| 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 | 1,385 | 1,443 | 1,385 | 1,413 | 76,000 | 42 | 103% | 102% | 257% | ▲▲ | 102% | 103% | 100% | 100% | 110% |
| 20240925 | 1,411 | 1,439 | 1,387 | 1,439 | 54,900 | 26 | 102% | 102% | 72% | ▲▲▲ | 102% | 101% | 98% | 100% | 112% |
| 20240926 | 1,445 | 1,468 | 1,435 | 1,468 | 84,100 | 29 | 102% | 102% | 153% | ▲▲▲▲ | 101% | 100% | 96% | 100% | 115% |
| 20240927 | 1,468 | 1,496 | 1,433 | 1,489 | 69,000 | 21 | 101% | 101% | 82% | ▲▲▲▲▲ | 101% | 103% | 97% | 100% | 116% |
| 20240930 | 1,429 | 1,480 | 1,429 | 1,437 | 73,500 | -52 | 97% | 101% | 107% | ▼ | 101% | 99% | 95% | 97% | 112% |
| 20241001 | 1,448 | 1,481 | 1,438 | 1,456 | 32,100 | 19 | 101% | 101% | 44% | ▲ | 100% | 100% | 93% | 98% | 114% |
| 20241002 | 1,432 | 1,466 | 1,415 | 1,425 | 41,200 | -31 | 98% | 100% | 128% | ▼ | 100% | 96% | 90% | 96% | 111% |
| 20241003 | 1,471 | 1,490 | 1,455 | 1,467 | 73,000 | 42 | 103% | 100% | 177% | ▲ | 98% | 97% | 90% | 99% | 114% |
| 20241004 | 1,467 | 1,473 | 1,430 | 1,435 | 22,800 | -32 | 98% | 98% | 31% | ▼ | 100% | 98% | 92% | 96% | 112% |
| 20241007 | 1,442 | 1,450 | 1,424 | 1,437 | 35,900 | 2 | 100% | 100% | 157% | ▲ | 99% | 99% | 93% | 97% | 112% |
| 20241008 | 1,421 | 1,421 | 1,394 | 1,405 | 23,800 | -32 | 98% | 99% | 66% | ▼ | 100% | 98% | 94% | 94% | 110% |
| 20241009 | 1,410 | 1,425 | 1,401 | 1,416 | 16,800 | 11 | 101% | 100% | 71% | ▲ | 99% | 96% | 93% | 95% | 110% |
| 20241010 | 1,429 | 1,429 | 1,403 | 1,417 | 18,600 | 1 | 100% | 99% | 111% | ▲▲ | 100% | 94% | 93% | 95% | 111% |
| 20241011 | 1,414 | 1,420 | 1,404 | 1,411 | 12,900 | -6 | 100% | 100% | 69% | ▼ | 98% | 94% | 93% | 95% | 109% |
| 20241015 | 1,421 | 1,433 | 1,372 | 1,386 | 48,800 | -25 | 98% | 98% | 378% | ▼▼ | 100% | 96% | 96% | 93% | 107% |
| 20241016 | 1,371 | 1,382 | 1,360 | 1,372 | 38,300 | -14 | 99% | 100% | 78% | ▼▼▼ | 96% | 94% | 95% | 92% | 101% |
| 20241017 | 1,380 | 1,382 | 1,326 | 1,326 | 26,900 | -46 | 97% | 96% | 70% | ▼▼▼▼ | 101% | 97% | 100% | 89% | 100% |
| 20241018 | 1,321 | 1,335 | 1,316 | 1,331 | 28,900 | 5 | 100% | 101% | 107% | ▲ | 99% | 97% | 99% | 89% | 100% |
| 20241021 | 1,324 | 1,324 | 1,306 | 1,317 | 29,400 | -14 | 99% | 99% | 102% | ▼ | 99% | 101% | 101% | 88% | 100% |
| 20241022 | 1,308 | 1,332 | 1,293 | 1,300 | 28,900 | -17 | 99% | 99% | 98% | ▼▼ | 99% | 102% | 101% | 87% | 100% |
| 20241023 | 1,300 | 1,310 | 1,283 | 1,283 | 21,800 | -17 | 99% | 99% | 75% | ▼▼▼ | 100% | 101% | 102% | 86% | 100% |
| 20241024 | 1,283 | 1,294 | 1,260 | 1,285 | 35,000 | 2 | 100% | 100% | 161% | ▲ | 99% | 101% | 101% | 86% | 100% |
| 20241025 | 1,287 | 1,288 | 1,264 | 1,271 | 17,300 | -14 | 99% | 99% | 49% | ▼ | 103% | 102% | 100% | 85% | 100% |
| 20241028 | 1,280 | 1,326 | 1,271 | 1,322 | 30,900 | 51 | 104% | 103% | 179% | ▲ | 99% | 97% | 97% | 90% | 104% |
| 20241029 | 1,313 | 1,313 | 1,295 | 1,296 | 96,500 | -26 | 98% | 99% | 312% | ▼ | 99% | 99% | 98% | 88% | 102% |
| 20241030 | 1,297 | 1,317 | 1,268 | 1,286 | 108,200 | -10 | 99% | 99% | 112% | ▼▼ | 101% | 102% | 99% | 88% | 101% |
| 20241031 | 1,286 | 1,312 | 1,285 | 1,301 | 23,200 | 15 | 101% | 101% | 21% | ▲ | 97% | 101% | 98% | 89% | 102% |
| 20241101 | 1,301 | 1,301 | 1,261 | 1,261 | 23,000 | -40 | 97% | 97% | 99% | ▼ | 101% | 103% | 101% | 88% | 100% |
| 20241105 | 1,261 | 1,280 | 1,253 | 1,273 | 16,700 | 12 | 101% | 101% | 73% | ▲ | 101% | 102% | 100% | 89% | 101% |
| 20241106 | 1,273 | 1,291 | 1,264 | 1,285 | 26,500 | 12 | 101% | 101% | 159% | ▲▲ | 102% | 100% | 99% | 91% | 102% |
| 20241107 | 1,285 | 1,318 | 1,285 | 1,317 | 28,300 | 32 | 102% | 102% | 107% | ▲▲▲ | 99% | 96% | 96% | 93% | 104% |
| 20241108 | 1,319 | 1,321 | 1,297 | 1,304 | 10,800 | -13 | 99% | 99% | 38% | ▼ | 101% | 99% | 98% | 92% | 103% |
| 20241111 | 1,287 | 1,296 | 1,279 | 1,296 | 9,100 | -8 | 99% | 101% | 84% | ▼▼ | 99% | 98% | 97% | 92% | 103% |
| 20241112 | 1,296 | 1,311 | 1,281 | 1,281 | 14,400 | -15 | 99% | 99% | 158% | ▼▼▼ | 100% | 100% | 97% | 92% | 102% |
| 20241113 | 1,272 | 1,281 | 1,260 | 1,269 | 20,500 | -12 | 99% | 100% | 142% | ▼▼▼▼ | 99% | 100% | 97% | 92% | 101% |
| 20241114 | 1,269 | 1,277 | 1,261 | 1,261 | 14,300 | -8 | 99% | 99% | 70% | ▼▼▼▼▼ | 101% | 99% | 97% | 95% | 100% |
| 20241115 | 1,263 | 1,286 | 1,259 | 1,270 | 10,800 | 9 | 101% | 101% | 76% | ▲ | 100% | 101% | 98% | 95% | 101% |
| 20241118 | 1,250 | 1,264 | 1,250 | 1,252 | 12,400 | -18 | 99% | 100% | 115% | ▼ | 101% | 101% | 98% | 95% | 100% |
| 20241119 | 1,253 | 1,272 | 1,251 | 1,270 | 17,500 | 18 | 101% | 101% | 141% | ▲ | 98% | 100% | 97% | 96% | 101% |
| 20241120 | 1,264 | 1,279 | 1,230 | 1,239 | 21,100 | -31 | 98% | 98% | 121% | ▼ | 101% | 102% | 100% | 94% | 100% |
| 20241121 | 1,234 | 1,255 | 1,232 | 1,245 | 14,000 | 6 | 100% | 101% | 66% | ▲ | 102% | 100% | 99% | 94% | 100% |
| 20241122 | 1,245 | 1,272 | 1,245 | 1,267 | 16,800 | 22 | 102% | 102% | 120% | ▲▲ | 100% | 97% | 96% | 96% | 102% |
| 20241125 | 1,261 | 1,269 | 1,257 | 1,258 | 17,000 | -9 | 99% | 100% | 101% | ▼ | 100% | 96% | 96% | 95% | 102% |
| 20241126 | 1,258 | 1,265 | 1,244 | 1,262 | 39,300 | 4 | 100% | 100% | 231% | ▲ | 98% | 97% | 96% | 96% | 102% |
| 20241127 | 1,261 | 1,261 | 1,231 | 1,239 | 17,800 | -23 | 98% | 98% | 45% | ▼ | 99% | 98% | 97% | 94% | 100% |
| 20241128 | 1,239 | 1,239 | 1,213 | 1,222 | 22,600 | -17 | 99% | 99% | 127% | ▼▼ | 100% | 100% | 94% | 93% | 100% |
| 20241129 | 1,213 | 1,225 | 1,211 | 1,212 | 11,300 | -10 | 99% | 100% | 50% | ▼▼▼ | 99% | 101% | 91% | 92% | 100% |
| 20241202 | 1,212 | 1,220 | 1,204 | 1,205 | 19,500 | -7 | 99% | 99% | 173% | ▼▼▼▼ | 101% | 102% | 92% | 91% | 100% |
| 20241203 | 1,202 | 1,227 | 1,202 | 1,220 | 17,500 | 15 | 101% | 101% | 90% | ▲ | 98% | 100% | 91% | 93% | 101% |
| 20241204 | 1,218 | 1,226 | 1,188 | 1,188 | 42,700 | -32 | 97% | 98% | 244% | ▼ | 102% | 102% | 93% | 90% | 100% |
| 20241205 | 1,190 | 1,214 | 1,190 | 1,209 | 24,100 | 21 | 102% | 102% | 56% | ▲ | 102% | 100% | 90% | 93% | 102% |
| 20241206 | 1,209 | 1,246 | 1,206 | 1,230 | 47,000 | 21 | 102% | 102% | 195% | ▲▲ | 98% | 99% | 0% | 95% | 104% |
| 20241209 | 1,223 | 1,230 | 1,202 | 1,202 | 25,500 | -28 | 98% | 98% | 54% | ▼ | 101% | 95% | 0% | 94% | 101% |
| 20241210 | 1,200 | 1,220 | 1,200 | 1,213 | 36,800 | 11 | 101% | 101% | 144% | ▲ | 99% | 91% | 0% | 96% | 102% |
| 20241211 | 1,205 | 1,212 | 1,191 | 1,195 | 62,100 | -18 | 99% | 99% | 169% | ▼ | 99% | 90% | 0% | 94% | 101% |
| 20241212 | 1,214 | 1,224 | 1,201 | 1,205 | 49,900 | 10 | 101% | 99% | 80% | ▲ | 103% | 100% | 0% | 95% | 101% |
| 20241213 | 1,102 | 1,155 | 1,092 | 1,135 | 265,300 | -70 | 94% | 103% | 532% | ▼ | 96% | 98% | 0% | 89% | 100% |
| 20241216 | 1,135 | 1,135 | 1,095 | 1,095 | 112,900 | -40 | 96% | 96% | 43% | ▼▼ | 98% | 100% | 0% | 86% | 100% |
| 20241217 | 1,095 | 1,099 | 1,074 | 1,077 | 82,600 | -18 | 98% | 98% | 73% | ▼▼▼ | 101% | 0% | 0% | 85% | 100% |
| 20241218 | 1,080 | 1,103 | 1,070 | 1,096 | 58,700 | 19 | 102% | 101% | 71% | ▲ | 102% | 0% | 0% | 87% | 102% |
| 20241219 | 1,087 | 1,107 | 1,086 | 1,107 | 46,600 | 11 | 101% | 102% | 79% | ▲▲ | 99% | 0% | 0% | 87% | 103% |
| 20241220 | 1,104 | 1,109 | 1,089 | 1,090 | 51,600 | -17 | 98% | 99% | 111% | ▼ | % | % | % | 86% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 12,800 | 171,600 | 6,300 | 61,000 | 6,500 | 110,600 |
| 2024-12-06 | 11,000 | 89,000 | 6,300 | 55,200 | 4,700 | 33,800 |
| 2024-11-29 | 10,300 | 85,700 | 6,300 | 54,800 | 4,000 | 30,900 |
| 2024-11-22 | 11,000 | 81,500 | 6,300 | 55,000 | 4,700 | 26,500 |
| 2024-11-15 | 11,800 | 81,800 | 6,300 | 54,400 | 5,500 | 27,400 |
| 2024-11-08 | 12,500 | 81,400 | 6,300 | 55,200 | 6,200 | 26,200 |
| 2024-11-01 | 12,600 | 79,600 | 6,300 | 55,100 | 6,300 | 24,500 |
| 2024-10-25 | 15,700 | 78,500 | 6,300 | 55,300 | 9,400 | 23,200 |
| 2024-10-18 | 15,900 | 76,800 | 6,300 | 52,100 | 9,600 | 24,700 |
| 2024-10-11 | 16,400 | 71,000 | 6,300 | 51,100 | 10,100 | 19,900 |
| 2024-10-04 | 15,500 | 72,100 | 6,300 | 52,400 | 9,200 | 19,700 |
| 2024-09-27 | 17,000 | 76,500 | 6,300 | 55,000 | 10,700 | 21,500 |
| 2024-09-20 | 11,200 | 87,300 | 6,300 | 61,200 | 4,900 | 26,100 |
| 2024-09-13 | 12,400 | 83,700 | 6,300 | 56,100 | 6,100 | 27,600 |
| 2024-09-06 | 12,400 | 82,600 | 6,300 | 56,600 | 6,100 | 26,000 |
| 2024-08-30 | 14,300 | 84,000 | 6,300 | 56,600 | 8,000 | 27,400 |
| 2024-08-23 | 14,900 | 90,200 | 6,300 | 57,000 | 8,600 | 33,200 |
| 2024-08-16 | 14,100 | 95,600 | 6,300 | 58,500 | 7,800 | 37,100 |
| 2024-08-09 | 13,300 | 95,800 | 6,300 | 57,300 | 7,000 | 38,500 |
| 2024-08-02 | 13,500 | 107,000 | 6,300 | 65,800 | 7,200 | 41,200 |
| 2024-07-26 | 16,500 | 118,200 | 6,300 | 68,900 | 10,200 | 49,300 |
| 2024-07-19 | 19,500 | 123,500 | 6,300 | 72,200 | 13,200 | 51,300 |
| 2024-07-12 | 17,500 | 139,800 | 6,300 | 89,000 | 11,200 | 50,800 |
| 2024-07-05 | 14,000 | 154,400 | 6,300 | 91,300 | 7,700 | 63,100 |
| 2024-06-28 | 14,700 | 155,100 | 6,300 | 91,400 | 8,400 | 63,700 |
| 2024-06-21 | 16,700 | 144,600 | 6,700 | 86,300 | 10,000 | 58,300 |
| 2024-06-14 | 17,700 | 180,100 | 6,700 | 88,900 | 11,000 | 91,200 |
| 2024-06-07 | 15,800 | 172,300 | 6,700 | 89,800 | 9,100 | 82,500 |
| 2024-05-31 | 15,600 | 173,800 | 6,700 | 89,800 | 8,900 | 84,000 |
| 2024-05-24 | 17,500 | 178,200 | 6,700 | 91,600 | 10,800 | 86,600 |
| 2024-05-17 | 30,100 | 188,800 | 6,700 | 100,400 | 23,400 | 88,400 |
| 2024-05-10 | 30,200 | 193,400 | 6,700 | 103,800 | 23,500 | 89,600 |
| 2024-05-02 | 30,400 | 197,100 | 6,700 | 103,200 | 23,700 | 93,900 |
| 2024-04-26 | 30,300 | 203,200 | 6,700 | 112,800 | 23,600 | 90,400 |
| 2024-04-19 | 29,400 | 215,100 | 6,700 | 123,400 | 22,700 | 91,700 |
| 2024-04-12 | 30,000 | 211,000 | 6,700 | 120,600 | 23,300 | 90,400 |
| 2024-04-05 | 33,500 | 210,400 | 6,700 | 117,800 | 26,800 | 92,600 |
| 2024-03-29 | 31,900 | 211,700 | 6,700 | 117,300 | 25,200 | 94,400 |
| 2024-03-22 | 35,000 | 218,000 | 6,700 | 118,700 | 28,300 | 99,300 |
| 2024-03-15 | 39,700 | 222,900 | 6,700 | 120,900 | 33,000 | 102,000 |
| 2024-03-08 | 62,600 | 254,700 | 6,700 | 118,200 | 55,900 | 136,500 |
| 2024-03-01 | 16,500 | 223,900 | 6,700 | 87,700 | 9,800 | 136,200 |
| 2024-02-22 | 18,000 | 209,000 | 6,700 | 89,400 | 11,300 | 119,600 |
| 2024-02-16 | 18,400 | 209,700 | 6,700 | 90,700 | 11,700 | 119,000 |
| 2024-02-09 | 18,800 | 237,700 | 6,700 | 97,700 | 12,100 | 140,000 |
| 2024-02-02 | 20,300 | 229,100 | 6,700 | 98,700 | 13,600 | 130,400 |
| 2024-01-26 | 21,700 | 231,100 | 7,100 | 98,500 | 14,600 | 132,600 |
| 2024-01-19 | 19,500 | 225,500 | 7,100 | 96,800 | 12,400 | 128,700 |
| 2024-01-12 | 19,300 | 232,600 | 7,100 | 99,600 | 12,200 | 133,000 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-11 | Integrated Core Strategies (Asia) Pte. Ltd. | 126,941 | 0.49% | ▼ | -1,300 | 1,341 | 1,391 | 1,335 | 1,373 | 91,800 |
| 2024-06-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 128,241 | 0.50% | ▲ | 1,100 | 1,372 | 1,390 | 1,330 | 1,335 | 57,600 |
| 2024-06-07 | モルガン・スタンレーMUFG証券株式会社 | 123,033 | 0.48% | ▼ | -29,500 | 1,355 | 1,360 | 1,342 | 1,357 | 25,500 |
| 2024-06-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 127,141 | 0.49% | ▼ | -1,200 | 1,356 | 1,360 | 1,346 | 1,360 | 26,600 |
| 2024-05-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 128,341 | 0.50% | ▲ | 5,900 | 1,355 | 1,382 | 1,345 | 1,349 | 43,500 |
| 2024-05-16 | モルガン・スタンレーMUFG証券株式会社 | 152,533 | 0.59% | ▼ | -2,900 | 1,281 | 1,288 | 1,261 | 1,266 | 44,000 |
| 2024-05-15 | モルガン・スタンレーMUFG証券株式会社 | 155,433 | 0.61% | ▲ | 25,700 | 1,290 | 1,292 | 1,272 | 1,280 | 35,700 |
| 2024-04-23 | モルガン・スタンレーMUFG証券株式会社 | 129,733 | 0.50% | ▲ | 5,000 | 1,300 | 1,300 | 1,270 | 1,286 | 22,700 |
| 2024-03-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 122,441 | 0.48% | ▼ | -5,400 | 1,335 | 1,355 | 1,332 | 1,342 | 67,700 |
| 2024-03-18 | モルガン・スタンレーMUFG証券株式会社 | 124,733 | 0.49% | ▼ | -23,100 | 1,306 | 1,339 | 1,306 | 1,322 | 98,500 |
| 2024-03-15 | モルガン・スタンレーMUFG証券株式会社 | 147,833 | 0.58% | ▼ | -10,700 | 1,240 | 1,298 | 1,230 | 1,279 | 76,800 |
| 2024-03-12 | モルガン・スタンレーMUFG証券株式会社 | 158,533 | 0.62% | ▲ | 7,400 | 1,255 | 1,298 | 1,245 | 1,283 | 81,200 |
| 2024-03-11 | モルガン・スタンレーMUFG証券株式会社 | 151,133 | 0.59% | ▼ | -25,600 | 1,209 | 1,308 | 1,209 | 1,255 | 252,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241212 | 15:30 | オハラ | 2024年10月期決算短信〔日本基準〕(連結) |
| 20241212 | 15:30 | オハラ | 2024年10月期 決算説明資料 |
| 20241212 | 15:30 | オハラ | 株式給付信託（BBT）の一部改定及び追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20240913 | 15:00 | オハラ | 2024年10月期第3四半期決算短信〔日本基準〕(連結) |
| 20240913 | 15:00 | オハラ | 2024年10月期 第3四半期決算説明資料 |
| 20240614 | 15:00 | オハラ | 2024年10月期第2四半期決算短信〔日本基準〕(連結) |
| 20240614 | 15:00 | オハラ | 2024年10月期 第2四半期決算説明資料 |
| 20240308 | 15:00 | オハラ | 2024年10月期第1四半期決算短信〔日本基準〕(連結) |
| 20240308 | 15:00 | オハラ | 2024年10月期 第1四半期決算説明資料 |
| 20240126 | 15:00 | オハラ | 支配株主等に関する事項について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5218 | 1 | 株式会社オハラ | 2024-12-21 20:28:23 |
| 5218 | 2 | 個人投資家説明会を実施しました（ハイブリット形式） | 株式会社オハラ | 2024-10-26 00:29:15 |
| 5218 | 2 | コーポレート・ガバナンス | IR情報 | 株式会社オハラ | 2024-06-14 23:47:00 |
| 5218 | 2 | 株主メモ | IR情報 | 株式会社オハラ | 2024-06-14 23:46:58 |
| 5218 | 2 | 電子公告 | IR情報 | 株式会社オハラ | 2024-06-14 23:46:56 |
| 5218 | 2 | 業績ハイライト | IR情報 | 株式会社オハラ | 2024-06-14 23:46:54 |
| 5218 | 2 | 業績ハイライト | IR情報 | 株式会社オハラ | 2024-06-14 23:46:53 |
| 5218 | 2 | 業績ハイライト | IR情報 | 株式会社オハラ | 2024-06-14 23:46:51 |
| 5218 | 2 | 業績ハイライト | IR情報 | 株式会社オハラ | 2024-06-14 23:46:49 |
| 5218 | 2 | IRライブラリー | IR情報 | 株式会社オハラ | 2024-06-14 23:46:47 |