% |
| 20250123 | 1,122 | 1,122 | 1,121 | 1,121 | 2,000 | 0 | 100% | 100% | 222% | -- | 100% | 112% | 136% | 95% | 100% |
| 20250124 | 1,115 | 1,121 | 1,115 | 1,120 | 1,100 | -1 | 100% | 100% | 55% | ▼ | 99% | 110% | 134% | 95% | 100% |
| 20250127 | 1,135 | 1,135 | 1,100 | 1,118 | 3,600 | -2 | 100% | 99% | 327% | ▼▼ | 99% | 108% | 134% | 94% | 100% |
| 20250128 | 1,134 | 1,134 | 1,122 | 1,122 | 900 | 4 | 100% | 99% | 25% | ▲ | 103% | 108% | 133% | 95% | 100% |
| 20250129 | 1,141 | 1,180 | 1,130 | 1,180 | 3,400 | 58 | 105% | 103% | 378% | ▲▲ | 104% | 104% | 126% | 100% | 106% |
| 20250130 | 1,201 | 1,283 | 1,201 | 1,244 | 27,000 | 64 | 105% | 104% | 794% | ▲▲▲ | 96% | 98% | 119% | 100% | 111% |
| 20250131 | 1,273 | 1,292 | 1,222 | 1,224 | 13,700 | -20 | 98% | 96% | 51% | ▼ | 98% | 104% | 122% | 98% | 109% |
| 20250203 | 1,246 | 1,265 | 1,221 | 1,226 | 5,200 | 2 | 100% | 98% | 38% | ▲ | 100% | 109% | 124% | 99% | 110% |
| 20250204 | 1,226 | 1,239 | 1,186 | 1,231 | 3,900 | 5 | 100% | 100% | 75% | ▲▲ | 103% | 111% | 125% | 99% | 110% |
| 20250205 | 1,209 | 1,254 | 1,208 | 1,249 | 2,600 | 18 | 101% | 103% | 67% | ▲▲▲ | 99% | 106% | 122% | 100% | 112% |
| 20250206 | 1,245 | 1,245 | 1,231 | 1,237 | 1,500 | -12 | 99% | 99% | 58% | ▼ | 105% | 105% | 116% | 99% | 111% |
| 20250207 | 1,240 | 1,299 | 1,230 | 1,299 | 7,100 | 62 | 105% | 105% | 473% | ▲ | 103% | 99% | 111% | 100% | 116% |
| 20250210 | 1,299 | 1,344 | 1,252 | 1,341 | 13,800 | 42 | 103% | 103% | 194% | ▲▲ | 101% | 102% | 110% | 100% | 120% |
| 20250212 | 1,311 | 1,333 | 1,277 | 1,320 | 14,200 | -21 | 98% | 101% | 103% | ▼ | 98% | 114% | 108% | 98% | 118% |
| 20250213 | 1,336 | 1,336 | 1,272 | 1,307 | 8,500 | -13 | 99% | 98% | 60% | ▼▼ | 97% | 116% | 110% | 97% | 117% |
| 20250214 | 1,306 | 1,306 | 1,256 | 1,261 | 4,300 | -46 | 96% | 97% | 51% | ▼▼▼ | 102% | 120% | 112% | 94% | 113% |
| 20250217 | 1,262 | 1,285 | 1,262 | 1,285 | 4,900 | 24 | 102% | 102% | 114% | ▲ | 104% | 118% | 108% | 96% | 115% |
| 20250218 | 1,285 | 1,334 | 1,285 | 1,334 | 5,000 | 49 | 104% | 104% | 102% | ▲▲ | 114% | 102% | 103% | 99% | 119% |
| 20250219 | 1,334 | 1,571 | 1,330 | 1,519 | 38,900 | 185 | 114% | 114% | 778% | ▲▲▲ | 97% | 89% | 91% | 100% | 136% |
| 20250220 | 1,520 | 1,522 | 1,424 | 1,470 | 22,700 | -49 | 97% | 97% | 58% | ▼ | 102% | 96% | 97% | 97% | 131% |
| 20250225 | 1,487 | 1,517 | 1,461 | 1,516 | 9,500 | 46 | 103% | 102% | 42% | ▲ | 90% | 95% | 95% | 100% | 136% |
| 20250226 | 1,516 | 1,516 | 1,350 | 1,359 | 27,700 | -157 | 90% | 90% | 292% | ▼ | 99% | 106% | 106% | 89% | 122% |
| 20250227 | 1,360 | 1,426 | 1,350 | 1,351 | 10,600 | -8 | 99% | 99% | 38% | ▼▼ | 99% | 105% | 107% | 89% | 120% |
| 20250228 | 1,350 | 1,350 | 1,306 | 1,340 | 12,100 | -11 | 99% | 99% | 114% | ▼▼▼ | 106% | 103% | 107% | 88% | 114% |
| 20250303 | 1,351 | 1,439 | 1,351 | 1,430 | 15,200 | 90 | 107% | 106% | 126% | ▲ | 99% | 93% | 99% | 94% | 117% |
| 20250304 | 1,460 | 1,469 | 1,402 | 1,440 | 6,400 | 10 | 101% | 99% | 42% | ▲▲ | 97% | 91% | 99% | 95% | 118% |
| 20250305 | 1,457 | 1,457 | 1,415 | 1,415 | 3,500 | -25 | 98% | 97% | 55% | ▼ | 98% | 96% | 102% | 93% | 115% |
| 20250306 | 1,418 | 1,418 | 1,355 | 1,386 | 8,500 | -29 | 98% | 98% | 243% | ▼▼ | 98% | 98% | 104% | 91% | 113% |
| 20250307 | 1,385 | 1,385 | 1,337 | 1,351 | 10,300 | -35 | 97% | 98% | 121% | ▼▼▼ | 98% | 101% | 106% | 89% | 109% |
| 20250310 | 1,361 | 1,392 | 1,331 | 1,332 | 5,700 | -19 | 99% | 98% | 55% | ▼▼▼▼ | 99% | 103% | 109% | 88% | 108% |
| 20250311 | 1,326 | 1,326 | 1,298 | 1,315 | 5,200 | -17 | 99% | 99% | 91% | ▼▼▼▼▼ | 104% | 100% | 109% | 87% | 104% |
| 20250312 | 1,315 | 1,367 | 1,315 | 1,362 | 3,600 | 47 | 104% | 104% | 69% | ▲ | 96% | 98% | 103% | 90% | 108% |
| 20250313 | 1,392 | 1,392 | 1,333 | 1,342 | 2,700 | -20 | 99% | 96% | 75% | ▼ | 103% | 103% | 106% | 88% | 106% |
| 20250314 | 1,331 | 1,369 | 1,280 | 1,369 | 7,600 | 27 | 102% | 103% | 281% | ▲ | 96% | 105% | 103% | 90% | 109% |
| 20250317 | 1,369 | 1,369 | 1,298 | 1,321 | 7,500 | -48 | 96% | 96% | 99% | ▼ | 98% | 107% | 105% | 87% | 105% |
| 20250318 | 1,346 | 1,370 | 1,316 | 1,316 | 6,300 | -5 | 100% | 98% | 84% | ▼▼ | 104% | 109% | 105% | 87% | 102% |
| 20250319 | 1,320 | 1,369 | 1,320 | 1,369 | 2,400 | 53 | 104% | 104% | 38% | ▲ | 101% | 105% | 102% | 90% | 104% |
| 20250321 | 1,369 | 1,381 | 1,363 | 1,377 | 1,700 | 8 | 101% | 101% | 71% | ▲▲ | 104% | 103% | 101% | 91% | 105% |
| 20250324 | 1,386 | 1,446 | 1,383 | 1,442 | 3,700 | 65 | 105% | 104% | 218% | ▲▲▲ | 100% | 99% | 97% | 95% | 110% |
| 20250325 | 1,441 | 1,441 | 1,407 | 1,441 | 3,600 | -1 | 100% | 100% | 97% | ▼ | 100% | 98% | 97% | 95% | 110% |
| 20250326 | 1,442 | 1,442 | 1,400 | 1,442 | 4,400 | 1 | 100% | 100% | 122% | ▲ | 100% | 98% | 97% | 100% | 110% |
| 20250327 | 1,437 | 1,437 | 1,415 | 1,430 | 1,600 | -12 | 99% | 100% | 36% | ▼ | 102% | 101% | 100% | 99% | 109% |
| 20250328 | 1,400 | 1,430 | 1,400 | 1,430 | 600 | 0 | 100% | 102% | 38% | -- | 100% | 98% | 100% | 99% | 109% |
| 20250331 | 1,401 | 1,427 | 1,399 | 1,401 | 2,800 | -29 | 98% | 100% | 467% | ▼ | 99% | 93% | 98% | 97% | 107% |
| 20250401 | 1,424 | 1,424 | 1,398 | 1,413 | 1,300 | 12 | 101% | 99% | 46% | ▲ | 101% | 95% | 100% | 98% | 107% |
| 20250402 | 1,399 | 1,410 | 1,399 | 1,410 | 1,000 | -3 | 100% | 101% | 77% | ▼ | 99% | 97% | 101% | 98% | 107% |
| 20250403 | 1,382 | 1,384 | 1,353 | 1,371 | 4,200 | -39 | 97% | 99% | 420% | ▼▼ | 98% | 101% | 0% | 95% | 104% |
| 20250404 | 1,351 | 1,351 | 1,262 | 1,326 | 12,500 | -45 | 97% | 98% | 298% | ▼▼▼ | 102% | 104% | 0% | 92% | 101% |
| 20250408 | 1,303 | 1,333 | 1,282 | 1,329 | 2,900 | 3 | 100% | 102% | 23% | ▲ | 99% | 105% | 0% | 92% | 101% |
| 20250409 | 1,300 | 1,300 | 1,265 | 1,289 | 2,900 | -40 | 97% | 99% | 100% | ▼ | 100% | 101% | 0% | 89% | 100% |
| 20250410 | 1,349 | 1,395 | 1,296 | 1,347 | 3,000 | 58 | 104% | 100% | 103% | ▲ | 106% | 107% | 0% | 93% | 104% |
| 20250411 | 1,287 | 1,360 | 1,287 | 1,359 | 2,000 | 12 | 101% | 106% | 67% | ▲▲ | 104% | 107% | 0% | 94% | 105% |
| 20250414 | 1,310 | 1,359 | 1,310 | 1,356 | 4,000 | -3 | 100% | 104% | 200% | ▼ | 101% | 104% | 0% | 94% | 105% |
| 20250415 | 1,351 | 1,363 | 1,320 | 1,363 | 4,600 | 7 | 101% | 101% | 115% | ▲ | 102% | 0% | 0% | 95% | 106% |
| 20250416 | 1,339 | 1,366 | 1,332 | 1,364 | 1,300 | 1 | 100% | 102% | 28% | ▲▲ | 101% | 0% | 0% | 95% | 106% |
| 20250417 | 1,364 | 1,382 | 1,362 | 1,382 | 2,400 | 18 | 101% | 101% | 185% | ▲▲▲ | 101% | 0% | 0% | 96% | 107% |
| 20250418 | 1,384 | 1,400 | 1,384 | 1,399 | 1,200 | 17 | 101% | 101% | 50% | ▲▲▲▲ | % | % | % | 97% | 109% |
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 | 0 | 111,700 | 0 | 89,000 | 0 | 22,700 |
| 2025-04-04 | 0 | 113,200 | 0 | 89,500 | 0 | 23,700 |
| 2025-03-28 | 0 | 115,800 | 0 | 94,200 | 0 | 21,600 |
| 2025-03-21 | 0 | 118,700 | 0 | 95,500 | 0 | 23,200 |
| 2025-03-14 | 0 | 115,600 | 0 | 95,900 | 0 | 19,700 |
| 2025-03-07 | 0 | 116,100 | 0 | 96,000 | 0 | 20,100 |
| 2025-02-28 | 0 | 113,000 | 0 | 95,300 | 0 | 17,700 |
| 2025-02-21 | 0 | 123,300 | 0 | 98,900 | 0 | 24,400 |
| 2025-02-14 | 0 | 121,000 | 0 | 100,300 | 0 | 20,700 |
| 2025-02-07 | 0 | 117,400 | 0 | 99,200 | 0 | 18,200 |
| 2025-01-31 | 0 | 115,600 | 0 | 99,700 | 0 | 15,900 |
| 2025-01-24 | 0 | 112,000 | 0 | 104,200 | 0 | 7,800 |
| 2025-01-17 | 0 | 110,700 | 0 | 103,800 | 0 | 6,900 |
| 2025-01-10 | 0 | 110,400 | 0 | 103,900 | 0 | 6,500 |
| 2024-12-27 | 0 | 16,200 | 0 | 9,000 | 0 | 7,200 |
| 2024-12-20 | 0 | 15,200 | 0 | 8,800 | 0 | 6,400 |
| 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 |
|---|---|---|---|
| 20250327 | 15:00 | オリジナル設 | 支配株主等に関する事項について |
| 20250326 | 15:15 | オリジナル設 | 自己株式の消却に関するお知らせ |
| 20250218 | 15:00 | オリジナル設 | 剰余金の配当に関するお知らせ |
| 20250210 | 15:00 | オリジナル設 | 2024年12月期 決算短信〔日本基準〕（非連結） |
| 20250210 | 15:00 | オリジナル設 | 通期個別業績予想と実績値との差異に関するお知らせ |
| 20241225 | 16:00 | オリジナル設 | 株式会社クラックスシステムの株式の取得に関するお知らせ |
| 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 | 2025-04-20 00:24:27 |
| 4642 | 2 | 第63期定時株主総会のご報告 | オリジナル設計株式会社 | 2025-03-27 20:31:16 |
| 4642 | 2 | 「OEC通信（株主通信）2024年12月期 第63期(R6.1.1～R6.12.31)」掲載 | オリジナル設計株式会社 | 2025-03-27 20:31:15 |
| 4642 | 2 | 「支配株主等に関する事項について 」掲載 | オリジナル設計株式会社 | 2025-03-27 20:31:13 |
| 4642 | 2 | 「2024年12月期 有価証券報告書」掲載 | オリジナル設計株式会社 | 2025-03-26 22:28:39 |
| 4642 | 2 | 「第63期定時株主総会 招集ご通知」掲載 | オリジナル設計株式会社 | 2025-03-04 10:29:30 |
| 4642 | 2 | 「2024年12月期 決算短信」掲載 | オリジナル設計株式会社 | 2025-02-11 04:28:41 |
| 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 |