| 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 | 4,300 | 4,411 | 4,271 | 4,372 | 4,874,400 | 48 | 101% | 102% | 115% | ▲ | 100% | 98% | 94% | 95% | 101% |
| 20240726 | 4,388 | 4,433 | 4,332 | 4,401 | 4,011,900 | 29 | 101% | 100% | 82% | ▲▲ | 103% | 93% | 93% | 95% | 102% |
| 20240729 | 4,433 | 4,580 | 4,424 | 4,577 | 5,500,300 | 176 | 104% | 103% | 137% | ▲▲▲ | 100% | 88% | 91% | 99% | 106% |
| 20240730 | 4,543 | 4,584 | 4,511 | 4,549 | 3,479,600 | -28 | 99% | 100% | 63% | ▼ | 101% | 94% | 97% | 98% | 105% |
| 20240731 | 4,232 | 4,297 | 4,091 | 4,282 | 15,053,900 | -267 | 94% | 101% | 433% | ▼▼ | 97% | 94% | 97% | 93% | 100% |
| 20240801 | 4,250 | 4,251 | 4,030 | 4,104 | 8,038,000 | -178 | 96% | 97% | 53% | ▼▼▼ | 100% | 99% | 103% | 89% | 100% |
| 20240802 | 4,006 | 4,116 | 4,000 | 4,014 | 6,644,400 | -90 | 98% | 100% | 83% | ▼▼▼▼ | 92% | 101% | 106% | 87% | 100% |
| 20240805 | 3,900 | 3,973 | 3,536 | 3,594 | 9,987,600 | -420 | 90% | 92% | 150% | ▼▼▼▼▼ | 105% | 103% | 109% | 78% | 100% |
| 20240806 | 3,787 | 4,004 | 3,787 | 3,995 | 7,166,000 | 401 | 111% | 105% | 72% | ▲ | 103% | 103% | 107% | 86% | 111% |
| 20240807 | 3,847 | 4,028 | 3,825 | 3,961 | 6,962,300 | -34 | 99% | 103% | 97% | ▼ | 101% | 101% | 104% | 86% | 110% |
| 20240808 | 3,891 | 3,980 | 3,838 | 3,924 | 4,563,100 | -37 | 99% | 101% | 66% | ▼▼ | 100% | 101% | 103% | 85% | 109% |
| 20240809 | 3,933 | 3,964 | 3,885 | 3,918 | 5,903,100 | -6 | 100% | 100% | 129% | ▼▼▼ | 99% | 101% | 102% | 85% | 109% |
| 20240813 | 3,919 | 3,935 | 3,801 | 3,873 | 5,348,800 | -45 | 99% | 99% | 91% | ▼▼▼▼ | 101% | 104% | 102% | 84% | 108% |
| 20240814 | 3,898 | 3,952 | 3,870 | 3,949 | 3,645,000 | 76 | 102% | 101% | 68% | ▲ | 98% | 102% | 100% | 85% | 110% |
| 20240815 | 3,980 | 3,999 | 3,865 | 3,882 | 5,092,500 | -67 | 98% | 98% | 140% | ▼ | 101% | 105% | 102% | 85% | 108% |
| 20240816 | 3,920 | 3,967 | 3,887 | 3,953 | 5,068,500 | 71 | 102% | 101% | 100% | ▲ | 98% | 104% | 100% | 86% | 110% |
| 20240819 | 3,950 | 3,952 | 3,868 | 3,870 | 3,633,300 | -83 | 98% | 98% | 72% | ▼ | 103% | 103% | 101% | 85% | 108% |
| 20240820 | 3,926 | 4,060 | 3,907 | 4,040 | 4,187,300 | 170 | 104% | 103% | 115% | ▲ | 102% | 101% | 99% | 88% | 112% |
| 20240821 | 3,985 | 4,081 | 3,982 | 4,059 | 2,830,300 | 19 | 100% | 102% | 68% | ▲▲ | 102% | 98% | 97% | 89% | 113% |
| 20240822 | 4,062 | 4,126 | 4,062 | 4,125 | 3,099,300 | 66 | 102% | 102% | 110% | ▲▲▲ | 98% | 97% | 96% | 90% | 115% |
| 20240823 | 4,115 | 4,122 | 4,012 | 4,030 | 3,553,900 | -95 | 98% | 98% | 115% | ▼ | 101% | 99% | 98% | 88% | 112% |
| 20240826 | 4,012 | 4,042 | 3,930 | 4,034 | 3,271,200 | 4 | 100% | 101% | 92% | ▲ | 100% | 100% | 98% | 88% | 112% |
| 20240827 | 4,006 | 4,025 | 3,992 | 3,996 | 2,467,300 | -38 | 99% | 100% | 75% | ▼ | 100% | 99% | 98% | 88% | 111% |
| 20240828 | 4,001 | 4,011 | 3,951 | 3,983 | 2,348,900 | -13 | 100% | 100% | 95% | ▼▼ | 100% | 99% | 99% | 93% | 111% |
| 20240829 | 3,978 | 3,995 | 3,932 | 3,984 | 7,475,800 | 1 | 100% | 100% | 318% | ▲ | 100% | 99% | 98% | 97% | 111% |
| 20240830 | 3,986 | 4,006 | 3,955 | 3,988 | 3,897,700 | 4 | 100% | 100% | 52% | ▲▲ | 98% | 97% | 97% | 97% | 111% |
| 20240902 | 4,040 | 4,040 | 3,918 | 3,944 | 2,677,600 | -44 | 99% | 98% | 69% | ▼ | 101% | 99% | 100% | 96% | 110% |
| 20240903 | 3,920 | 3,951 | 3,897 | 3,951 | 3,267,800 | 7 | 100% | 101% | 122% | ▲ | 101% | 101% | 101% | 96% | 102% |
| 20240904 | 3,881 | 3,958 | 3,875 | 3,938 | 4,316,500 | -13 | 100% | 101% | 132% | ▼ | 101% | 101% | 100% | 95% | 102% |
| 20240905 | 3,901 | 3,968 | 3,900 | 3,924 | 3,642,800 | -14 | 100% | 101% | 84% | ▼▼ | 99% | 100% | 99% | 95% | 101% |
| 20240906 | 3,910 | 3,938 | 3,857 | 3,878 | 2,636,700 | -46 | 99% | 99% | 72% | ▼▼▼ | 102% | 103% | 101% | 94% | 100% |
| 20240909 | 3,819 | 3,896 | 3,815 | 3,896 | 2,944,700 | 18 | 100% | 102% | 112% | ▲ | 101% | 100% | 99% | 94% | 101% |
| 20240910 | 3,909 | 3,998 | 3,891 | 3,935 | 3,236,200 | 39 | 101% | 101% | 110% | ▲▲ | 99% | 99% | 98% | 95% | 102% |
| 20240911 | 3,922 | 3,947 | 3,850 | 3,875 | 2,758,000 | -60 | 98% | 99% | 85% | ▼ | 100% | 100% | 97% | 94% | 100% |
| 20240912 | 3,904 | 3,964 | 3,895 | 3,923 | 3,010,500 | 48 | 101% | 100% | 109% | ▲ | 99% | 101% | 97% | 95% | 101% |
| 20240913 | 3,890 | 3,910 | 3,842 | 3,845 | 3,590,800 | -78 | 98% | 99% | 119% | ▼ | 101% | 102% | 98% | 93% | 100% |
| 20240917 | 3,850 | 3,916 | 3,839 | 3,902 | 2,855,400 | 57 | 101% | 101% | 80% | ▲ | 99% | 99% | 98% | 95% | 101% |
| 20240918 | 3,880 | 3,897 | 3,811 | 3,826 | 2,945,200 | -76 | 98% | 99% | 103% | ▼ | 101% | 99% | 98% | 93% | 100% |
| 20240919 | 3,862 | 3,960 | 3,858 | 3,914 | 3,288,600 | 88 | 102% | 101% | 112% | ▲ | 99% | 97% | 96% | 95% | 102% |
| 20240920 | 3,960 | 3,986 | 3,910 | 3,910 | 3,383,800 | -4 | 100% | 99% | 103% | ▼ | 98% | 98% | 94% | 97% | 102% |
| 20240924 | 3,918 | 3,926 | 3,818 | 3,825 | 4,289,700 | -85 | 98% | 98% | 127% | ▼▼ | 99% | 98% | 97% | 95% | 100% |
| 20240925 | 3,802 | 3,826 | 3,772 | 3,782 | 3,648,100 | -43 | 99% | 99% | 85% | ▼▼▼ | 101% | 98% | 97% | 95% | 100% |
| 20240926 | 3,770 | 3,814 | 3,726 | 3,814 | 5,604,200 | 32 | 101% | 101% | 154% | ▲ | 101% | 98% | 96% | 96% | 101% |
| 20240927 | 3,814 | 3,852 | 3,781 | 3,852 | 4,700,000 | 38 | 101% | 101% | 84% | ▲▲ | 99% | 100% | 98% | 97% | 102% |
| 20240930 | 3,730 | 3,772 | 3,665 | 3,698 | 5,349,200 | -154 | 96% | 99% | 114% | ▼ | 100% | 102% | 97% | 93% | 100% |
| 20241001 | 3,710 | 3,718 | 3,676 | 3,707 | 3,171,300 | 9 | 100% | 100% | 59% | ▲ | 99% | 103% | 98% | 94% | 100% |
| 20241002 | 3,677 | 3,718 | 3,623 | 3,635 | 3,638,400 | -72 | 98% | 99% | 115% | ▼ | 101% | 100% | 98% | 92% | 100% |
| 20241003 | 3,700 | 3,749 | 3,673 | 3,734 | 3,484,700 | 99 | 103% | 101% | 96% | ▲ | 100% | 99% | 97% | 95% | 103% |
| 20241004 | 3,739 | 3,767 | 3,724 | 3,724 | 2,573,900 | -10 | 100% | 100% | 74% | ▼ | 100% | 97% | 95% | 95% | 102% |
| 20241007 | 3,770 | 3,812 | 3,770 | 3,786 | 2,893,000 | 62 | 102% | 100% | 112% | ▲ | 99% | 98% | 0% | 96% | 104% |
| 20241008 | 3,725 | 3,744 | 3,668 | 3,676 | 3,303,400 | -110 | 97% | 99% | 114% | ▼ | 100% | 99% | 0% | 93% | 101% |
| 20241009 | 3,704 | 3,712 | 3,673 | 3,688 | 2,878,100 | 12 | 100% | 100% | 87% | ▲ | 99% | 96% | 0% | 94% | 101% |
| 20241010 | 3,702 | 3,704 | 3,642 | 3,648 | 2,735,200 | -40 | 99% | 99% | 95% | ▼ | 99% | 98% | 0% | 93% | 100% |
| 20241011 | 3,635 | 3,670 | 3,608 | 3,609 | 3,018,300 | -39 | 99% | 99% | 110% | ▼▼ | 101% | 100% | 0% | 92% | 100% |
| 20241015 | 3,621 | 3,684 | 3,615 | 3,651 | 5,231,100 | 42 | 101% | 101% | 173% | ▲ | 99% | 100% | 0% | 93% | 101% |
| 20241016 | 3,612 | 3,628 | 3,557 | 3,568 | 4,478,400 | -83 | 98% | 99% | 86% | ▼ | 99% | 100% | 0% | 91% | 100% |
| 20241017 | 3,569 | 3,607 | 3,530 | 3,530 | 3,368,500 | -38 | 99% | 99% | 75% | ▼▼ | 100% | 0% | 0% | 90% | 100% |
| 20241018 | 3,538 | 3,566 | 3,526 | 3,547 | 2,240,600 | 17 | 100% | 100% | 67% | ▲ | 102% | 0% | 0% | 91% | 100% |
| 20241021 | 3,548 | 3,620 | 3,535 | 3,609 | 3,230,200 | 62 | 102% | 102% | 144% | ▲▲ | 99% | 0% | 0% | 92% | 102% |
| 20241022 | 3,608 | 3,613 | 3,557 | 3,579 | 2,649,200 | -30 | 99% | 99% | 82% | ▼ | % | % | % | 93% | 101% |
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 | 644,700 | 5,046,600 | 166,700 | 2,001,100 | 478,000 | 3,045,500 |
| 2024-10-11 | 641,200 | 4,838,000 | 159,600 | 1,943,700 | 481,600 | 2,894,300 |
| 2024-10-04 | 627,100 | 4,594,300 | 153,900 | 1,878,700 | 473,200 | 2,715,600 |
| 2024-09-27 | 615,800 | 4,419,400 | 153,800 | 1,808,700 | 462,000 | 2,610,700 |
| 2024-09-20 | 578,800 | 4,344,400 | 175,000 | 1,772,200 | 403,800 | 2,572,200 |
| 2024-09-13 | 524,000 | 4,653,100 | 143,900 | 1,824,500 | 380,100 | 2,828,600 |
| 2024-09-06 | 465,800 | 4,786,400 | 138,700 | 1,830,400 | 327,100 | 2,956,000 |
| 2024-08-30 | 475,900 | 4,769,600 | 135,200 | 1,748,800 | 340,700 | 3,020,800 |
| 2024-08-23 | 484,900 | 4,661,200 | 123,500 | 1,686,500 | 361,400 | 2,974,700 |
| 2024-08-16 | 583,200 | 4,808,500 | 172,800 | 1,706,500 | 410,400 | 3,102,000 |
| 2024-08-09 | 540,500 | 4,739,800 | 150,400 | 1,656,000 | 390,100 | 3,083,800 |
| 2024-08-02 | 598,100 | 6,307,700 | 176,700 | 2,149,600 | 421,400 | 4,158,100 |
| 2024-07-26 | 537,000 | 5,851,500 | 150,400 | 2,047,700 | 386,600 | 3,803,800 |
| 2024-07-19 | 477,400 | 5,828,900 | 155,600 | 1,976,200 | 321,800 | 3,852,700 |
| 2024-07-12 | 506,600 | 5,685,800 | 159,700 | 1,941,600 | 346,900 | 3,744,200 |
| 2024-07-05 | 528,300 | 5,274,200 | 163,800 | 1,696,500 | 364,500 | 3,577,700 |
| 2024-06-28 | 502,200 | 5,423,300 | 166,800 | 1,725,600 | 335,400 | 3,697,700 |
| 2024-06-21 | 542,500 | 5,355,000 | 176,700 | 1,710,900 | 365,800 | 3,644,100 |
| 2024-06-14 | 521,400 | 5,953,200 | 177,600 | 1,850,600 | 343,800 | 4,102,600 |
| 2024-06-07 | 542,800 | 5,515,400 | 186,400 | 1,736,500 | 356,400 | 3,778,900 |
| 2024-05-31 | 549,800 | 5,859,400 | 189,700 | 1,826,400 | 360,100 | 4,033,000 |
| 2024-05-24 | 608,100 | 5,678,100 | 199,400 | 1,782,700 | 408,700 | 3,895,400 |
| 2024-05-17 | 652,300 | 5,735,100 | 213,900 | 1,861,800 | 438,400 | 3,873,300 |
| 2024-05-10 | 636,400 | 5,796,900 | 226,300 | 1,883,100 | 410,100 | 3,913,800 |
| 2024-05-02 | 621,000 | 6,554,200 | 203,400 | 1,965,800 | 417,600 | 4,588,400 |
| 2024-04-26 | 557,800 | 5,222,200 | 202,300 | 1,693,300 | 355,500 | 3,528,900 |
| 2024-04-19 | 548,300 | 5,249,600 | 200,100 | 1,659,500 | 348,200 | 3,590,100 |
| 2024-04-12 | 564,200 | 4,627,600 | 204,400 | 1,537,800 | 359,800 | 3,089,800 |
| 2024-04-05 | 605,100 | 4,605,000 | 174,100 | 1,499,700 | 431,000 | 3,105,300 |
| 2024-03-29 | 565,700 | 4,296,900 | 177,300 | 1,402,600 | 388,400 | 2,894,300 |
| 2024-03-22 | 667,900 | 3,735,000 | 288,300 | 1,242,500 | 379,600 | 2,492,500 |
| 2024-03-15 | 582,900 | 4,014,000 | 214,200 | 1,281,000 | 368,700 | 2,733,000 |
| 2024-03-08 | 628,500 | 3,360,600 | 207,500 | 1,133,400 | 421,000 | 2,227,200 |
| 2024-03-01 | 677,500 | 2,118,300 | 200,700 | 803,700 | 476,800 | 1,314,600 |
| 2024-02-22 | 623,900 | 2,284,800 | 176,700 | 816,600 | 447,200 | 1,468,200 |
| 2024-02-16 | 618,400 | 2,544,900 | 174,100 | 831,400 | 444,300 | 1,713,500 |
| 2024-02-09 | 619,800 | 2,700,500 | 167,700 | 851,500 | 452,100 | 1,849,000 |
| 2024-02-02 | 761,000 | 1,763,200 | 194,900 | 647,900 | 566,100 | 1,115,300 |
| 2024-01-26 | 765,100 | 1,293,000 | 192,500 | 518,100 | 572,600 | 774,900 |
| 2024-01-19 | 914,800 | 1,185,600 | 205,900 | 502,300 | 708,900 | 683,300 |
| 2024-01-12 | 897,200 | 1,267,400 | 196,700 | 566,100 | 700,500 | 701,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240924 | 16:00 | ＯＬＣ | 一般財団法人「オリエンタルランド子どものハピネス財団」の活動支援を目的とした 第三者割当による自己株式の処分に関する詳細決定のお知らせ |
| 20240730 | 16:00 | ＯＬＣ | 2025年3月期 第1四半期決算説明会 |
| 20240730 | 16:00 | ＯＬＣ | 2025年3月期 第1四半期決算 補足資料 |
| 20240730 | 16:00 | ＯＬＣ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240716 | 16:00 | ＯＬＣ | 株式給付信託（BBT-RS）の導入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 |
| 20240709 | 16:00 | ＯＬＣ | 新たな事業の開始に関するお知らせ 日本でディズニークルーズを展開、2028 年度に就航予定 ～クルーズ事業に関するディズニー社とのライセンス契約締結～ |
| 20240627 | 16:00 | ＯＬＣ | 取締役の新任および監査役の新任・退任について |
| 20240529 | 10:15 | ＯＬＣ | 支配株主等に関する事項について |
| 20240426 | 16:00 | ＯＬＣ | 2024年度3月期 決算短信〔日本基準〕（連結） |
| 20240426 | 16:00 | ＯＬＣ | 2024年度3月期 決算補足資料 |
| 20240426 | 16:00 | ＯＬＣ | 2024年3月期 決算説明会 |
| 20240426 | 16:00 | ＯＬＣ | 剰余金の配当に関するお知らせ |
| 20240426 | 16:00 | ＯＬＣ | 一般財団法人「オリエンタルランド子どものハピネス財団」の設立ならびに第三者割当による自己株式の処分に関するお知らせ |
| 20240325 | 16:00 | ＯＬＣ | 監査役の人事（予定）について |
| 20240325 | 16:00 | ＯＬＣ | 役員の担当・委嘱等について |
| 20240226 | 16:00 | ＯＬＣ | 取締役の新任（予定）、執行役員の新任・退任 および役員の管掌・担当・委嘱等の変更について |
| 20240226 | 16:00 | ＯＬＣ | 業績連動報酬制度および株式給付信託（BBT-RS）の導入に関するお知らせ |
| 20240226 | 16:00 | ＯＬＣ | 合同会社RMサービスの解散に関するお知らせ |
| 20240130 | 16:00 | ＯＬＣ | 2024年3月期 第3四半期決算 補足資料 |
| 20240130 | 16:00 | ＯＬＣ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240130 | 16:00 | ＯＬＣ | 2024年3月期 第3四半期 決算説明会 |