| 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 | 12,140 | 12,200 | 11,820 | 11,915 | 190,300 | -310 | 97% | 98% | 151% | ▼ | 100% | 103% | 110% | 97% | 108% |
| 20240726 | 11,830 | 11,940 | 11,770 | 11,780 | 143,200 | -135 | 99% | 100% | 75% | ▼▼ | 103% | 101% | 111% | 96% | 106% |
| 20240729 | 11,825 | 12,205 | 11,800 | 12,180 | 116,500 | 400 | 103% | 103% | 81% | ▲ | 99% | 96% | 108% | 100% | 110% |
| 20240730 | 12,185 | 12,185 | 11,935 | 12,005 | 100,300 | -175 | 99% | 99% | 86% | ▼ | 102% | 99% | 110% | 98% | 105% |
| 20240731 | 11,950 | 12,245 | 11,930 | 12,230 | 107,300 | 225 | 102% | 102% | 107% | ▲ | 99% | 98% | 108% | 100% | 106% |
| 20240801 | 12,130 | 12,165 | 11,875 | 11,985 | 137,600 | -245 | 98% | 99% | 128% | ▼ | 100% | 104% | 112% | 98% | 104% |
| 20240802 | 11,745 | 11,885 | 11,645 | 11,700 | 198,500 | -285 | 98% | 100% | 144% | ▼▼ | 102% | 108% | 116% | 96% | 101% |
| 20240805 | 11,345 | 11,790 | 11,130 | 11,595 | 162,400 | -105 | 99% | 102% | 82% | ▼▼▼ | 101% | 108% | 113% | 95% | 100% |
| 20240806 | 11,700 | 11,870 | 11,490 | 11,855 | 271,300 | 260 | 102% | 101% | 167% | ▲ | 101% | 107% | 114% | 97% | 102% |
| 20240807 | 11,750 | 12,125 | 11,675 | 11,815 | 171,100 | -40 | 100% | 101% | 63% | ▼ | 104% | 106% | 113% | 97% | 102% |
| 20240808 | 11,810 | 12,370 | 11,780 | 12,255 | 156,100 | 440 | 104% | 104% | 91% | ▲ | 100% | 103% | 109% | 100% | 106% |
| 20240809 | 12,290 | 12,420 | 12,115 | 12,230 | 243,500 | -25 | 100% | 100% | 156% | ▼ | 103% | 104% | 110% | 100% | 105% |
| 20240813 | 12,195 | 12,610 | 12,190 | 12,600 | 155,900 | 370 | 103% | 103% | 64% | ▲ | 99% | 100% | 106% | 100% | 109% |
| 20240814 | 12,660 | 12,750 | 12,430 | 12,525 | 153,800 | -75 | 99% | 99% | 99% | ▼ | 99% | 101% | 106% | 99% | 108% |
| 20240815 | 12,650 | 12,670 | 12,435 | 12,500 | 90,900 | -25 | 100% | 99% | 59% | ▼▼ | 102% | 104% | 110% | 99% | 108% |
| 20240816 | 12,400 | 12,690 | 12,340 | 12,625 | 138,100 | 125 | 101% | 102% | 152% | ▲ | 99% | 102% | 108% | 100% | 109% |
| 20240819 | 12,695 | 12,770 | 12,530 | 12,560 | 118,700 | -65 | 99% | 99% | 86% | ▼ | 101% | 104% | 111% | 99% | 108% |
| 20240820 | 12,545 | 12,800 | 12,545 | 12,720 | 113,400 | 160 | 101% | 101% | 96% | ▲ | 101% | 104% | 110% | 100% | 110% |
| 20240821 | 12,650 | 12,830 | 12,500 | 12,745 | 92,500 | 25 | 100% | 101% | 82% | ▲▲ | 101% | 102% | 108% | 100% | 110% |
| 20240822 | 12,850 | 13,040 | 12,800 | 12,930 | 88,500 | 185 | 101% | 101% | 96% | ▲▲▲ | 101% | 101% | 108% | 100% | 112% |
| 20240823 | 12,920 | 13,040 | 12,875 | 12,995 | 97,500 | 65 | 101% | 101% | 110% | ▲▲▲▲ | 101% | 102% | 108% | 100% | 112% |
| 20240826 | 12,910 | 13,120 | 12,850 | 13,100 | 94,100 | 105 | 101% | 101% | 97% | ▲▲▲▲▲ | 100% | 100% | 105% | 100% | 113% |
| 20240827 | 13,200 | 13,210 | 13,065 | 13,155 | 102,500 | 55 | 100% | 100% | 109% | ▲▲▲▲▲▲ | 98% | 100% | 115% | 100% | 113% |
| 20240828 | 13,230 | 13,265 | 12,920 | 13,005 | 107,300 | -150 | 99% | 98% | 105% | ▼ | 100% | 102% | 116% | 99% | 112% |
| 20240829 | 13,060 | 13,180 | 13,010 | 13,095 | 110,200 | 90 | 101% | 100% | 103% | ▲ | 99% | 101% | 115% | 100% | 113% |
| 20240830 | 13,240 | 13,260 | 13,085 | 13,170 | 229,900 | 75 | 101% | 99% | 209% | ▲▲ | 99% | 102% | 116% | 100% | 114% |
| 20240902 | 13,135 | 13,160 | 12,910 | 12,975 | 107,100 | -195 | 99% | 99% | 47% | ▼ | 102% | 103% | 118% | 99% | 112% |
| 20240903 | 12,905 | 13,255 | 12,905 | 13,215 | 113,600 | 240 | 102% | 102% | 106% | ▲ | 103% | 103% | 117% | 100% | 112% |
| 20240904 | 13,000 | 13,380 | 12,955 | 13,340 | 166,100 | 125 | 101% | 103% | 146% | ▲▲ | 101% | 102% | 115% | 100% | 113% |
| 20240905 | 13,220 | 13,440 | 13,210 | 13,380 | 103,600 | 40 | 100% | 101% | 62% | ▲▲▲ | 98% | 101% | 112% | 100% | 109% |
| 20240906 | 13,505 | 13,605 | 13,095 | 13,200 | 213,700 | -180 | 99% | 98% | 206% | ▼ | 102% | 105% | 117% | 99% | 108% |
| 20240909 | 12,960 | 13,340 | 12,940 | 13,255 | 126,000 | 55 | 100% | 102% | 59% | ▲ | 102% | 106% | 116% | 99% | 106% |
| 20240910 | 13,140 | 13,555 | 13,120 | 13,435 | 130,300 | 180 | 101% | 102% | 103% | ▲▲ | 98% | 102% | 112% | 100% | 107% |
| 20240911 | 13,600 | 13,740 | 13,290 | 13,375 | 191,800 | -60 | 100% | 98% | 147% | ▼ | 100% | 101% | 112% | 100% | 107% |
| 20240912 | 13,595 | 13,780 | 13,430 | 13,625 | 174,500 | 250 | 102% | 100% | 91% | ▲ | 101% | 102% | 114% | 100% | 108% |
| 20240913 | 13,450 | 13,695 | 13,435 | 13,650 | 131,600 | 25 | 100% | 101% | 75% | ▲▲ | 101% | 100% | 111% | 100% | 109% |
| 20240917 | 13,805 | 13,930 | 13,610 | 13,895 | 164,800 | 245 | 102% | 101% | 125% | ▲▲▲ | 99% | 100% | 111% | 100% | 109% |
| 20240918 | 13,800 | 13,820 | 13,625 | 13,680 | 131,700 | -215 | 98% | 99% | 80% | ▼ | 100% | 111% | 112% | 98% | 107% |
| 20240919 | 13,690 | 13,780 | 13,605 | 13,705 | 151,900 | 25 | 100% | 100% | 115% | ▲ | 99% | 111% | 111% | 99% | 106% |
| 20240920 | 13,720 | 13,780 | 13,635 | 13,640 | 182,500 | -65 | 100% | 99% | 120% | ▼ | 101% | 108% | 111% | 98% | 105% |
| 20240924 | 13,705 | 13,920 | 13,655 | 13,805 | 197,600 | 165 | 101% | 101% | 108% | ▲ | 99% | 107% | 111% | 99% | 106% |
| 20240925 | 13,780 | 13,900 | 13,595 | 13,695 | 134,800 | -110 | 99% | 99% | 68% | ▼ | 106% | 104% | 107% | 99% | 106% |
| 20240926 | 14,275 | 15,190 | 14,240 | 15,190 | 504,400 | 1,495 | 111% | 106% | 374% | ▲ | 100% | 99% | 105% | 100% | 117% |
| 20240927 | 14,570 | 14,810 | 14,185 | 14,625 | 495,700 | -565 | 96% | 100% | 98% | ▼ | 102% | 100% | 105% | 96% | 113% |
| 20240930 | 14,500 | 14,800 | 14,405 | 14,745 | 273,300 | 120 | 101% | 102% | 55% | ▲ | 100% | 103% | 104% | 97% | 114% |
| 20241001 | 14,705 | 14,875 | 14,575 | 14,775 | 201,600 | 30 | 100% | 100% | 74% | ▲▲ | 98% | 103% | 104% | 97% | 114% |
| 20241002 | 14,635 | 14,730 | 14,220 | 14,290 | 217,300 | -485 | 97% | 98% | 108% | ▼ | 99% | 105% | 105% | 94% | 108% |
| 20241003 | 14,580 | 14,610 | 14,265 | 14,455 | 183,200 | 165 | 101% | 99% | 84% | ▲ | 101% | 106% | 105% | 95% | 110% |
| 20241004 | 14,470 | 14,680 | 14,465 | 14,550 | 130,400 | 95 | 101% | 101% | 71% | ▲▲ | 102% | 102% | 101% | 96% | 110% |
| 20241007 | 14,800 | 15,175 | 14,660 | 15,115 | 202,800 | 565 | 104% | 102% | 156% | ▲▲▲ | 102% | 104% | 0% | 100% | 115% |
| 20241008 | 14,715 | 15,050 | 14,700 | 14,960 | 191,800 | -155 | 99% | 102% | 95% | ▼ | 102% | 101% | 0% | 98% | 113% |
| 20241009 | 15,045 | 15,320 | 14,980 | 15,275 | 164,400 | 315 | 102% | 102% | 86% | ▲ | 99% | 100% | 0% | 100% | 114% |
| 20241010 | 15,275 | 15,350 | 15,060 | 15,095 | 142,200 | -180 | 99% | 99% | 86% | ▼ | 100% | 100% | 0% | 99% | 113% |
| 20241011 | 15,090 | 15,170 | 14,980 | 15,100 | 200,500 | 5 | 100% | 100% | 141% | ▲ | 99% | 99% | 0% | 99% | 111% |
| 20241015 | 15,345 | 15,440 | 15,185 | 15,265 | 183,000 | 165 | 101% | 99% | 91% | ▲▲ | 100% | 100% | 0% | 100% | 112% |
| 20241016 | 15,260 | 15,345 | 15,080 | 15,200 | 148,100 | -65 | 100% | 100% | 81% | ▼ | 98% | 98% | 0% | 100% | 111% |
| 20241017 | 15,240 | 15,270 | 14,840 | 14,985 | 113,000 | -215 | 99% | 98% | 76% | ▼▼ | 100% | 0% | 0% | 98% | 110% |
| 20241018 | 15,000 | 15,145 | 15,000 | 15,040 | 76,800 | 55 | 100% | 100% | 68% | ▲ | 101% | 0% | 0% | 98% | 110% |
| 20241021 | 15,095 | 15,285 | 14,930 | 15,260 | 99,500 | 220 | 101% | 101% | 130% | ▲▲ | 98% | 0% | 0% | 100% | 112% |
| 20241022 | 15,260 | 15,260 | 14,945 | 14,945 | 107,100 | -315 | 98% | 98% | 108% | ▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 21,500 | 26,800 | 8,200 | 14,900 | 13,300 | 11,900 |
| 2024-10-11 | 28,300 | 26,100 | 8,600 | 13,400 | 19,700 | 12,700 |
| 2024-10-04 | 21,900 | 28,200 | 9,500 | 12,300 | 12,400 | 15,900 |
| 2024-09-27 | 23,000 | 25,200 | 9,500 | 11,100 | 13,500 | 14,100 |
| 2024-09-20 | 22,500 | 18,600 | 10,700 | 9,200 | 11,800 | 9,400 |
| 2024-09-13 | 23,400 | 20,600 | 11,200 | 8,700 | 12,200 | 11,900 |
| 2024-09-06 | 23,100 | 14,300 | 10,100 | 8,700 | 13,000 | 5,600 |
| 2024-08-30 | 22,100 | 14,800 | 10,000 | 9,000 | 12,100 | 5,800 |
| 2024-08-23 | 21,700 | 14,400 | 9,800 | 8,800 | 11,900 | 5,600 |
| 2024-08-16 | 16,700 | 14,000 | 8,300 | 8,500 | 8,400 | 5,500 |
| 2024-08-09 | 12,900 | 14,300 | 7,700 | 8,100 | 5,200 | 6,200 |
| 2024-08-02 | 10,800 | 26,900 | 7,200 | 11,500 | 3,600 | 15,400 |
| 2024-07-26 | 16,800 | 28,000 | 9,800 | 11,000 | 7,000 | 17,000 |
| 2024-07-19 | 14,000 | 30,800 | 10,100 | 12,900 | 3,900 | 17,900 |
| 2024-07-12 | 13,100 | 38,000 | 9,900 | 14,600 | 3,200 | 23,400 |
| 2024-07-05 | 12,800 | 46,700 | 9,700 | 15,900 | 3,100 | 30,800 |
| 2024-06-28 | 11,500 | 94,700 | 9,700 | 33,000 | 1,800 | 61,700 |
| 2024-06-21 | 10,900 | 39,300 | 9,100 | 18,100 | 1,800 | 21,200 |
| 2024-06-14 | 10,900 | 34,800 | 9,400 | 16,600 | 1,500 | 18,200 |
| 2024-06-07 | 9,700 | 40,500 | 9,200 | 18,200 | 500 | 22,300 |
| 2024-05-31 | 12,900 | 45,300 | 9,500 | 16,900 | 3,400 | 28,400 |
| 2024-05-24 | 14,400 | 29,500 | 9,300 | 13,100 | 5,100 | 16,400 |
| 2024-05-17 | 15,900 | 29,200 | 10,700 | 13,300 | 5,200 | 15,900 |
| 2024-05-10 | 14,700 | 34,500 | 9,600 | 15,400 | 5,100 | 19,100 |
| 2024-05-02 | 17,100 | 32,400 | 10,900 | 15,900 | 6,200 | 16,500 |
| 2024-04-26 | 16,800 | 40,200 | 13,000 | 16,300 | 3,800 | 23,900 |
| 2024-04-19 | 17,000 | 54,900 | 13,900 | 21,600 | 3,100 | 33,300 |
| 2024-04-12 | 17,500 | 52,500 | 14,400 | 20,800 | 3,100 | 31,700 |
| 2024-04-05 | 17,000 | 62,600 | 14,500 | 26,000 | 2,500 | 36,600 |
| 2024-03-29 | 17,500 | 54,700 | 14,600 | 22,600 | 2,900 | 32,100 |
| 2024-03-22 | 17,400 | 32,500 | 12,700 | 14,800 | 4,700 | 17,700 |
| 2024-03-15 | 21,700 | 22,100 | 18,700 | 10,600 | 3,000 | 11,500 |
| 2024-03-08 | 24,000 | 22,700 | 19,500 | 10,100 | 4,500 | 12,600 |
| 2024-03-01 | 22,000 | 21,000 | 18,700 | 9,600 | 3,300 | 11,400 |
| 2024-02-22 | 21,900 | 25,100 | 19,000 | 11,000 | 2,900 | 14,100 |
| 2024-02-16 | 22,600 | 22,400 | 19,000 | 10,100 | 3,600 | 12,300 |
| 2024-02-09 | 23,000 | 23,900 | 19,000 | 10,800 | 4,000 | 13,100 |
| 2024-02-02 | 23,500 | 16,700 | 19,100 | 9,600 | 4,400 | 7,100 |
| 2024-01-26 | 27,300 | 15,800 | 19,000 | 9,400 | 8,300 | 6,400 |
| 2024-01-19 | 35,900 | 14,300 | 27,300 | 9,100 | 8,600 | 5,200 |
| 2024-01-12 | 35,000 | 15,700 | 27,100 | 9,800 | 7,900 | 5,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240925 | 15:00 | 日本オラクル | 2025年5月期第1四半期決算短信〔日本基準〕(非連結) |
| 20240925 | 15:00 | 日本オラクル | 2025年5月期(FY25)第1四半期 業績補足資料 |
| 20240823 | 15:00 | 日本オラクル | 人事異動に関するお知らせ |
| 20240823 | 15:00 | 日本オラクル | 執行役員および理事の人事異動に関するお知らせ |
| 20240823 | 15:00 | 日本オラクル | 支配株主等に関する事項について |
| 20240723 | 15:00 | 日本オラクル | 剰余金の配当に関するお知らせ |
| 20240717 | 18:00 | 日本オラクル | 役員の異動に関するお知らせ |
| 20240625 | 15:00 | 日本オラクル | 2024年5月期決算短信〔日本基準〕(非連結) |
| 20240625 | 15:00 | 日本オラクル | 2024年5月期(FY24)第4四半期 業績補足資料 |
| 20240625 | 15:00 | 日本オラクル | 配当予想の修正に関するお知らせ |
| 20240625 | 15:00 | 日本オラクル | 投資単位の引下げに関する考え方および方針等について |
| 20240319 | 15:07 | 日本オラクル | 2024年5月期第3四半期決算短信〔日本基準〕(非連結) |
| 20240319 | 15:00 | 日本オラクル | 2024年5月期(FY24)第3四半期 業績補足資料 |
| 20240319 | 15:00 | 日本オラクル | 執行役員の人事異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4716 | 1 | Oracle |クラウド・アプリケーションとクラウド・プラットフォーム | 2024-10-23 01:23:52 |
| 4716 | 3 | オラクル、エンタープライズ向けのAI中心型生成開発インフラストラクチャを発表 | Oracle 日本 | 2024-10-02 01:32:05 |
| 4716 | 3 | DHL Supply Chain Ships Key Business Processes to Oracle Fusion Cloud Applications Suite | 2024-09-26 22:29:51 |
| 4716 | 3 | オラクル、AIエージェントにより、新たな水準で組織の生産性向上を支援 | Oracle 日本 | 2024-09-21 05:31:38 |
| 4716 | 3 | オラクル、Java 23をリリース | Oracle 日本 | 2024-09-21 05:31:37 |
| 4716 | 3 | オラクル、エンタープライズ向けのAI中心型生成開発インフラストラクチャを発表 | Oracle 日本 | 2024-09-17 15:28:12 |
| 4716 | 3 | オラクル、AIエージェントにより、新たな水準で組織の生産性向上を支援 | Oracle 日本 | 2024-09-14 00:29:51 |
| 4716 | 3 | オラクルとAmazon Web Services、戦略的パートナーシップを発表 | Oracle 日本 | 2024-09-12 23:30:05 |
| 4716 | 3 | オラクルとGoogle Cloud、Oracle Database@Google Cloudの一般提供を発表 | Oracle 日本 | 2024-09-11 22:30:55 |
| 4716 | 3 | Oracle Database@Azureがグローバル企業のクラウドへの移行推進を支援 | Oracle 日本 | 2024-09-11 22:30:53 |