| 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 | 21,580 | 22,470 | 20,850 | 22,240 | 826,300 | 1,160 | 106% | 103% | 197% | ▲ | 98% | 101% | 115% | 100% | 108% |
| 20240726 | 22,500 | 22,650 | 22,080 | 22,125 | 500,600 | -115 | 99% | 98% | 61% | ▼ | 102% | 102% | 119% | 99% | 107% |
| 20240729 | 22,000 | 22,490 | 21,895 | 22,395 | 237,400 | 270 | 101% | 102% | 47% | ▲ | 99% | 100% | 117% | 100% | 108% |
| 20240730 | 22,490 | 22,580 | 22,340 | 22,355 | 249,400 | -40 | 100% | 99% | 105% | ▼ | 102% | 104% | 118% | 100% | 106% |
| 20240731 | 22,305 | 22,800 | 22,255 | 22,800 | 275,100 | 445 | 102% | 102% | 110% | ▲ | 99% | 103% | 116% | 100% | 108% |
| 20240801 | 22,520 | 22,690 | 22,150 | 22,215 | 272,700 | -585 | 97% | 99% | 99% | ▼ | 101% | 106% | 118% | 97% | 105% |
| 20240802 | 22,220 | 22,500 | 22,040 | 22,500 | 420,000 | 285 | 101% | 101% | 154% | ▲ | 96% | 104% | 115% | 99% | 107% |
| 20240805 | 22,820 | 23,045 | 21,735 | 21,995 | 800,600 | -505 | 98% | 96% | 191% | ▼ | 100% | 105% | 114% | 96% | 104% |
| 20240806 | 23,100 | 23,260 | 22,765 | 23,100 | 392,000 | 1,105 | 105% | 100% | 49% | ▲ | 100% | 106% | 114% | 100% | 110% |
| 20240807 | 23,085 | 23,650 | 22,960 | 23,080 | 356,900 | -20 | 100% | 100% | 91% | ▼ | 103% | 107% | 114% | 100% | 109% |
| 20240808 | 23,040 | 23,930 | 23,040 | 23,630 | 489,500 | 550 | 102% | 103% | 137% | ▲ | 100% | 104% | 111% | 100% | 112% |
| 20240809 | 23,645 | 23,800 | 23,420 | 23,585 | 341,500 | -45 | 100% | 100% | 70% | ▼ | 104% | 105% | 112% | 100% | 112% |
| 20240813 | 23,475 | 24,300 | 23,265 | 24,300 | 386,600 | 715 | 103% | 104% | 113% | ▲ | 100% | 103% | 106% | 100% | 115% |
| 20240814 | 24,430 | 24,600 | 24,250 | 24,425 | 224,400 | 125 | 101% | 100% | 58% | ▲▲ | 101% | 104% | 104% | 100% | 116% |
| 20240815 | 24,500 | 24,735 | 24,245 | 24,645 | 243,600 | 220 | 101% | 101% | 109% | ▲▲▲ | 99% | 105% | 103% | 100% | 117% |
| 20240816 | 24,645 | 24,645 | 24,025 | 24,470 | 238,100 | -175 | 99% | 99% | 98% | ▼ | 100% | 104% | 103% | 99% | 116% |
| 20240819 | 24,660 | 24,685 | 24,360 | 24,550 | 154,100 | 80 | 100% | 100% | 65% | ▲ | 103% | 107% | 106% | 100% | 116% |
| 20240820 | 24,450 | 25,235 | 24,415 | 25,130 | 205,000 | 580 | 102% | 103% | 133% | ▲▲ | 100% | 103% | 102% | 100% | 119% |
| 20240821 | 25,380 | 26,100 | 25,250 | 25,445 | 356,400 | 315 | 101% | 100% | 174% | ▲▲▲ | 101% | 103% | 101% | 100% | 121% |
| 20240822 | 25,535 | 25,875 | 25,460 | 25,765 | 211,100 | 320 | 101% | 101% | 59% | ▲▲▲▲ | 101% | 102% | 101% | 100% | 117% |
| 20240823 | 25,550 | 25,730 | 25,385 | 25,730 | 172,600 | -35 | 100% | 101% | 82% | ▼ | 102% | 99% | 101% | 100% | 117% |
| 20240826 | 25,730 | 26,260 | 25,660 | 26,200 | 202,400 | 470 | 102% | 102% | 117% | ▲ | 100% | 96% | 98% | 100% | 119% |
| 20240827 | 26,305 | 26,410 | 26,025 | 26,235 | 197,300 | 35 | 100% | 100% | 97% | ▲▲ | 99% | 96% | 99% | 100% | 119% |
| 20240828 | 26,235 | 26,395 | 25,890 | 25,945 | 155,600 | -290 | 99% | 99% | 79% | ▼ | 100% | 100% | 102% | 99% | 118% |
| 20240829 | 25,445 | 25,945 | 25,015 | 25,470 | 312,100 | -475 | 98% | 100% | 201% | ▼▼ | 99% | 99% | 102% | 97% | 116% |
| 20240830 | 25,540 | 25,790 | 25,160 | 25,300 | 310,300 | -170 | 99% | 99% | 99% | ▼▼▼ | 99% | 100% | 103% | 96% | 115% |
| 20240902 | 25,130 | 25,250 | 24,620 | 24,860 | 259,100 | -440 | 98% | 99% | 83% | ▼▼▼▼ | 103% | 105% | 107% | 95% | 113% |
| 20240903 | 24,330 | 25,170 | 24,330 | 25,150 | 244,200 | 290 | 101% | 103% | 94% | ▲ | 103% | 103% | 105% | 96% | 109% |
| 20240904 | 24,670 | 25,425 | 24,640 | 25,410 | 258,200 | 260 | 101% | 103% | 106% | ▲▲ | 99% | 101% | 103% | 97% | 110% |
| 20240905 | 25,160 | 25,315 | 24,920 | 25,030 | 243,500 | -380 | 99% | 99% | 94% | ▼ | 100% | 101% | 104% | 95% | 106% |
| 20240906 | 25,040 | 25,545 | 24,950 | 25,065 | 170,400 | 35 | 100% | 100% | 70% | ▲ | 103% | 102% | 105% | 96% | 106% |
| 20240909 | 24,805 | 25,485 | 24,700 | 25,485 | 152,900 | 420 | 102% | 103% | 90% | ▲▲ | 100% | 102% | 102% | 97% | 105% |
| 20240910 | 25,455 | 25,770 | 25,280 | 25,360 | 179,400 | -125 | 100% | 100% | 117% | ▼ | 99% | 102% | 20% | 97% | 104% |
| 20240911 | 25,485 | 25,485 | 24,950 | 25,170 | 160,100 | -190 | 99% | 99% | 89% | ▼▼ | 100% | 101% | 20% | 96% | 103% |
| 20240912 | 25,410 | 25,690 | 25,250 | 25,370 | 141,500 | 200 | 101% | 100% | 88% | ▲ | 100% | 100% | 20% | 97% | 104% |
| 20240913 | 25,280 | 25,365 | 25,075 | 25,240 | 185,200 | -130 | 99% | 100% | 131% | ▼ | 102% | 101% | 20% | 96% | 103% |
| 20240917 | 25,260 | 25,970 | 25,180 | 25,875 | 221,300 | 635 | 103% | 102% | 119% | ▲ | 98% | 97% | 19% | 99% | 104% |
| 20240918 | 26,200 | 26,260 | 25,545 | 25,740 | 198,000 | -135 | 99% | 98% | 89% | ▼ | 98% | 101% | 20% | 98% | 104% |
| 20240919 | 25,795 | 25,965 | 25,280 | 25,280 | 187,100 | -460 | 98% | 98% | 94% | ▼▼ | 100% | 103% | 20% | 96% | 102% |
| 20240920 | 25,280 | 25,435 | 25,080 | 25,300 | 340,700 | 20 | 100% | 100% | 182% | ▲ | 99% | 20% | 20% | 96% | 102% |
| 20240924 | 25,575 | 25,655 | 25,360 | 25,445 | 204,400 | 145 | 101% | 99% | 60% | ▲▲ | 100% | 20% | 20% | 97% | 102% |
| 20240925 | 25,200 | 25,410 | 24,860 | 25,175 | 175,600 | -270 | 99% | 100% | 86% | ▼ | 103% | 20% | 20% | 96% | 101% |
| 20240926 | 25,265 | 25,975 | 25,190 | 25,965 | 235,600 | 790 | 103% | 103% | 134% | ▲ | 98% | 96% | 96% | 100% | 104% |
| 20240927 | 5,202 | 5,220 | 5,061 | 5,115 | 820,300 | -20,850 | 20% | 98% | 348% | ▼ | 100% | 99% | 99% | 20% | 100% |
| 20240930 | 5,042 | 5,126 | 5,022 | 5,046 | 1,000,000 | -69 | 99% | 100% | 122% | ▼▼ | 100% | 99% | 96% | 19% | 100% |
| 20241001 | 5,067 | 5,145 | 5,023 | 5,069 | 983,500 | 23 | 100% | 100% | 98% | ▲ | 99% | 101% | 97% | 20% | 100% |
| 20241002 | 4,975 | 4,986 | 4,883 | 4,935 | 846,300 | -134 | 97% | 99% | 86% | ▼ | 99% | 101% | 97% | 19% | 100% |
| 20241003 | 5,005 | 5,035 | 4,943 | 4,969 | 766,600 | 34 | 101% | 99% | 91% | ▲ | 100% | 101% | 97% | 19% | 101% |
| 20241004 | 5,009 | 5,117 | 5,008 | 5,016 | 746,000 | 47 | 101% | 100% | 97% | ▲▲ | 101% | 100% | 96% | 19% | 102% |
| 20241007 | 5,004 | 5,070 | 4,965 | 5,034 | 902,700 | 18 | 100% | 101% | 121% | ▲▲▲ | 101% | 101% | 0% | 19% | 102% |
| 20241008 | 4,934 | 5,010 | 4,931 | 4,963 | 973,400 | -71 | 99% | 101% | 108% | ▼ | 101% | 100% | 0% | 19% | 101% |
| 20241009 | 5,013 | 5,095 | 5,009 | 5,052 | 874,800 | 89 | 102% | 101% | 90% | ▲ | 99% | 96% | 0% | 19% | 102% |
| 20241010 | 5,071 | 5,093 | 5,009 | 5,026 | 692,600 | -26 | 99% | 99% | 79% | ▼ | 100% | 97% | 0% | 19% | 102% |
| 20241011 | 4,983 | 5,022 | 4,962 | 5,002 | 1,338,400 | -24 | 100% | 100% | 193% | ▼▼ | 100% | 97% | 0% | 19% | 101% |
| 20241015 | 4,988 | 5,017 | 4,924 | 4,991 | 1,098,800 | -11 | 100% | 100% | 82% | ▼▼▼ | 99% | 98% | 0% | 19% | 101% |
| 20241016 | 4,954 | 4,996 | 4,840 | 4,882 | 1,138,600 | -109 | 98% | 99% | 104% | ▼▼▼▼ | 98% | 98% | 0% | 19% | 100% |
| 20241017 | 4,910 | 4,929 | 4,815 | 4,822 | 990,300 | -60 | 99% | 98% | 87% | ▼▼▼▼▼ | 100% | 0% | 0% | 19% | 100% |
| 20241018 | 4,855 | 4,913 | 4,848 | 4,848 | 714,400 | 26 | 101% | 100% | 72% | ▲ | 100% | 0% | 0% | 19% | 101% |
| 20241021 | 4,848 | 4,871 | 4,817 | 4,845 | 585,700 | -3 | 100% | 100% | 82% | ▼ | 99% | 0% | 0% | 19% | 100% |
| 20241022 | 4,855 | 4,865 | 4,786 | 4,789 | 678,800 | -56 | 99% | 99% | 116% | ▼▼ | % | % | % | 18% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 10:26:19 |
| 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 |