| 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 | 4,565 | 4,578 | 4,472 | 4,492 | 702,400 | -3 | 100% | 98% | 83% | ▼▼▼ | 100% | 101% | 103% | 93% | 101% |
| 20250121 | 4,496 | 4,506 | 4,463 | 4,500 | 597,200 | 8 | 100% | 100% | 85% | ▲ | 99% | 102% | 102% | 94% | 101% |
| 20250122 | 4,536 | 4,548 | 4,476 | 4,500 | 871,000 | 0 | 100% | 99% | 146% | -- | 99% | 104% | 102% | 94% | 101% |
| 20250123 | 4,537 | 4,544 | 4,476 | 4,476 | 774,100 | -24 | 99% | 99% | 89% | ▼ | 100% | 105% | 103% | 95% | 100% |
| 20250124 | 4,511 | 4,554 | 4,493 | 4,515 | 922,100 | 39 | 101% | 100% | 119% | ▲ | 99% | 103% | 101% | 95% | 101% |
| 20250127 | 4,572 | 4,585 | 4,445 | 4,537 | 1,340,200 | 22 | 100% | 99% | 145% | ▲▲ | 103% | 103% | 102% | 96% | 102% |
| 20250128 | 4,500 | 4,653 | 4,467 | 4,626 | 1,084,100 | 89 | 102% | 103% | 81% | ▲▲▲ | 101% | 97% | 98% | 98% | 104% |
| 20250129 | 4,691 | 4,767 | 4,633 | 4,735 | 1,324,000 | 109 | 102% | 101% | 122% | ▲▲▲▲ | 100% | 98% | 96% | 100% | 106% |
| 20250130 | 4,707 | 4,766 | 4,667 | 4,708 | 808,700 | -27 | 99% | 100% | 61% | ▼ | 99% | 98% | 96% | 99% | 106% |
| 20250131 | 4,717 | 4,769 | 4,649 | 4,649 | 771,400 | -59 | 99% | 99% | 95% | ▼▼ | 99% | 101% | 99% | 98% | 104% |
| 20250203 | 4,595 | 4,640 | 4,538 | 4,559 | 900,900 | -90 | 98% | 99% | 117% | ▼▼▼ | 99% | 101% | 98% | 96% | 102% |
| 20250204 | 4,607 | 4,669 | 4,538 | 4,550 | 1,133,500 | -9 | 100% | 99% | 126% | ▼▼▼▼ | 102% | 102% | 98% | 96% | 102% |
| 20250205 | 4,542 | 4,639 | 4,534 | 4,617 | 1,014,900 | 67 | 101% | 102% | 90% | ▲ | 99% | 99% | 96% | 98% | 104% |
| 20250206 | 4,652 | 4,674 | 4,592 | 4,609 | 592,800 | -8 | 100% | 99% | 58% | ▼ | 101% | 100% | 97% | 97% | 103% |
| 20250207 | 4,580 | 4,709 | 4,551 | 4,641 | 1,028,600 | 32 | 101% | 101% | 174% | ▲ | 100% | 98% | 96% | 98% | 104% |
| 20250210 | 4,636 | 4,651 | 4,601 | 4,624 | 571,500 | -17 | 100% | 100% | 56% | ▼ | 99% | 97% | 95% | 98% | 104% |
| 20250212 | 4,660 | 4,678 | 4,582 | 4,600 | 998,400 | -24 | 99% | 99% | 175% | ▼▼ | 100% | 99% | 97% | 97% | 103% |
| 20250213 | 4,594 | 4,606 | 4,530 | 4,585 | 858,100 | -15 | 100% | 100% | 86% | ▼▼▼ | 100% | 100% | 98% | 97% | 102% |
| 20250214 | 4,539 | 4,586 | 4,521 | 4,521 | 583,400 | -64 | 99% | 100% | 68% | ▼▼▼▼ | 99% | 98% | 98% | 95% | 101% |
| 20250217 | 4,496 | 4,519 | 4,447 | 4,447 | 589,100 | -74 | 98% | 99% | 101% | ▼▼▼▼▼ | 101% | 99% | 99% | 94% | 100% |
| 20250218 | 4,463 | 4,546 | 4,448 | 4,508 | 617,800 | 61 | 101% | 101% | 105% | ▲ | 101% | 97% | 98% | 95% | 101% |
| 20250219 | 4,505 | 4,545 | 4,460 | 4,534 | 614,900 | 26 | 101% | 101% | 100% | ▲▲ | 98% | 97% | 98% | 96% | 102% |
| 20250220 | 4,492 | 4,500 | 4,360 | 4,411 | 1,145,400 | -123 | 97% | 98% | 186% | ▼ | 100% | 99% | 99% | 93% | 100% |
| 20250225 | 4,427 | 4,437 | 4,382 | 4,412 | 772,800 | 1 | 100% | 100% | 67% | ▲ | 100% | 102% | 100% | 93% | 100% |
| 20250226 | 4,371 | 4,397 | 4,345 | 4,387 | 937,000 | -25 | 99% | 100% | 121% | ▼ | 100% | 101% | 100% | 93% | 100% |
| 20250227 | 4,386 | 4,405 | 4,333 | 4,372 | 813,200 | -15 | 100% | 100% | 87% | ▼▼ | 100% | 102% | 102% | 92% | 100% |
| 20250228 | 4,320 | 4,361 | 4,292 | 4,309 | 1,443,900 | -63 | 99% | 100% | 178% | ▼▼▼ | 101% | 100% | 101% | 91% | 100% |
| 20250303 | 4,335 | 4,381 | 4,307 | 4,371 | 727,900 | 62 | 101% | 101% | 50% | ▲ | 102% | 100% | 101% | 93% | 101% |
| 20250304 | 4,367 | 4,458 | 4,367 | 4,450 | 1,068,400 | 79 | 102% | 102% | 147% | ▲▲ | 99% | 98% | 98% | 96% | 103% |
| 20250305 | 4,479 | 4,480 | 4,414 | 4,414 | 1,056,600 | -36 | 99% | 99% | 99% | ▼ | 99% | 100% | 100% | 95% | 102% |
| 20250306 | 4,390 | 4,399 | 4,328 | 4,354 | 1,052,200 | -60 | 99% | 99% | 100% | ▼▼ | 100% | 102% | 104% | 94% | 101% |
| 20250307 | 4,284 | 4,304 | 4,241 | 4,279 | 970,900 | -75 | 98% | 100% | 92% | ▼▼▼ | 101% | 101% | 104% | 92% | 100% |
| 20250310 | 4,307 | 4,369 | 4,265 | 4,354 | 753,100 | 75 | 102% | 101% | 78% | ▲ | 101% | 100% | 102% | 94% | 102% |
| 20250311 | 4,372 | 4,438 | 4,341 | 4,402 | 1,561,300 | 48 | 101% | 101% | 207% | ▲▲ | 100% | 100% | 105% | 95% | 103% |
| 20250312 | 4,403 | 4,434 | 4,359 | 4,385 | 927,000 | -17 | 100% | 100% | 59% | ▼ | 100% | 100% | 106% | 95% | 102% |
| 20250313 | 4,362 | 4,391 | 4,330 | 4,356 | 765,400 | -29 | 99% | 100% | 83% | ▼▼ | 100% | 102% | 110% | 95% | 102% |
| 20250314 | 4,293 | 4,369 | 4,285 | 4,313 | 1,023,100 | -43 | 99% | 100% | 134% | ▼▼▼ | 101% | 101% | 109% | 94% | 101% |
| 20250317 | 4,338 | 4,402 | 4,335 | 4,367 | 528,000 | 54 | 101% | 101% | 52% | ▲ | 101% | 100% | 109% | 96% | 102% |
| 20250318 | 4,355 | 4,409 | 4,355 | 4,382 | 620,600 | 15 | 100% | 101% | 118% | ▲▲ | 100% | 99% | 108% | 97% | 102% |
| 20250319 | 4,370 | 4,398 | 4,367 | 4,371 | 554,100 | -11 | 100% | 100% | 89% | ▼ | 100% | 101% | 111% | 96% | 102% |
| 20250321 | 4,370 | 4,406 | 4,356 | 4,381 | 1,090,800 | 10 | 100% | 100% | 197% | ▲ | 100% | 101% | 111% | 97% | 102% |
| 20250324 | 4,360 | 4,379 | 4,322 | 4,339 | 470,000 | -42 | 99% | 100% | 43% | ▼ | 100% | 100% | 112% | 98% | 101% |
| 20250325 | 4,320 | 4,364 | 4,318 | 4,337 | 828,300 | -2 | 100% | 100% | 176% | ▼▼ | 100% | 100% | 111% | 97% | 101% |
| 20250326 | 4,347 | 4,364 | 4,288 | 4,326 | 1,240,900 | -11 | 100% | 100% | 150% | ▼▼▼ | 102% | 101% | 112% | 97% | 101% |
| 20250327 | 4,305 | 4,392 | 4,292 | 4,392 | 998,100 | 66 | 102% | 102% | 80% | ▲ | 100% | 100% | 112% | 99% | 103% |
| 20250328 | 4,327 | 4,342 | 4,298 | 4,334 | 923,700 | -58 | 99% | 100% | 93% | ▼ | 101% | 105% | 114% | 97% | 101% |
| 20250331 | 4,264 | 4,332 | 4,256 | 4,309 | 1,198,000 | -25 | 99% | 101% | 130% | ▼▼ | 100% | 103% | 111% | 97% | 101% |
| 20250401 | 4,360 | 4,436 | 4,314 | 4,349 | 999,600 | 40 | 101% | 100% | 83% | ▲ | 100% | 103% | 112% | 98% | 102% |
| 20250402 | 4,336 | 4,385 | 4,320 | 4,343 | 1,048,400 | -6 | 100% | 100% | 105% | ▼ | 102% | 108% | 113% | 98% | 101% |
| 20250403 | 4,278 | 4,390 | 4,236 | 4,348 | 1,069,500 | 5 | 100% | 102% | 102% | ▲ | 102% | 105% | 0% | 99% | 102% |
| 20250404 | 4,398 | 4,535 | 4,398 | 4,471 | 1,368,100 | 123 | 103% | 102% | 128% | ▲▲ | 100% | 106% | 0% | 100% | 104% |
| 20250408 | 4,470 | 4,522 | 4,393 | 4,452 | 1,158,100 | -19 | 100% | 100% | 85% | ▼ | 99% | 105% | 0% | 100% | 103% |
| 20250409 | 4,480 | 4,496 | 4,393 | 4,447 | 1,054,800 | -5 | 100% | 99% | 91% | ▼▼ | 102% | 105% | 0% | 99% | 103% |
| 20250410 | 4,511 | 4,628 | 4,373 | 4,616 | 1,403,900 | 169 | 104% | 102% | 133% | ▲ | 102% | 106% | 0% | 100% | 107% |
| 20250411 | 4,478 | 4,580 | 4,458 | 4,553 | 1,030,700 | -63 | 99% | 102% | 73% | ▼ | 100% | 103% | 0% | 99% | 106% |
| 20250414 | 4,707 | 4,767 | 4,656 | 4,719 | 1,329,000 | 166 | 104% | 100% | 129% | ▲ | 98% | 102% | 0% | 100% | 110% |
| 20250415 | 4,767 | 4,780 | 4,628 | 4,650 | 1,077,300 | -69 | 99% | 98% | 81% | ▼ | 102% | 0% | 0% | 99% | 108% |
| 20250416 | 4,651 | 4,735 | 4,624 | 4,730 | 913,100 | 80 | 102% | 102% | 85% | ▲ | 101% | 0% | 0% | 100% | 110% |
| 20250417 | 4,694 | 4,734 | 4,686 | 4,722 | 541,100 | -8 | 100% | 101% | 59% | ▼ | 101% | 0% | 0% | 100% | 110% |
| 20250418 | 4,770 | 4,840 | 4,741 | 4,840 | 614,400 | 118 | 102% | 101% | 114% | ▲ | % | % | % | 100% | 112% |
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 | 16,100 | 190,900 | 16,100 | 62,600 | 0 | 128,300 |
| 2025-04-04 | 15,900 | 200,800 | 15,900 | 67,700 | 0 | 133,100 |
| 2025-03-28 | 15,600 | 245,400 | 15,600 | 69,400 | 0 | 176,000 |
| 2025-03-21 | 16,700 | 256,000 | 16,700 | 67,900 | 0 | 188,100 |
| 2025-03-14 | 16,200 | 264,500 | 16,200 | 68,400 | 0 | 196,100 |
| 2025-03-07 | 21,000 | 275,900 | 21,000 | 69,800 | 0 | 206,100 |
| 2025-02-28 | 42,200 | 264,800 | 42,200 | 69,600 | 0 | 195,200 |
| 2025-02-21 | 41,400 | 274,500 | 41,400 | 69,300 | 0 | 205,200 |
| 2025-02-14 | 40,500 | 266,500 | 40,500 | 66,600 | 0 | 199,900 |
| 2025-02-07 | 45,000 | 254,200 | 45,000 | 64,900 | 0 | 189,300 |
| 2025-01-31 | 42,800 | 259,300 | 42,800 | 66,900 | 0 | 192,400 |
| 2025-01-24 | 41,100 | 302,900 | 41,100 | 74,300 | 0 | 228,600 |
| 2025-01-17 | 39,900 | 244,900 | 39,900 | 60,300 | 0 | 184,600 |
| 2025-01-10 | 26,500 | 214,400 | 26,500 | 56,700 | 0 | 157,700 |
| 2024-12-27 | 27,700 | 192,200 | 27,700 | 55,400 | 0 | 136,800 |
| 2024-12-20 | 30,200 | 182,500 | 30,200 | 52,000 | 0 | 130,500 |
| 2024-12-13 | 31,600 | 162,300 | 31,600 | 46,500 | 0 | 115,800 |
| 2024-12-06 | 31,300 | 179,100 | 31,300 | 48,700 | 0 | 130,400 |
| 2024-11-29 | 31,400 | 184,900 | 31,400 | 44,600 | 0 | 140,300 |
| 2024-11-22 | 31,300 | 170,300 | 31,300 | 42,200 | 0 | 128,100 |
| 2024-11-15 | 33,700 | 153,000 | 33,700 | 38,000 | 0 | 115,000 |
| 2024-11-08 | 36,800 | 158,200 | 36,800 | 38,100 | 0 | 120,100 |
| 2024-11-01 | 35,700 | 181,000 | 35,700 | 41,400 | 0 | 139,600 |
| 2024-10-25 | 30,100 | 208,500 | 30,100 | 45,800 | 0 | 162,700 |
| 2024-10-18 | 30,900 | 216,300 | 30,900 | 47,900 | 0 | 168,400 |
| 2024-10-11 | 27,300 | 198,800 | 27,300 | 42,900 | 0 | 155,900 |
| 2024-10-04 | 27,600 | 192,800 | 27,600 | 43,100 | 0 | 149,700 |
| 2024-09-27 | 24,700 | 170,600 | 24,700 | 42,100 | 0 | 128,500 |
| 2024-09-20 | 5,200 | 30,500 | 5,200 | 9,800 | 0 | 20,700 |
| 2024-09-13 | 7,800 | 40,600 | 7,800 | 11,400 | 0 | 29,200 |
| 2024-09-06 | 8,000 | 30,500 | 8,000 | 11,200 | 0 | 19,300 |
| 2024-08-30 | 11,200 | 34,600 | 11,200 | 12,600 | 0 | 22,000 |
| 2024-08-23 | 11,900 | 29,300 | 11,900 | 10,000 | 0 | 19,300 |
| 2024-08-16 | 12,900 | 25,200 | 12,900 | 10,100 | 0 | 15,100 |
| 2024-08-09 | 82,900 | 35,400 | 82,900 | 11,500 | 0 | 23,900 |
| 2024-08-02 | 13,500 | 66,900 | 13,500 | 25,900 | 0 | 41,000 |
| 2024-07-26 | 12,400 | 87,500 | 12,400 | 30,000 | 0 | 57,500 |
| 2024-07-19 | 14,100 | 100,300 | 14,100 | 29,400 | 0 | 70,900 |
| 2024-07-12 | 14,100 | 108,800 | 14,100 | 31,100 | 0 | 77,700 |
| 2024-07-05 | 8,100 | 120,400 | 8,100 | 33,300 | 0 | 87,100 |
| 2024-06-28 | 12,700 | 140,100 | 12,700 | 35,400 | 0 | 104,700 |
| 2024-06-21 | 12,300 | 144,500 | 12,300 | 36,200 | 0 | 108,300 |
| 2024-06-14 | 11,700 | 150,400 | 11,700 | 38,700 | 0 | 111,700 |
| 2024-06-07 | 11,500 | 156,800 | 11,500 | 40,700 | 0 | 116,100 |
| 2024-05-31 | 10,800 | 155,100 | 10,800 | 41,300 | 0 | 113,800 |
| 2024-05-24 | 10,700 | 156,100 | 10,700 | 40,000 | 0 | 116,100 |
| 2024-05-17 | 10,600 | 151,300 | 10,600 | 39,600 | 0 | 111,700 |
| 2024-05-10 | 10,500 | 153,800 | 10,500 | 37,800 | 0 | 116,000 |
| 2024-05-02 | 11,600 | 178,300 | 11,600 | 42,700 | 0 | 135,600 |
| 2024-04-26 | 11,800 | 204,200 | 11,800 | 48,100 | 0 | 156,100 |
| 2024-04-19 | 12,000 | 146,000 | 12,000 | 36,000 | 0 | 110,000 |
| 2024-04-12 | 13,400 | 141,900 | 13,400 | 34,000 | 0 | 107,900 |
| 2024-04-05 | 13,000 | 123,300 | 13,000 | 29,100 | 0 | 94,200 |
| 2024-03-29 | 12,700 | 110,800 | 12,700 | 30,900 | 0 | 79,900 |
| 2024-03-22 | 12,300 | 89,500 | 12,300 | 19,800 | 0 | 69,700 |
| 2024-03-15 | 10,800 | 114,100 | 10,800 | 26,100 | 0 | 88,000 |
| 2024-03-08 | 11,600 | 112,500 | 11,600 | 26,200 | 0 | 86,300 |
| 2024-03-01 | 11,400 | 120,900 | 11,400 | 29,100 | 0 | 91,800 |
| 2024-02-22 | 10,500 | 176,600 | 10,500 | 44,200 | 0 | 132,400 |
| 2024-02-16 | 10,200 | 171,400 | 10,200 | 42,300 | 0 | 129,100 |
| 2024-02-09 | 10,500 | 186,100 | 10,500 | 52,500 | 0 | 133,600 |
| 2024-02-02 | 10,800 | 170,400 | 10,800 | 50,800 | 0 | 119,600 |
| 2024-01-26 | 10,800 | 137,600 | 10,800 | 39,100 | 0 | 98,500 |
| 2024-01-19 | 10,000 | 32,900 | 10,000 | 11,700 | 0 | 21,200 |
| 2024-01-12 | 9,800 | 21,500 | 9,800 | 8,700 | 0 | 12,800 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-27 | モルガン・スタンレーMUFG証券株式会社 | 190,930 | 0.19% | ▼ | -397,874 | 20,775 | 20,800 | 20,640 | 20,705 | 149,100 |
| 2024-06-20 | モルガン・スタンレーMUFG証券株式会社 | 588,804 | 0.59% | ▼ | -9,203 | 20,280 | 20,390 | 20,025 | 20,285 | 152,300 |
| 2024-06-19 | モルガン・スタンレーMUFG証券株式会社 | 598,007 | 0.60% | ▲ | 2,489 | 20,495 | 20,495 | 20,200 | 20,275 | 112,200 |
| 2024-06-17 | モルガン・スタンレーMUFG証券株式会社 | 595,518 | 0.59% | ▼ | -2,878 | 20,600 | 20,655 | 20,180 | 20,355 | 167,900 |
| 2024-06-14 | モルガン・スタンレーMUFG証券株式会社 | 598,396 | 0.60% | ▲ | 23,871 | 20,625 | 20,740 | 20,450 | 20,450 | 395,900 |
| 2024-06-11 | モルガン・スタンレーMUFG証券株式会社 | 574,525 | 0.57% | ▲ | 20,265 | 20,330 | 20,045 | 20,080 | 115,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250401 | 17:00 | オービック | 機構改革および人事異動に関するお知らせ |
| 20250124 | 15:30 | オービック | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250124 | 15:30 | オービック | 2025年３月期の期末配当予想の修正(増配)に関するお知らせ |
| 20241029 | 15:00 | オービック | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240726 | 17:00 | オービック | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240724 | 15:00 | オービック | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240724 | 15:00 | オービック | 株式分割及び株式分割に伴う定款の一部変更並びに配当予想の修正に関するお知らせ |
| 20240628 | 11:30 | オービック | (訂正)「譲渡制限付株式報酬としての自己株式の処分に関するお知らせ」の一部訂正について |
| 20240627 | 16:00 | オービック | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240423 | 15:00 | オービック | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240423 | 15:00 | オービック | 投資単位の引下げに関する考え方及び方針について |
| 20240402 | 17:00 | オービック | 人事異動に関するお知らせ |
| 20240221 | 09:30 | オービック | 自己株式立会外買付取引(ToSTNeT-3)による自己株式取得結果 |
| 20240220 | 16:30 | オービック | 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による 自己株式の買付けに関するお知らせ |
| 20240124 | 15:00 | オービック | 2024年３月期の期末配当予想の修正(増配)に関するお知らせ |
| 20240124 | 15:00 | オービック | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240116 | 08:30 | オービック | 当社業績等に関する一部報道について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4684 | 1 | オービック | 2025-04-20 00:24:59 |
| 4684 | 2 | お探しのページが見つかりませんでした。 | オービック | 2024-06-19 04:28:00 |
| 4684 | 2 | 電子公告 | オービック | 2024-06-19 04:27:59 |
| 4684 | 2 | IRニュース 2024年 | オービック | 2024-06-19 04:27:57 |
| 4684 | 2 | 株主・株式情報 | オービック | 2024-06-14 11:53:16 |
| 4684 | 2 | IRニュース | オービック | 2024-06-14 11:53:14 |
| 4684 | 2 | IRカレンダー | オービック | 2024-06-14 11:53:13 |
| 4684 | 2 | 財務ハイライト | オービック | 2024-06-14 11:53:12 |
| 4684 | 2 | IR資料 | オービック | 2024-06-14 11:53:11 |
| 4684 | 2 | IR情報 | オービック | 2024-06-14 11:53:10 |