| 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 | 886 | 886 | 879 | 879 | 4,900 | -14 | 98% | 99% | 169% | ▼ | 100% | 97% | 95% | 98% | 102% |
| 20240726 | 882 | 884 | 878 | 882 | 3,700 | 3 | 100% | 100% | 76% | ▲ | 98% | 95% | 94% | 99% | 102% |
| 20240729 | 889 | 889 | 873 | 874 | 9,800 | -8 | 99% | 98% | 265% | ▼ | 99% | 93% | 96% | 98% | 101% |
| 20240730 | 874 | 877 | 862 | 862 | 10,200 | -12 | 99% | 99% | 104% | ▼▼ | 99% | 88% | 98% | 97% | 100% |
| 20240731 | 857 | 863 | 848 | 852 | 10,300 | -10 | 99% | 99% | 101% | ▼▼▼ | 99% | 88% | 98% | 95% | 100% |
| 20240801 | 855 | 856 | 845 | 845 | 5,800 | -7 | 99% | 99% | 56% | ▼▼▼▼ | 97% | 92% | 101% | 95% | 100% |
| 20240802 | 831 | 832 | 775 | 810 | 37,100 | -35 | 96% | 97% | 640% | ▼▼▼▼▼ | 97% | 100% | 109% | 91% | 100% |
| 20240805 | 771 | 784 | 735 | 746 | 42,600 | -64 | 92% | 97% | 115% | ▼▼▼▼▼▼ | 103% | 111% | 115% | 84% | 100% |
| 20240806 | 731 | 788 | 720 | 755 | 67,800 | 9 | 101% | 103% | 159% | ▲ | 101% | 112% | 113% | 85% | 101% |
| 20240807 | 742 | 779 | 736 | 751 | 29,100 | -4 | 99% | 101% | 43% | ▼ | 101% | 111% | 112% | 84% | 101% |
| 20240808 | 753 | 843 | 750 | 761 | 89,800 | 10 | 101% | 101% | 309% | ▲ | 100% | 108% | 109% | 85% | 102% |
| 20240809 | 770 | 782 | 751 | 770 | 68,600 | 9 | 101% | 100% | 76% | ▲▲ | 103% | 106% | 108% | 86% | 103% |
| 20240813 | 785 | 809 | 776 | 809 | 13,100 | 39 | 105% | 103% | 19% | ▲▲▲ | 101% | 99% | 103% | 91% | 108% |
| 20240814 | 824 | 835 | 809 | 834 | 20,900 | 25 | 103% | 101% | 160% | ▲▲▲▲ | 101% | 100% | 103% | 93% | 112% |
| 20240815 | 820 | 839 | 819 | 829 | 25,300 | -5 | 99% | 101% | 121% | ▼ | 100% | 99% | 103% | 93% | 111% |
| 20240816 | 830 | 830 | 822 | 829 | 8,800 | 0 | 100% | 100% | 35% | -- | 98% | 100% | 103% | 93% | 111% |
| 20240819 | 830 | 831 | 815 | 815 | 12,800 | -14 | 98% | 98% | 145% | ▼ | 100% | 103% | 105% | 91% | 109% |
| 20240820 | 815 | 823 | 811 | 811 | 7,100 | -4 | 100% | 100% | 55% | ▼▼ | 101% | 103% | 105% | 91% | 109% |
| 20240821 | 815 | 821 | 810 | 820 | 13,100 | 9 | 101% | 101% | 185% | ▲ | 99% | 102% | 104% | 92% | 110% |
| 20240822 | 828 | 828 | 812 | 820 | 9,000 | 0 | 100% | 99% | 69% | -- | 99% | 100% | 102% | 93% | 110% |
| 20240823 | 839 | 839 | 822 | 830 | 26,300 | 10 | 101% | 99% | 292% | ▲ | 100% | 100% | 103% | 94% | 111% |
| 20240826 | 837 | 858 | 830 | 840 | 22,100 | 10 | 101% | 100% | 84% | ▲▲ | 100% | 99% | 103% | 96% | 113% |
| 20240827 | 837 | 841 | 823 | 839 | 12,800 | -1 | 100% | 100% | 58% | ▼ | 101% | 100% | 104% | 97% | 112% |
| 20240828 | 830 | 843 | 830 | 842 | 9,000 | 3 | 100% | 101% | 70% | ▲ | 99% | 98% | 102% | 99% | 113% |
| 20240829 | 842 | 842 | 827 | 836 | 7,800 | -6 | 99% | 99% | 87% | ▼ | 97% | 96% | 102% | 99% | 112% |
| 20240830 | 846 | 846 | 820 | 822 | 12,100 | -14 | 98% | 97% | 155% | ▼▼ | 98% | 99% | 102% | 98% | 110% |
| 20240902 | 844 | 844 | 826 | 826 | 11,200 | 4 | 100% | 98% | 93% | ▲ | 99% | 101% | 103% | 98% | 111% |
| 20240903 | 833 | 833 | 821 | 821 | 7,500 | -5 | 99% | 99% | 67% | ▼ | 99% | 103% | 105% | 98% | 109% |
| 20240904 | 820 | 826 | 806 | 811 | 13,500 | -10 | 99% | 99% | 180% | ▼▼ | 100% | 105% | 107% | 96% | 108% |
| 20240905 | 801 | 812 | 800 | 802 | 12,800 | -9 | 99% | 100% | 95% | ▼▼▼ | 101% | 104% | 104% | 95% | 105% |
| 20240906 | 823 | 836 | 817 | 835 | 22,500 | 33 | 104% | 101% | 176% | ▲ | 100% | 101% | 101% | 99% | 108% |
| 20240909 | 844 | 845 | 831 | 845 | 17,900 | 10 | 101% | 100% | 80% | ▲▲ | 100% | 102% | 101% | 100% | 105% |
| 20240910 | 845 | 849 | 840 | 842 | 7,100 | -3 | 100% | 100% | 40% | ▼ | 99% | 101% | 101% | 100% | 105% |
| 20240911 | 848 | 850 | 834 | 841 | 7,000 | -1 | 100% | 99% | 99% | ▼▼ | 99% | 99% | 99% | 100% | 105% |
| 20240912 | 864 | 864 | 851 | 854 | 10,500 | 13 | 102% | 99% | 150% | ▲ | 98% | 99% | 99% | 100% | 106% |
| 20240913 | 863 | 863 | 846 | 848 | 6,000 | -6 | 99% | 98% | 57% | ▼ | 99% | 100% | 99% | 99% | 106% |
| 20240917 | 864 | 864 | 850 | 859 | 6,700 | 11 | 101% | 99% | 112% | ▲ | 99% | 100% | 99% | 100% | 107% |
| 20240918 | 859 | 860 | 852 | 852 | 2,900 | -7 | 99% | 99% | 43% | ▼ | 99% | 100% | 99% | 99% | 106% |
| 20240919 | 859 | 859 | 853 | 854 | 3,700 | 2 | 100% | 99% | 128% | ▲ | 100% | 100% | 99% | 99% | 106% |
| 20240920 | 860 | 860 | 856 | 858 | 2,900 | 4 | 100% | 100% | 78% | ▲▲ | 100% | 99% | 98% | 100% | 107% |
| 20240924 | 863 | 863 | 859 | 860 | 5,000 | 2 | 100% | 100% | 172% | ▲▲▲ | 99% | 99% | 98% | 100% | 107% |
| 20240925 | 863 | 863 | 853 | 856 | 11,100 | -4 | 100% | 99% | 222% | ▼ | 100% | 100% | 99% | 100% | 107% |
| 20240926 | 855 | 855 | 850 | 852 | 12,500 | -4 | 100% | 100% | 113% | ▼▼ | 101% | 100% | 100% | 99% | 106% |
| 20240927 | 850 | 856 | 842 | 856 | 5,500 | 4 | 100% | 101% | 44% | ▲ | 102% | 102% | 102% | 100% | 107% |
| 20240930 | 837 | 855 | 837 | 854 | 4,400 | -2 | 100% | 102% | 80% | ▼ | 101% | 100% | 99% | 99% | 106% |
| 20241001 | 851 | 861 | 850 | 856 | 4,000 | 2 | 100% | 101% | 91% | ▲ | 100% | 100% | 99% | 100% | 107% |
| 20241002 | 851 | 854 | 850 | 852 | 3,400 | -4 | 100% | 100% | 85% | ▼ | 99% | 98% | 99% | 99% | 106% |
| 20241003 | 856 | 856 | 851 | 851 | 1,600 | -1 | 100% | 99% | 47% | ▼▼ | 100% | 99% | 100% | 99% | 106% |
| 20241004 | 850 | 851 | 843 | 849 | 4,100 | -2 | 100% | 100% | 256% | ▼▼▼ | 99% | 98% | 98% | 99% | 106% |
| 20241007 | 858 | 858 | 848 | 850 | 3,400 | 1 | 100% | 99% | 83% | ▲ | 100% | 102% | 0% | 99% | 102% |
| 20241008 | 837 | 849 | 837 | 841 | 7,000 | -9 | 99% | 100% | 206% | ▼ | 100% | 101% | 0% | 98% | 100% |
| 20241009 | 840 | 840 | 838 | 840 | 2,700 | -1 | 100% | 100% | 39% | ▼▼ | 100% | 101% | 0% | 98% | 100% |
| 20241010 | 840 | 842 | 838 | 842 | 2,100 | 2 | 100% | 100% | 78% | ▲ | 100% | 101% | 0% | 98% | 100% |
| 20241011 | 841 | 844 | 840 | 844 | 1,900 | 2 | 100% | 100% | 90% | ▲▲ | 100% | 100% | 0% | 98% | 100% |
| 20241015 | 850 | 855 | 846 | 850 | 8,200 | 6 | 101% | 100% | 432% | ▲▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20241016 | 848 | 850 | 845 | 846 | 6,000 | -4 | 100% | 100% | 73% | ▼ | 100% | 99% | 0% | 98% | 101% |
| 20241017 | 849 | 849 | 842 | 845 | 4,900 | -1 | 100% | 100% | 82% | ▼▼ | 100% | 0% | 0% | 98% | 101% |
| 20241018 | 848 | 849 | 846 | 846 | 1,300 | 1 | 100% | 100% | 27% | ▲ | 99% | 0% | 0% | 98% | 101% |
| 20241021 | 851 | 851 | 846 | 846 | 1,900 | 0 | 100% | 99% | 146% | -- | 99% | 0% | 0% | 98% | 101% |
| 20241022 | 848 | 848 | 841 | 841 | 3,500 | -5 | 99% | 99% | 184% | ▼ | % | % | % | 98% | 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 | 100 | 101,600 | 0 | 69,400 | 100 | 32,200 |
| 2024-10-11 | 100 | 100,400 | 0 | 67,600 | 100 | 32,800 |
| 2024-10-04 | 100 | 99,200 | 0 | 67,600 | 100 | 31,600 |
| 2024-09-27 | 400 | 101,600 | 0 | 67,400 | 400 | 34,200 |
| 2024-09-20 | 300 | 97,800 | 0 | 68,700 | 300 | 29,100 |
| 2024-09-13 | 900 | 98,100 | 0 | 68,700 | 900 | 29,400 |
| 2024-09-06 | 1,300 | 97,500 | 0 | 63,100 | 1,300 | 34,400 |
| 2024-08-30 | 1,300 | 99,800 | 0 | 64,800 | 1,300 | 35,000 |
| 2024-08-23 | 1,300 | 101,800 | 0 | 64,600 | 1,300 | 37,200 |
| 2024-08-16 | 800 | 102,700 | 0 | 65,200 | 800 | 37,500 |
| 2024-08-09 | 8,700 | 102,800 | 0 | 64,200 | 8,700 | 38,600 |
| 2024-08-02 | 0 | 132,300 | 0 | 77,400 | 0 | 54,900 |
| 2024-07-26 | 800 | 144,000 | 0 | 78,800 | 800 | 65,200 |
| 2024-07-19 | 1,000 | 155,200 | 0 | 84,400 | 1,000 | 70,800 |
| 2024-07-12 | 1,000 | 155,800 | 0 | 85,200 | 1,000 | 70,600 |
| 2024-07-05 | 2,400 | 158,700 | 0 | 85,900 | 2,400 | 72,800 |
| 2024-06-28 | 2,700 | 159,900 | 0 | 87,500 | 2,700 | 72,400 |
| 2024-06-21 | 2,600 | 162,200 | 0 | 86,900 | 2,600 | 75,300 |
| 2024-06-14 | 2,600 | 160,000 | 0 | 87,200 | 2,600 | 72,800 |
| 2024-06-07 | 2,500 | 159,200 | 0 | 86,200 | 2,500 | 73,000 |
| 2024-05-31 | 2,500 | 156,600 | 0 | 84,300 | 2,500 | 72,300 |
| 2024-05-24 | 2,700 | 155,700 | 0 | 77,000 | 2,700 | 78,700 |
| 2024-05-17 | 4,300 | 151,300 | 0 | 77,100 | 4,300 | 74,200 |
| 2024-05-10 | 10,400 | 132,500 | 0 | 70,900 | 10,400 | 61,600 |
| 2024-05-02 | 2,000 | 100,500 | 0 | 55,500 | 2,000 | 45,000 |
| 2024-04-26 | 2,300 | 94,200 | 0 | 55,800 | 2,300 | 38,400 |
| 2024-04-19 | 2,300 | 90,200 | 0 | 55,600 | 2,300 | 34,600 |
| 2024-04-12 | 3,600 | 83,800 | 0 | 53,900 | 3,600 | 29,900 |
| 2024-04-05 | 5,100 | 76,500 | 0 | 47,100 | 5,100 | 29,400 |
| 2024-03-29 | 3,600 | 63,100 | 0 | 35,000 | 3,600 | 28,100 |
| 2024-03-22 | 4,000 | 66,700 | 0 | 38,400 | 4,000 | 28,300 |
| 2024-03-15 | 4,700 | 64,600 | 0 | 36,800 | 4,700 | 27,800 |
| 2024-03-08 | 18,700 | 66,300 | 0 | 39,400 | 18,700 | 26,900 |
| 2024-03-01 | 18,600 | 69,800 | 0 | 41,500 | 18,600 | 28,300 |
| 2024-02-22 | 18,100 | 67,300 | 0 | 41,400 | 18,100 | 25,900 |
| 2024-02-16 | 19,500 | 65,600 | 0 | 41,300 | 19,500 | 24,300 |
| 2024-02-09 | 18,800 | 73,200 | 0 | 41,300 | 18,800 | 31,900 |
| 2024-02-02 | 22,900 | 82,200 | 0 | 48,500 | 22,900 | 33,700 |
| 2024-01-26 | 20,000 | 96,700 | 0 | 58,000 | 20,000 | 38,700 |
| 2024-01-19 | 20,000 | 107,300 | 0 | 65,400 | 20,000 | 41,900 |
| 2024-01-12 | 22,300 | 104,600 | 0 | 58,600 | 22,300 | 46,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241015 | 15:00 | オリコン | 株式会社新旭の株式取得(連結子会社化)に関するお知らせ |
| 20240927 | 19:00 | オリコン | (訂正)「当社連結子会社におけるモバイル事業の譲渡に伴う子会社の設立並びに会社分割及び当社子会社株式の譲渡に関するお知らせ」の一部訂正について |
| 20240925 | 15:00 | オリコン | 当社連結子会社におけるモバイル事業の譲渡に伴う子会社の設立並びに会社分割及び当社子会社株式の譲渡に関するお知らせ |
| 20240805 | 15:00 | オリコン | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240805 | 15:00 | オリコン | 2025年３月期 第１四半期決算 説明資料 |
| 20240627 | 17:00 | オリコン | 支配株主等に関する事項について |
| 20240626 | 17:00 | オリコン | 連結子会社からの配当金受領に関するお知らせ |
| 20240508 | 15:00 | オリコン | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240508 | 15:00 | オリコン | 2024年３月期 決算説明資料 |
| 20240508 | 15:00 | オリコン | 配当方針の変更に関するお知らせ |
| 20240426 | 15:00 | オリコン | 通期連結業績予想および配当予想の修正(増配)に関するお知らせ |
| 20240409 | 12:00 | オリコン | 非上場の親会社等の決算に関するお知らせ |
| 20240404 | 12:00 | オリコン | 持分法適用関連会社の異動(株式譲渡)に関するお知らせ |
| 20240202 | 15:00 | オリコン | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240202 | 15:00 | オリコン | 2024年３月期 第３四半期決算 説明資料 |
| 20240123 | 15:00 | オリコン | 自己株式の取得状況及び取得終了に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4800 | 1 | オリコン株式会社 | 2024-10-23 10:27:34 |
| 4800 | 2 | ジェイ・フェニックス・リサーチ株式会社による資本収益性・資本コスト分析レポート公開のお知らせ | オリコン株式会社 | 2024-06-19 04:30:14 |
| 4800 | 2 | Notice Regarding Release of Return on Capital/Cost of Capital Analysis Report by J-Phoenix Research | 2024-06-19 04:30:13 |
| 4800 | 2 | 2024年３月期 決算説明会の動画配信を開始しました。【質疑応答：質問なし】FY2023 Financial Results Briefing: No questions in the Q&A. | | 2024-06-19 04:30:12 |
| 4800 | 2 | よくあるご質問 | オリコン株式会社 | 2024-06-14 11:57:31 |
| 4800 | 2 | 株式情報 | オリコン株式会社 | 2024-06-14 11:57:29 |
| 4800 | 2 | 財務ハイライト | オリコン株式会社 | 2024-06-14 11:57:28 |
| 4800 | 2 | IRカレンダー | オリコン株式会社 | 2024-06-14 11:57:27 |
| 4800 | 2 | IRライブラリ | オリコン株式会社 | 2024-06-14 11:57:25 |
| 4800 | 2 | IRニュース | オリコン株式会社 | 2024-06-14 11:57:24 |