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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 825 | 827 | 823 | 824 | 4,800 | 0 | 100% | 100% | 71% | -- | 99% | 100% | 103% | 99% | 103% |
20250311 | 824 | 824 | 818 | 818 | 19,100 | -6 | 99% | 99% | 398% | ▼ | 101% | 102% | 103% | 98% | 102% |
20250312 | 819 | 824 | 819 | 824 | 3,900 | 6 | 101% | 101% | 20% | ▲ | 100% | 102% | 99% | 99% | 103% |
20250313 | 824 | 824 | 820 | 820 | 9,200 | -4 | 100% | 100% | 236% | ▼ | 100% | 103% | 99% | 99% | 102% |
20250314 | 822 | 826 | 822 | 822 | 11,800 | 2 | 100% | 100% | 128% | ▲ | 100% | 102% | 97% | 99% | 101% |
20250317 | 832 | 832 | 823 | 828 | 13,900 | 6 | 101% | 100% | 118% | ▲▲ | 101% | 102% | 97% | 100% | 101% |
20250318 | 830 | 836 | 829 | 836 | 11,900 | 8 | 101% | 101% | 86% | ▲▲▲ | 101% | 102% | 96% | 100% | 102% |
20250319 | 831 | 840 | 831 | 840 | 9,800 | 4 | 100% | 101% | 82% | ▲▲▲▲ | 100% | 101% | 94% | 100% | 103% |
20250321 | 840 | 844 | 839 | 843 | 14,900 | 3 | 100% | 100% | 152% | ▲▲▲▲▲ | 100% | 100% | 93% | 100% | 103% |
20250324 | 845 | 850 | 840 | 845 | 17,700 | 2 | 100% | 100% | 119% | ▲▲▲▲▲▲ | 100% | 96% | 93% | 100% | 103% |
20250325 | 848 | 850 | 843 | 850 | 8,000 | 5 | 101% | 100% | 45% | ▲▲▲▲▲▲▲ | 100% | 95% | 93% | 100% | 104% |
20250326 | 850 | 850 | 845 | 850 | 5,300 | 0 | 100% | 100% | 66% | -- | 100% | 96% | 94% | 100% | 104% |
20250327 | 847 | 849 | 844 | 847 | 17,400 | -3 | 100% | 100% | 328% | ▼ | 101% | 100% | 99% | 100% | 104% |
20250328 | 804 | 820 | 804 | 814 | 20,900 | -33 | 96% | 101% | 120% | ▼▼ | 100% | 99% | 99% | 96% | 100% |
20250331 | 808 | 810 | 804 | 810 | 10,300 | -4 | 100% | 100% | 49% | ▼▼▼ | 100% | 96% | 99% | 95% | 100% |
20250401 | 810 | 811 | 807 | 811 | 4,000 | 1 | 100% | 100% | 39% | ▲ | 99% | 95% | 99% | 95% | 100% |
20250402 | 811 | 811 | 804 | 806 | 10,100 | -5 | 99% | 99% | 253% | ▼ | 100% | 98% | 100% | 95% | 100% |
20250403 | 801 | 803 | 795 | 799 | 26,500 | -7 | 99% | 100% | 262% | ▼▼ | 98% | 99% | 101% | 94% | 100% |
20250404 | 795 | 802 | 772 | 777 | 71,600 | -22 | 97% | 98% | 270% | ▼▼▼ | 100% | 100% | 104% | 91% | 100% |
20250408 | 777 | 789 | 763 | 774 | 19,000 | -3 | 100% | 100% | 27% | ▼▼▼▼ | 99% | 100% | 104% | 91% | 100% |
20250409 | 778 | 778 | 753 | 768 | 28,700 | -6 | 99% | 99% | 151% | ▼▼▼▼▼ | 101% | 100% | 104% | 90% | 100% |
20250410 | 783 | 798 | 767 | 788 | 21,900 | 20 | 103% | 101% | 76% | ▲ | 99% | 100% | 103% | 93% | 103% |
20250411 | 785 | 786 | 778 | 780 | 20,700 | -8 | 99% | 99% | 95% | ▼ | 99% | 99% | 103% | 92% | 102% |
20250414 | 789 | 790 | 776 | 779 | 14,900 | -1 | 100% | 99% | 72% | ▼▼ | 100% | 101% | 104% | 92% | 101% |
20250415 | 781 | 783 | 777 | 780 | 10,300 | 1 | 100% | 100% | 69% | ▲ | 101% | 101% | 104% | 92% | 102% |
20250416 | 780 | 784 | 777 | 784 | 7,700 | 4 | 101% | 101% | 75% | ▲▲ | 100% | 101% | 103% | 92% | 102% |
20250417 | 784 | 784 | 777 | 784 | 3,600 | 0 | 100% | 100% | 47% | -- | 100% | 101% | 103% | 92% | 102% |
20250418 | 784 | 785 | 781 | 785 | 12,700 | 1 | 100% | 100% | 353% | ▲ | 99% | 101% | 103% | 92% | 102% |
20250421 | 786 | 786 | 780 | 781 | 7,100 | -4 | 99% | 99% | 56% | ▼ | 100% | 102% | 101% | 92% | 102% |
20250422 | 784 | 785 | 782 | 785 | 3,000 | 4 | 101% | 100% | 42% | ▲ | 100% | 102% | 99% | 92% | 102% |
20250423 | 790 | 793 | 790 | 793 | 2,000 | 8 | 101% | 100% | 67% | ▲▲ | 100% | 102% | 99% | 93% | 103% |
20250424 | 790 | 794 | 790 | 792 | 1,300 | -1 | 100% | 100% | 65% | ▼ | 100% | 100% | 99% | 94% | 103% |
20250425 | 794 | 797 | 793 | 797 | 3,500 | 5 | 101% | 100% | 269% | ▲ | 100% | 99% | 98% | 98% | 104% |
20250428 | 799 | 801 | 794 | 800 | 7,700 | 3 | 100% | 100% | 220% | ▲▲ | 101% | 101% | 98% | 99% | 104% |
20250430 | 800 | 805 | 796 | 805 | 7,400 | 5 | 101% | 101% | 96% | ▲▲▲ | 100% | 102% | 99% | 99% | 105% |
20250501 | 795 | 799 | 791 | 792 | 6,800 | -13 | 98% | 100% | 92% | ▼ | 100% | 99% | 99% | 98% | 103% |
20250502 | 792 | 795 | 792 | 795 | 1,200 | 3 | 100% | 100% | 18% | ▲ | 100% | 99% | 99% | 99% | 104% |
20250507 | 791 | 796 | 787 | 790 | 15,100 | -5 | 99% | 100% | 1258% | ▼ | 102% | 97% | 98% | 98% | 103% |
20250508 | 798 | 815 | 795 | 811 | 26,700 | 21 | 103% | 102% | 177% | ▲ | 100% | 98% | 99% | 100% | 106% |
20250509 | 790 | 793 | 783 | 788 | 29,600 | -23 | 97% | 100% | 111% | ▼ | 99% | 99% | 99% | 97% | 103% |
20250512 | 787 | 787 | 782 | 782 | 13,400 | -6 | 99% | 99% | 45% | ▼▼ | 99% | 99% | 99% | 96% | 100% |
20250513 | 787 | 787 | 770 | 778 | 19,900 | -4 | 99% | 99% | 149% | ▼▼▼ | 99% | 101% | 100% | 96% | 100% |
20250514 | 778 | 778 | 773 | 773 | 9,000 | -5 | 99% | 99% | 45% | ▼▼▼▼ | 100% | 101% | 100% | 95% | 100% |
20250515 | 777 | 777 | 772 | 775 | 4,700 | 2 | 100% | 100% | 52% | ▲ | 100% | 101% | 101% | 96% | 100% |
20250516 | 773 | 777 | 773 | 776 | 3,800 | 1 | 100% | 100% | 81% | ▲▲ | 100% | 101% | 100% | 96% | 100% |
20250519 | 776 | 779 | 774 | 779 | 8,300 | 3 | 100% | 100% | 218% | ▲▲▲ | 100% | 99% | 99% | 96% | 101% |
20250520 | 786 | 818 | 784 | 784 | 100,500 | 5 | 101% | 100% | 1211% | ▲▲▲▲ | 97% | 97% | 98% | 97% | 101% |
20250521 | 798 | 799 | 776 | 776 | 17,600 | -8 | 99% | 97% | 18% | ▼ | 101% | 100% | 100% | 96% | 100% |
20250522 | 776 | 783 | 773 | 783 | 11,800 | 7 | 101% | 101% | 67% | ▲ | 100% | 100% | 100% | 97% | 101% |
20250523 | 780 | 780 | 776 | 777 | 6,000 | -6 | 99% | 100% | 51% | ▼ | 100% | 100% | 0% | 96% | 101% |
20250526 | 778 | 782 | 777 | 777 | 9,900 | 0 | 100% | 100% | 165% | -- | 100% | 100% | 0% | 96% | 101% |
20250527 | 777 | 780 | 776 | 777 | 7,900 | 0 | 100% | 100% | 80% | -- | 100% | 100% | 0% | 96% | 101% |
20250528 | 777 | 779 | 776 | 776 | 5,700 | -1 | 100% | 100% | 72% | ▼ | 100% | 100% | 0% | 96% | 100% |
20250529 | 777 | 780 | 777 | 780 | 7,100 | 4 | 101% | 100% | 125% | ▲ | 100% | 100% | 0% | 96% | 101% |
20250530 | 778 | 781 | 775 | 776 | 9,000 | -4 | 99% | 100% | 127% | ▼ | 100% | 100% | 0% | 96% | 100% |
20250602 | 777 | 783 | 777 | 777 | 3,600 | 1 | 100% | 100% | 40% | ▲ | 100% | 100% | 0% | 96% | 101% |
20250603 | 778 | 785 | 778 | 778 | 4,300 | 1 | 100% | 100% | 119% | ▲▲ | 100% | 0% | 0% | 96% | 101% |
20250604 | 779 | 782 | 777 | 777 | 3,200 | -1 | 100% | 100% | 74% | ▼ | 100% | 0% | 0% | 96% | 101% |
20250605 | 780 | 780 | 777 | 777 | 1,800 | 0 | 100% | 100% | 56% | -- | 100% | 0% | 0% | 99% | 101% |
20250606 | 779 | 784 | 776 | 779 | 6,800 | 2 | 100% | 100% | 378% | ▲ | % | % | % | 99% | 101% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 1,500 | 173,500 | 0 | 145,500 | 1,500 | 28,000 |
2025-05-23 | 1,800 | 173,800 | 0 | 146,400 | 1,800 | 27,400 |
2025-05-16 | 2,100 | 165,600 | 0 | 147,200 | 2,100 | 18,400 |
2025-05-09 | 1,600 | 166,900 | 0 | 147,000 | 1,600 | 19,900 |
2025-05-02 | 500 | 156,000 | 0 | 143,100 | 500 | 12,900 |
2025-04-25 | 1,000 | 154,400 | 0 | 140,900 | 1,000 | 13,500 |
2025-04-18 | 1,200 | 153,500 | 0 | 141,200 | 1,200 | 12,300 |
2025-04-11 | 1,000 | 152,700 | 0 | 139,200 | 1,000 | 13,500 |
2025-04-04 | 300 | 140,100 | 0 | 126,700 | 300 | 13,400 |
2025-03-28 | 100 | 146,600 | 0 | 129,500 | 100 | 17,100 |
2025-03-21 | 400 | 140,600 | 0 | 122,400 | 400 | 18,200 |
2025-03-14 | 100 | 145,400 | 0 | 122,200 | 100 | 23,200 |
2025-03-07 | 0 | 150,000 | 0 | 127,900 | 0 | 22,100 |
2025-02-28 | 0 | 164,900 | 0 | 145,200 | 0 | 19,700 |
2025-02-21 | 100 | 166,000 | 0 | 145,800 | 100 | 20,200 |
2025-02-14 | 1,000 | 169,600 | 0 | 147,000 | 1,000 | 22,600 |
2025-02-07 | 800 | 170,900 | 0 | 145,700 | 800 | 25,200 |
2025-01-31 | 800 | 163,500 | 0 | 143,000 | 800 | 20,500 |
2025-01-24 | 400 | 159,900 | 0 | 142,500 | 400 | 17,400 |
2025-01-17 | 400 | 157,000 | 0 | 140,400 | 400 | 16,600 |
2025-01-10 | 100 | 153,400 | 0 | 138,100 | 100 | 15,300 |
2024-12-27 | 400 | 153,600 | 0 | 139,200 | 400 | 14,400 |
2024-12-20 | 1,100 | 151,500 | 0 | 135,500 | 1,100 | 16,000 |
2024-12-13 | 2,100 | 113,000 | 0 | 91,200 | 2,100 | 21,800 |
2024-12-06 | 1,500 | 98,100 | 0 | 74,500 | 1,500 | 23,600 |
2024-11-29 | 3,000 | 93,400 | 0 | 71,800 | 3,000 | 21,600 |
2024-11-22 | 1,300 | 96,600 | 0 | 74,900 | 1,300 | 21,700 |
2024-11-15 | 1,200 | 95,300 | 0 | 75,500 | 1,200 | 19,800 |
2024-11-08 | 1,700 | 89,000 | 0 | 71,300 | 1,700 | 17,700 |
2024-11-01 | 0 | 91,400 | 0 | 70,700 | 0 | 20,700 |
2024-10-25 | 300 | 102,800 | 0 | 70,300 | 300 | 32,500 |
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
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 | 2025-06-07 17:25:34 |
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 |