| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 7,442 | 7,467 | 7,344 | 7,427 | 156,100 | 14 | 100% | 100% | 56% | ▲▲ | 100% | 101% | 103% | 99% | 112% |
| 20240925 | 7,363 | 7,426 | 7,329 | 7,356 | 144,900 | -71 | 99% | 100% | 93% | ▼ | 102% | 98% | 102% | 98% | 107% |
| 20240926 | 7,486 | 7,649 | 7,455 | 7,649 | 182,300 | 293 | 104% | 102% | 126% | ▲ | 101% | 96% | 102% | 100% | 110% |
| 20240927 | 7,449 | 7,600 | 7,448 | 7,531 | 116,100 | -118 | 98% | 101% | 64% | ▼ | 101% | 97% | 103% | 98% | 107% |
| 20240930 | 7,381 | 7,498 | 7,366 | 7,423 | 130,700 | -108 | 99% | 101% | 113% | ▼▼ | 99% | 99% | 100% | 97% | 105% |
| 20241001 | 7,388 | 7,450 | 7,266 | 7,348 | 140,500 | -75 | 99% | 99% | 107% | ▼▼▼ | 99% | 101% | 102% | 96% | 104% |
| 20241002 | 7,198 | 7,266 | 7,087 | 7,136 | 141,300 | -212 | 97% | 99% | 101% | ▼▼▼▼ | 98% | 102% | 101% | 93% | 100% |
| 20241003 | 7,277 | 7,299 | 7,107 | 7,148 | 133,600 | 12 | 100% | 98% | 95% | ▲ | 100% | 104% | 102% | 93% | 100% |
| 20241004 | 7,187 | 7,295 | 7,161 | 7,181 | 135,300 | 33 | 100% | 100% | 101% | ▲▲ | 100% | 103% | 99% | 94% | 101% |
| 20241007 | 7,302 | 7,332 | 7,221 | 7,282 | 142,100 | 101 | 101% | 100% | 105% | ▲▲▲ | 101% | 106% | 100% | 95% | 102% |
| 20241008 | 7,156 | 7,241 | 7,121 | 7,220 | 140,000 | -62 | 99% | 101% | 99% | ▼ | 102% | 105% | 98% | 94% | 101% |
| 20241009 | 7,288 | 7,455 | 7,203 | 7,421 | 212,100 | 201 | 103% | 102% | 152% | ▲ | 100% | 99% | 97% | 97% | 104% |
| 20241010 | 7,469 | 7,538 | 7,439 | 7,455 | 161,900 | 34 | 100% | 100% | 76% | ▲▲ | 102% | 99% | 97% | 97% | 104% |
| 20241011 | 7,413 | 7,542 | 7,357 | 7,538 | 132,500 | 83 | 101% | 102% | 82% | ▲▲▲ | 101% | 97% | 95% | 99% | 106% |
| 20241015 | 7,550 | 7,656 | 7,528 | 7,620 | 211,700 | 82 | 101% | 101% | 160% | ▲▲▲▲ | 99% | 98% | 96% | 100% | 107% |
| 20241016 | 7,500 | 7,556 | 7,362 | 7,403 | 223,800 | -217 | 97% | 99% | 106% | ▼ | 98% | 97% | 97% | 97% | 104% |
| 20241017 | 7,470 | 7,484 | 7,311 | 7,314 | 157,900 | -89 | 99% | 98% | 71% | ▼▼ | 100% | 98% | 99% | 96% | 102% |
| 20241018 | 7,291 | 7,438 | 7,281 | 7,320 | 119,200 | 6 | 100% | 100% | 75% | ▲ | 99% | 96% | 97% | 96% | 103% |
| 20241021 | 7,396 | 7,427 | 7,259 | 7,341 | 139,100 | 21 | 100% | 99% | 117% | ▲▲ | 98% | 97% | 98% | 96% | 103% |
| 20241022 | 7,331 | 7,353 | 7,174 | 7,209 | 142,700 | -132 | 98% | 98% | 103% | ▼ | 99% | 99% | 100% | 94% | 101% |
| 20241023 | 7,209 | 7,222 | 7,092 | 7,113 | 151,100 | -96 | 99% | 99% | 106% | ▼▼ | 101% | 99% | 103% | 93% | 100% |
| 20241024 | 7,029 | 7,136 | 6,911 | 7,092 | 108,800 | -21 | 100% | 101% | 72% | ▼▼▼ | 100% | 98% | 102% | 93% | 100% |
| 20241025 | 7,036 | 7,096 | 7,000 | 7,041 | 137,600 | -51 | 99% | 100% | 126% | ▼▼▼▼ | 102% | 98% | 103% | 92% | 100% |
| 20241028 | 6,981 | 7,166 | 6,981 | 7,122 | 148,800 | 81 | 101% | 102% | 108% | ▲ | 98% | 96% | 101% | 93% | 101% |
| 20241029 | 7,122 | 7,232 | 6,781 | 6,990 | 563,500 | -132 | 98% | 98% | 379% | ▼ | 98% | 96% | 102% | 92% | 100% |
| 20241030 | 7,086 | 7,118 | 6,761 | 6,914 | 972,500 | -76 | 99% | 98% | 173% | ▼▼ | 100% | 101% | 106% | 91% | 100% |
| 20241031 | 6,850 | 6,931 | 6,721 | 6,820 | 237,900 | -94 | 99% | 100% | 24% | ▼▼▼ | 99% | 106% | 107% | 90% | 100% |
| 20241101 | 6,789 | 6,830 | 6,730 | 6,748 | 136,600 | -72 | 99% | 99% | 57% | ▼▼▼▼ | 100% | 106% | 107% | 89% | 100% |
| 20241105 | 6,810 | 6,874 | 6,697 | 6,837 | 181,500 | 89 | 101% | 100% | 133% | ▲ | 99% | 105% | 107% | 90% | 101% |
| 20241106 | 6,838 | 6,862 | 6,649 | 6,756 | 214,600 | -81 | 99% | 99% | 118% | ▼ | 103% | 107% | 108% | 89% | 100% |
| 20241107 | 6,741 | 7,020 | 6,741 | 6,950 | 362,400 | 194 | 103% | 103% | 169% | ▲ | 102% | 102% | 103% | 91% | 103% |
| 20241108 | 7,050 | 7,327 | 6,978 | 7,210 | 239,300 | 260 | 104% | 102% | 66% | ▲▲ | 101% | 101% | 103% | 95% | 107% |
| 20241111 | 7,099 | 7,258 | 7,055 | 7,205 | 110,900 | -5 | 100% | 101% | 46% | ▼ | 100% | 97% | 101% | 95% | 107% |
| 20241112 | 7,205 | 7,246 | 7,128 | 7,190 | 160,700 | -15 | 100% | 100% | 145% | ▼▼ | 100% | 98% | 102% | 94% | 107% |
| 20241113 | 7,166 | 7,283 | 7,151 | 7,164 | 186,300 | -26 | 100% | 100% | 116% | ▼▼▼ | 99% | 97% | 101% | 97% | 106% |
| 20241114 | 7,215 | 7,235 | 7,162 | 7,170 | 137,500 | 6 | 100% | 99% | 74% | ▲ | 98% | 97% | 102% | 98% | 106% |
| 20241115 | 7,170 | 7,198 | 7,002 | 7,002 | 156,400 | -168 | 98% | 98% | 114% | ▼ | 100% | 102% | 106% | 95% | 104% |
| 20241118 | 6,930 | 6,987 | 6,900 | 6,920 | 78,300 | -82 | 99% | 100% | 50% | ▼▼ | 100% | 101% | 104% | 94% | 103% |
| 20241119 | 7,038 | 7,092 | 6,990 | 7,010 | 176,500 | 90 | 101% | 100% | 225% | ▲ | 99% | 100% | 103% | 97% | 104% |
| 20241120 | 7,090 | 7,100 | 6,961 | 6,985 | 174,700 | -25 | 100% | 99% | 99% | ▼ | 100% | 104% | 105% | 97% | 104% |
| 20241121 | 6,977 | 7,015 | 6,957 | 6,980 | 93,800 | -5 | 100% | 100% | 54% | ▼▼ | 100% | 103% | 104% | 97% | 103% |
| 20241122 | 7,072 | 7,193 | 7,032 | 7,090 | 122,800 | 110 | 102% | 100% | 131% | ▲ | 99% | 101% | 102% | 98% | 105% |
| 20241125 | 7,199 | 7,199 | 7,079 | 7,095 | 168,800 | 5 | 100% | 99% | 137% | ▲▲ | 100% | 101% | 104% | 98% | 105% |
| 20241126 | 7,084 | 7,120 | 7,047 | 7,087 | 142,300 | -8 | 100% | 100% | 84% | ▼ | 100% | 100% | 102% | 98% | 105% |
| 20241127 | 7,195 | 7,226 | 7,102 | 7,226 | 108,600 | 139 | 102% | 100% | 76% | ▲ | 101% | 100% | 101% | 100% | 107% |
| 20241128 | 7,246 | 7,300 | 7,207 | 7,292 | 81,000 | 66 | 101% | 101% | 75% | ▲▲ | 98% | 99% | 101% | 100% | 108% |
| 20241129 | 7,239 | 7,248 | 7,124 | 7,128 | 65,200 | -164 | 98% | 98% | 80% | ▼ | 101% | 101% | 101% | 98% | 106% |
| 20241202 | 7,127 | 7,180 | 7,080 | 7,178 | 54,200 | 50 | 101% | 101% | 83% | ▲ | 102% | 103% | 101% | 98% | 106% |
| 20241203 | 7,113 | 7,298 | 7,113 | 7,224 | 98,000 | 46 | 101% | 102% | 181% | ▲▲ | 99% | 101% | 100% | 99% | 107% |
| 20241204 | 7,235 | 7,288 | 7,130 | 7,191 | 90,300 | -33 | 100% | 99% | 92% | ▼ | 100% | 101% | 100% | 99% | 104% |
| 20241205 | 7,183 | 7,215 | 7,117 | 7,181 | 102,700 | -10 | 100% | 100% | 114% | ▼▼ | 100% | 100% | 97% | 98% | 104% |
| 20241206 | 7,212 | 7,239 | 7,148 | 7,190 | 46,300 | 9 | 100% | 100% | 45% | ▲ | 101% | 101% | 0% | 99% | 104% |
| 20241209 | 7,242 | 7,312 | 7,177 | 7,312 | 78,600 | 122 | 102% | 101% | 170% | ▲▲ | 99% | 100% | 0% | 100% | 106% |
| 20241210 | 7,312 | 7,323 | 7,192 | 7,253 | 93,000 | -59 | 99% | 99% | 118% | ▼ | 100% | 99% | 0% | 99% | 105% |
| 20241211 | 7,250 | 7,273 | 7,183 | 7,245 | 65,700 | -8 | 100% | 100% | 71% | ▼▼ | 98% | 98% | 0% | 99% | 105% |
| 20241212 | 7,333 | 7,355 | 7,219 | 7,222 | 71,900 | -23 | 100% | 98% | 109% | ▼▼▼ | 102% | 100% | 0% | 99% | 104% |
| 20241213 | 7,176 | 7,354 | 7,176 | 7,333 | 195,100 | 111 | 102% | 102% | 271% | ▲ | 99% | 99% | 0% | 100% | 106% |
| 20241216 | 7,292 | 7,292 | 7,118 | 7,203 | 161,000 | -130 | 98% | 99% | 83% | ▼ | 99% | 97% | 0% | 98% | 103% |
| 20241217 | 7,247 | 7,277 | 7,148 | 7,173 | 97,800 | -30 | 100% | 99% | 61% | ▼▼ | 99% | 0% | 0% | 98% | 103% |
| 20241218 | 7,129 | 7,142 | 7,054 | 7,087 | 132,700 | -86 | 99% | 99% | 136% | ▼▼▼ | 103% | 0% | 0% | 97% | 102% |
| 20241219 | 6,976 | 7,206 | 6,976 | 7,203 | 105,700 | 116 | 102% | 103% | 80% | ▲ | 98% | 0% | 0% | 98% | 102% |
| 20241220 | 7,200 | 7,240 | 7,000 | 7,027 | 168,800 | -176 | 98% | 98% | 160% | ▼ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 8,500 | 29,600 | 8,500 | 7,700 | 0 | 21,900 |
| 2024-12-06 | 8,600 | 31,500 | 8,600 | 7,900 | 0 | 23,600 |
| 2024-11-29 | 8,500 | 26,700 | 8,500 | 8,000 | 0 | 18,700 |
| 2024-11-22 | 7,300 | 26,500 | 7,300 | 7,900 | 0 | 18,600 |
| 2024-11-15 | 7,300 | 27,700 | 7,300 | 8,000 | 0 | 19,700 |
| 2024-11-08 | 8,000 | 29,100 | 8,000 | 8,000 | 0 | 21,100 |
| 2024-11-01 | 7,600 | 23,600 | 7,600 | 8,800 | 0 | 14,800 |
| 2024-10-25 | 2,100 | 18,900 | 2,100 | 10,000 | 0 | 8,900 |
| 2024-10-18 | 2,400 | 19,500 | 2,400 | 10,300 | 0 | 9,200 |
| 2024-10-11 | 1,300 | 20,500 | 1,300 | 9,400 | 0 | 11,100 |
| 2024-10-04 | 1,100 | 19,900 | 1,100 | 9,000 | 0 | 10,900 |
| 2024-09-27 | 1,200 | 19,900 | 1,200 | 9,300 | 0 | 10,600 |
| 2024-09-20 | 1,000 | 23,400 | 1,000 | 11,700 | 0 | 11,700 |
| 2024-09-13 | 1,300 | 26,900 | 1,300 | 12,600 | 0 | 14,300 |
| 2024-09-06 | 1,000 | 35,300 | 1,000 | 13,900 | 0 | 21,400 |
| 2024-08-30 | 6,300 | 42,700 | 6,300 | 15,400 | 0 | 27,300 |
| 2024-08-23 | 6,400 | 46,300 | 6,400 | 16,600 | 0 | 29,700 |
| 2024-08-16 | 5,400 | 49,100 | 5,400 | 15,900 | 0 | 33,200 |
| 2024-08-09 | 5,000 | 52,900 | 5,000 | 14,700 | 0 | 38,200 |
| 2024-08-02 | 500 | 73,100 | 500 | 18,100 | 0 | 55,000 |
| 2024-07-26 | 500 | 59,500 | 500 | 16,900 | 0 | 42,600 |
| 2024-07-19 | 500 | 29,100 | 500 | 10,500 | 0 | 18,600 |
| 2024-07-12 | 800 | 27,100 | 800 | 10,000 | 0 | 17,100 |
| 2024-07-05 | 700 | 30,500 | 700 | 11,200 | 0 | 19,300 |
| 2024-06-28 | 500 | 34,500 | 500 | 12,100 | 0 | 22,400 |
| 2024-06-21 | 600 | 41,500 | 600 | 14,200 | 0 | 27,300 |
| 2024-06-14 | 4,400 | 57,700 | 4,400 | 16,200 | 0 | 41,500 |
| 2024-06-07 | 7,600 | 46,000 | 7,600 | 13,200 | 0 | 32,800 |
| 2024-05-31 | 6,200 | 47,000 | 6,200 | 13,100 | 0 | 33,900 |
| 2024-05-24 | 6,100 | 37,300 | 6,100 | 10,300 | 0 | 27,000 |
| 2024-05-17 | 800 | 39,600 | 800 | 10,000 | 0 | 29,600 |
| 2024-05-10 | 600 | 44,300 | 600 | 10,900 | 0 | 33,400 |
| 2024-05-02 | 700 | 47,500 | 700 | 12,200 | 0 | 35,300 |
| 2024-04-26 | 400 | 53,800 | 400 | 12,700 | 0 | 41,100 |
| 2024-04-19 | 800 | 33,300 | 800 | 7,200 | 0 | 26,100 |
| 2024-04-12 | 1,200 | 18,400 | 1,200 | 5,700 | 0 | 12,700 |
| 2024-04-05 | 1,300 | 30,600 | 1,300 | 7,000 | 0 | 23,600 |
| 2024-03-29 | 4,900 | 29,600 | 4,900 | 7,900 | 0 | 21,700 |
| 2024-03-22 | 329,400 | 35,000 | 329,400 | 9,200 | 0 | 25,800 |
| 2024-03-15 | 146,900 | 30,500 | 146,900 | 6,700 | 0 | 23,800 |
| 2024-03-08 | 84,600 | 18,400 | 84,600 | 6,100 | 0 | 12,300 |
| 2024-03-01 | 41,900 | 16,000 | 41,900 | 4,600 | 0 | 11,400 |
| 2024-02-22 | 17,600 | 36,400 | 17,600 | 8,400 | 0 | 28,000 |
| 2024-02-16 | 15,900 | 17,300 | 15,900 | 3,800 | 0 | 13,500 |
| 2024-02-09 | 14,800 | 20,900 | 14,800 | 7,000 | 0 | 13,900 |
| 2024-02-02 | 15,400 | 18,800 | 15,400 | 4,100 | 0 | 14,700 |
| 2024-01-26 | 10,100 | 25,300 | 10,100 | 5,200 | 0 | 20,100 |
| 2024-01-19 | 13,000 | 21,600 | 13,000 | 5,000 | 0 | 16,600 |
| 2024-01-12 | 12,800 | 21,600 | 12,800 | 4,200 | 0 | 17,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241029 | 14:30 | ＯＢＣ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240826 | 14:30 | ＯＢＣ | 配当予想の修正（増配）に関するお知らせ |
| 20240802 | 14:30 | ＯＢＣ | 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 | 14:30 | ＯＢＣ | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240705 | 14:30 | ＯＢＣ | 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 |
| 20240513 | 14:30 | ＯＢＣ | 社外取締役候補者の選任及び退任役員に関するお知らせ |
| 20240513 | 14:30 | ＯＢＣ | 公認会計士等の異動に関するお知らせ |
| 20240513 | 14:30 | ＯＢＣ | 投資単位の引下げに関する考え方及び方針について |
| 20240423 | 14:30 | ＯＢＣ | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240423 | 14:30 | ＯＢＣ | 支配株主等に関する事項について |
| 20240124 | 14:30 | ＯＢＣ | 2024年３月期配当予想の修正（増配）に関するお知らせ |
| 20240124 | 14:30 | ＯＢＣ | 2024年３月期 第３四半期決算短信〔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 |
|---|---|---|---|
| 4733 | 1 | 奉行シリーズのOBC - 株式会社オービックビジネスコンサルタント | 2024-12-22 08:22:36 |
| 4733 | 2 | 株主還元（配当、優待情報）│株式・株主総会情報│株式会社オービックビジネスコンサルタント【奉行クラウドのOBC】 | 2024-06-18 14:25:31 |
| 4733 | 2 | 株主の状況│株式・株主総会情報│株式会社オービックビジネスコンサルタント【奉行クラウドのOBC】 | 2024-06-18 14:25:30 |
| 4733 | 2 | 株式のご案内│株式・株主総会情報│株式会社オービックビジネスコンサルタント【奉行クラウドのOBC】 | 2024-06-18 14:25:29 |
| 4733 | 2 | 株主総会│株式・株主総会情報｜株式会社オービックビジネスコンサルタント【奉行クラウドのOBC】 | 2024-06-18 14:25:27 |
| 4733 | 2 | キャッシュフローの状況│業績・財務情報│株式会社オービックビジネスコンサルタント【奉行クラウドのOBC】 | 2024-06-18 14:25:26 |
| 4733 | 2 | 財政状況│業績・財務情報│株式会社オービックビジネスコンサルタント【奉行クラウドのOBC】 | 2024-06-18 14:25:25 |
| 4733 | 2 | 業績ハイライト│業績・財務情報│株式会社オービックビジネスコンサルタント【奉行クラウドのOBC】 | 2024-06-18 14:25:24 |
| 4733 | 2 | 決算のご報告│業績・財務情報│株式会社オービックビジネスコンサルタント【奉行クラウドのOBC】 | 2024-06-18 14:25:23 |
| 4733 | 2 | 事業等のリスク│経営方針│株式会社オービックビジネスコンサルタント【奉行クラウドのOBC】 | 2024-06-18 14:25:21 |