| 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 | 995 | 996 | 982 | 985 | 50,200 | -9 | 99% | 99% | 264% | ▼▼ | 100% | 101% | 101% | 85% | 100% |
| 20250311 | 985 | 991 | 985 | 987 | 26,800 | 2 | 100% | 100% | 53% | ▲ | 100% | 101% | 101% | 85% | 100% |
| 20250312 | 988 | 993 | 987 | 987 | 15,300 | 0 | 100% | 100% | 57% | -- | 99% | 101% | 100% | 85% | 100% |
| 20250313 | 994 | 994 | 987 | 988 | 14,400 | 1 | 100% | 99% | 94% | ▲ | 100% | 101% | 100% | 95% | 100% |
| 20250314 | 988 | 990 | 987 | 987 | 17,200 | -1 | 100% | 100% | 119% | ▼ | 99% | 101% | 99% | 96% | 100% |
| 20250317 | 995 | 995 | 990 | 990 | 12,400 | 3 | 100% | 99% | 72% | ▲ | 101% | 101% | 99% | 97% | 101% |
| 20250318 | 993 | 1,005 | 993 | 999 | 31,100 | 9 | 101% | 101% | 251% | ▲▲ | 100% | 100% | 95% | 97% | 101% |
| 20250319 | 1,000 | 1,001 | 997 | 997 | 11,400 | -2 | 100% | 100% | 37% | ▼ | 100% | 100% | 90% | 97% | 101% |
| 20250321 | 997 | 1,003 | 997 | 1,001 | 17,600 | 4 | 100% | 100% | 154% | ▲ | 99% | 99% | 88% | 98% | 102% |
| 20250324 | 1,004 | 1,004 | 995 | 995 | 13,000 | -6 | 99% | 99% | 74% | ▼ | 100% | 99% | 89% | 97% | 101% |
| 20250325 | 1,000 | 1,000 | 997 | 999 | 18,400 | 4 | 100% | 100% | 142% | ▲ | 100% | 99% | 90% | 99% | 101% |
| 20250326 | 1,000 | 1,001 | 991 | 998 | 22,400 | -1 | 100% | 100% | 122% | ▼ | 100% | 99% | 90% | 100% | 101% |
| 20250327 | 998 | 1,000 | 996 | 997 | 16,500 | -1 | 100% | 100% | 74% | ▼▼ | 100% | 99% | 90% | 100% | 101% |
| 20250328 | 995 | 998 | 989 | 992 | 15,100 | -5 | 99% | 100% | 92% | ▼▼▼ | 99% | 95% | 90% | 99% | 101% |
| 20250331 | 997 | 997 | 980 | 984 | 22,300 | -8 | 99% | 99% | 148% | ▼▼▼▼ | 100% | 91% | 92% | 98% | 100% |
| 20250401 | 986 | 992 | 986 | 989 | 5,900 | 5 | 101% | 100% | 26% | ▲ | 99% | 84% | 102% | 99% | 101% |
| 20250402 | 992 | 992 | 981 | 981 | 13,300 | -8 | 99% | 99% | 225% | ▼ | 98% | 87% | 104% | 98% | 100% |
| 20250403 | 971 | 978 | 944 | 949 | 40,700 | -32 | 97% | 98% | 306% | ▼▼ | 95% | 93% | 107% | 95% | 100% |
| 20250404 | 944 | 944 | 850 | 893 | 58,500 | -56 | 94% | 95% | 144% | ▼▼▼ | 101% | 105% | 122% | 89% | 100% |
| 20250408 | 831 | 844 | 831 | 837 | 33,700 | -56 | 94% | 101% | 58% | ▼▼▼▼ | 97% | 105% | 122% | 84% | 100% |
| 20250409 | 834 | 836 | 785 | 810 | 47,800 | -27 | 97% | 97% | 142% | ▼▼▼▼▼ | 99% | 102% | 119% | 81% | 100% |
| 20250410 | 855 | 866 | 834 | 849 | 34,200 | 39 | 105% | 99% | 72% | ▲ | 103% | 103% | 120% | 85% | 105% |
| 20250411 | 849 | 874 | 820 | 874 | 26,900 | 25 | 103% | 103% | 79% | ▲▲ | 100% | 101% | 117% | 87% | 108% |
| 20250414 | 872 | 881 | 870 | 876 | 17,000 | 2 | 100% | 100% | 63% | ▲▲▲ | 99% | 100% | 115% | 88% | 108% |
| 20250415 | 887 | 888 | 869 | 874 | 25,100 | -2 | 100% | 99% | 148% | ▼ | 99% | 101% | 117% | 87% | 108% |
| 20250416 | 872 | 874 | 852 | 863 | 15,600 | -11 | 99% | 99% | 62% | ▼▼ | 101% | 104% | 118% | 86% | 107% |
| 20250417 | 864 | 873 | 864 | 872 | 5,900 | 9 | 101% | 101% | 38% | ▲ | 101% | 103% | 117% | 87% | 108% |
| 20250418 | 872 | 888 | 872 | 885 | 8,800 | 13 | 101% | 101% | 149% | ▲▲ | 100% | 101% | 116% | 88% | 109% |
| 20250421 | 879 | 889 | 878 | 881 | 15,500 | -4 | 100% | 100% | 176% | ▼ | 100% | 102% | 116% | 88% | 109% |
| 20250422 | 877 | 883 | 876 | 880 | 5,300 | -1 | 100% | 100% | 34% | ▼▼ | 101% | 102% | 115% | 88% | 109% |
| 20250423 | 885 | 903 | 885 | 895 | 14,900 | 15 | 102% | 101% | 281% | ▲ | 98% | 112% | 112% | 90% | 110% |
| 20250424 | 899 | 902 | 885 | 885 | 18,800 | -10 | 99% | 98% | 126% | ▼ | 100% | 114% | 113% | 89% | 109% |
| 20250425 | 886 | 893 | 885 | 889 | 7,700 | 4 | 100% | 100% | 41% | ▲ | 101% | 113% | 112% | 90% | 110% |
| 20250428 | 891 | 902 | 891 | 897 | 8,700 | 8 | 101% | 101% | 113% | ▲▲ | 99% | 111% | 110% | 91% | 111% |
| 20250430 | 909 | 909 | 899 | 903 | 10,000 | 6 | 101% | 99% | 115% | ▲▲▲ | 112% | 113% | 111% | 91% | 111% |
| 20250501 | 899 | 1,053 | 899 | 1,009 | 904,600 | 106 | 112% | 112% | 9046% | ▲▲▲▲ | 101% | 101% | 99% | 100% | 125% |
| 20250502 | 1,003 | 1,019 | 992 | 1,010 | 61,900 | 1 | 100% | 101% | 7% | ▲▲▲▲▲ | 99% | 101% | 100% | 100% | 125% |
| 20250507 | 1,007 | 1,012 | 996 | 997 | 28,900 | -13 | 99% | 99% | 47% | ▼ | 100% | 100% | 100% | 99% | 123% |
| 20250508 | 1,006 | 1,036 | 995 | 1,008 | 27,000 | 11 | 101% | 100% | 93% | ▲ | 101% | 100% | 99% | 100% | 124% |
| 20250509 | 1,009 | 1,031 | 1,009 | 1,017 | 45,400 | 9 | 101% | 101% | 168% | ▲▲ | 101% | 99% | 99% | 100% | 126% |
| 20250512 | 1,009 | 1,031 | 1,006 | 1,016 | 55,700 | -1 | 100% | 101% | 123% | ▼ | 99% | 97% | 98% | 100% | 120% |
| 20250513 | 1,020 | 1,025 | 1,005 | 1,009 | 19,700 | -7 | 99% | 99% | 35% | ▼▼ | 100% | 99% | 100% | 99% | 117% |
| 20250514 | 1,003 | 1,012 | 1,003 | 1,005 | 7,900 | -4 | 100% | 100% | 40% | ▼▼▼ | 99% | 99% | 99% | 99% | 116% |
| 20250515 | 1,009 | 1,009 | 999 | 1,002 | 10,900 | -3 | 100% | 99% | 138% | ▼▼▼▼ | 100% | 100% | 100% | 99% | 116% |
| 20250516 | 998 | 1,000 | 994 | 994 | 4,600 | -8 | 99% | 100% | 42% | ▼▼▼▼▼ | 99% | 99% | 101% | 98% | 115% |
| 20250519 | 997 | 997 | 989 | 990 | 7,000 | -4 | 100% | 99% | 152% | ▼▼▼▼▼▼ | 100% | 99% | 100% | 97% | 114% |
| 20250520 | 998 | 998 | 991 | 997 | 8,100 | 7 | 101% | 100% | 116% | ▲ | 100% | 99% | 100% | 98% | 113% |
| 20250521 | 998 | 998 | 994 | 997 | 7,000 | 0 | 100% | 100% | 86% | -- | 99% | 100% | 100% | 98% | 113% |
| 20250522 | 997 | 999 | 991 | 991 | 4,800 | -6 | 99% | 99% | 69% | ▼ | 99% | 100% | 100% | 97% | 113% |
| 20250523 | 991 | 992 | 981 | 985 | 7,500 | -6 | 99% | 99% | 156% | ▼▼ | 101% | 101% | 0% | 97% | 111% |
| 20250526 | 985 | 997 | 985 | 991 | 3,500 | 6 | 101% | 101% | 47% | ▲ | 100% | 100% | 0% | 97% | 112% |
| 20250527 | 992 | 997 | 992 | 993 | 4,000 | 2 | 100% | 100% | 114% | ▲▲ | 99% | 100% | 0% | 98% | 112% |
| 20250528 | 998 | 998 | 992 | 992 | 2,300 | -1 | 100% | 99% | 58% | ▼ | 99% | 101% | 0% | 98% | 111% |
| 20250529 | 993 | 995 | 987 | 987 | 9,900 | -5 | 99% | 99% | 430% | ▼▼ | 101% | 101% | 0% | 97% | 109% |
| 20250530 | 987 | 997 | 987 | 996 | 13,800 | 9 | 101% | 101% | 139% | ▲ | 100% | 99% | 0% | 98% | 101% |
| 20250602 | 1,000 | 1,002 | 991 | 996 | 4,000 | 0 | 100% | 100% | 29% | -- | 101% | 100% | 0% | 98% | 101% |
| 20250603 | 993 | 1,003 | 993 | 1,002 | 11,400 | 6 | 101% | 101% | 285% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20250604 | 996 | 1,001 | 992 | 999 | 9,100 | -3 | 100% | 100% | 80% | ▼ | 99% | 0% | 0% | 98% | 101% |
| 20250605 | 1,003 | 1,003 | 991 | 991 | 7,700 | -8 | 99% | 99% | 85% | ▼▼ | 100% | 0% | 0% | 97% | 101% |
| 20250606 | 992 | 998 | 992 | 994 | 2,300 | 3 | 100% | 100% | 30% | ▲ | % | % | % | 98% | 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 | 16,600 | 554,100 | 0 | 103,700 | 16,600 | 450,400 |
| 2025-05-23 | 20,100 | 553,600 | 0 | 103,500 | 20,100 | 450,100 |
| 2025-05-16 | 21,800 | 559,500 | 0 | 104,800 | 21,800 | 454,700 |
| 2025-05-09 | 75,000 | 578,700 | 0 | 106,900 | 75,000 | 471,800 |
| 2025-05-02 | 106,900 | 579,200 | 0 | 115,000 | 106,900 | 464,200 |
| 2025-04-25 | 700 | 371,700 | 0 | 123,500 | 700 | 248,200 |
| 2025-04-18 | 800 | 372,600 | 0 | 123,100 | 800 | 249,500 |
| 2025-04-11 | 700 | 379,100 | 0 | 120,800 | 700 | 258,300 |
| 2025-04-04 | 600 | 390,000 | 0 | 141,700 | 600 | 248,300 |
| 2025-03-28 | 3,500 | 390,200 | 0 | 145,300 | 3,500 | 244,900 |
| 2025-03-21 | 4,600 | 387,500 | 0 | 145,400 | 4,600 | 242,100 |
| 2025-03-14 | 4,500 | 373,200 | 0 | 128,100 | 4,500 | 245,100 |
| 2025-03-07 | 3,500 | 357,900 | 0 | 128,900 | 3,500 | 229,000 |
| 2025-02-28 | 2,300 | 346,400 | 0 | 124,800 | 2,300 | 221,600 |
| 2025-02-21 | 2,000 | 340,300 | 0 | 121,600 | 2,000 | 218,700 |
| 2025-02-14 | 4,100 | 363,100 | 100 | 125,000 | 4,000 | 238,100 |
| 2025-02-07 | 11,100 | 352,700 | 0 | 115,500 | 11,100 | 237,200 |
| 2025-01-31 | 2,500 | 341,600 | 0 | 113,000 | 2,500 | 228,600 |
| 2025-01-24 | 2,400 | 350,300 | 0 | 116,300 | 2,400 | 234,000 |
| 2025-01-17 | 2,600 | 348,400 | 0 | 116,400 | 2,600 | 232,000 |
| 2025-01-10 | 2,600 | 344,100 | 0 | 116,700 | 2,600 | 227,400 |
| 2024-12-27 | 4,900 | 350,600 | 0 | 114,800 | 4,900 | 235,800 |
| 2024-12-20 | 4,100 | 364,000 | 0 | 116,800 | 4,100 | 247,200 |
| 2024-12-13 | 4,300 | 363,600 | 0 | 117,500 | 4,300 | 246,100 |
| 2024-12-06 | 6,100 | 374,700 | 0 | 125,000 | 6,100 | 249,700 |
| 2024-11-29 | 4,900 | 394,400 | 0 | 133,600 | 4,900 | 260,800 |
| 2024-11-22 | 4,900 | 381,700 | 0 | 129,900 | 4,900 | 251,800 |
| 2024-11-15 | 4,400 | 380,900 | 0 | 134,800 | 4,400 | 246,100 |
| 2024-11-08 | 6,400 | 344,600 | 0 | 127,200 | 6,400 | 217,400 |
| 2024-11-01 | 6,800 | 344,700 | 0 | 134,100 | 6,800 | 210,600 |
| 2024-10-25 | 6,300 | 364,200 | 0 | 126,800 | 6,300 | 237,400 |
| 2024-10-18 | 6,000 | 345,700 | 0 | 127,600 | 6,000 | 218,100 |
| 2024-10-11 | 5,600 | 346,600 | 0 | 126,700 | 5,600 | 219,900 |
| 2024-10-04 | 7,500 | 340,900 | 0 | 121,900 | 7,500 | 219,000 |
| 2024-09-27 | 9,500 | 371,200 | 0 | 119,800 | 9,500 | 251,400 |
| 2024-09-20 | 8,200 | 349,300 | 0 | 111,800 | 8,200 | 237,500 |
| 2024-09-13 | 8,200 | 347,800 | 0 | 110,800 | 8,200 | 237,000 |
| 2024-09-06 | 10,300 | 349,500 | 0 | 112,000 | 10,300 | 237,500 |
| 2024-08-30 | 9,700 | 356,200 | 0 | 112,700 | 9,700 | 243,500 |
| 2024-08-23 | 9,100 | 351,100 | 0 | 114,800 | 9,100 | 236,300 |
| 2024-08-16 | 6,900 | 273,000 | 0 | 104,000 | 6,900 | 169,000 |
| 2024-08-09 | 3,400 | 276,300 | 0 | 103,100 | 3,400 | 173,200 |
| 2024-08-02 | 2,600 | 360,300 | 0 | 136,900 | 2,600 | 223,400 |
| 2024-07-26 | 2,900 | 342,300 | 0 | 151,600 | 2,900 | 190,700 |
| 2024-07-19 | 3,200 | 332,300 | 0 | 149,700 | 3,200 | 182,600 |
| 2024-07-12 | 5,000 | 312,300 | 0 | 151,100 | 5,000 | 161,200 |
| 2024-07-05 | 5,700 | 313,700 | 0 | 150,400 | 5,700 | 163,300 |
| 2024-06-28 | 8,800 | 303,500 | 0 | 144,500 | 8,800 | 159,000 |
| 2024-06-21 | 5,800 | 289,600 | 0 | 147,700 | 5,800 | 141,900 |
| 2024-06-14 | 2,700 | 312,100 | 0 | 155,700 | 2,700 | 156,400 |
| 2024-06-07 | 2,600 | 311,100 | 0 | 160,600 | 2,600 | 150,500 |
| 2024-05-31 | 4,100 | 335,200 | 0 | 162,200 | 4,100 | 173,000 |
| 2024-05-24 | 5,100 | 343,200 | 0 | 162,100 | 5,100 | 181,100 |
| 2024-05-17 | 3,000 | 323,600 | 0 | 162,000 | 3,000 | 161,600 |
| 2024-05-10 | 3,700 | 311,200 | 0 | 163,800 | 3,700 | 147,400 |
| 2024-05-02 | 3,900 | 307,300 | 0 | 176,300 | 3,900 | 131,000 |
| 2024-04-26 | 3,800 | 315,300 | 0 | 173,300 | 3,800 | 142,000 |
| 2024-04-19 | 3,600 | 311,900 | 0 | 174,600 | 3,600 | 137,300 |
| 2024-04-12 | 6,700 | 359,900 | 0 | 165,300 | 6,700 | 194,600 |
| 2024-04-05 | 7,400 | 340,800 | 0 | 155,000 | 7,400 | 185,800 |
| 2024-03-29 | 6,600 | 340,500 | 0 | 154,900 | 6,600 | 185,600 |
| 2024-03-22 | 6,100 | 377,200 | 0 | 159,100 | 6,100 | 218,100 |
| 2024-03-15 | 8,100 | 378,100 | 0 | 150,500 | 8,100 | 227,600 |
| 2024-03-08 | 8,000 | 372,300 | 0 | 132,300 | 8,000 | 240,000 |
| 2024-03-01 | 9,900 | 361,200 | 0 | 89,300 | 9,900 | 271,900 |
| 2024-02-22 | 12,500 | 398,600 | 0 | 84,400 | 12,500 | 314,200 |
| 2024-02-16 | 14,500 | 415,900 | 300 | 77,600 | 14,200 | 338,300 |
| 2024-02-09 | 4,200 | 398,700 | 0 | 97,600 | 4,200 | 301,100 |
| 2024-02-02 | 4,400 | 413,100 | 0 | 97,400 | 4,400 | 315,700 |
| 2024-01-26 | 4,600 | 423,100 | 0 | 85,800 | 4,600 | 337,300 |
| 2024-01-19 | 3,800 | 420,200 | 0 | 87,300 | 3,800 | 332,900 |
| 2024-01-12 | 3,000 | 413,600 | 0 | 78,400 | 3,000 | 335,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250210 | 15:30 | オーナンバ | 2024年12月期決算短信〔日本基準〕(連結) |
| 20250210 | 15:30 | オーナンバ | 決算説明資料（2024年12月期決算） |
| 20250210 | 15:30 | オーナンバ | 代表取締役の異動に関するお知らせ |
| 20250203 | 15:30 | オーナンバ | 業績予想及び配当予想の修正に関するお知らせ |
| 20240802 | 15:00 | オーナンバ | 2024年12月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240802 | 15:00 | オーナンバ | 決算説明資料 (2024年12月期第２四半期（中間期）決算) |
| 20240726 | 15:00 | オーナンバ | 業績予想の修正に関するお知らせ |
| 20240509 | 15:00 | オーナンバ | 2024年12月期第１四半期決算短信〔日本基準〕(連結) |
| 20240213 | 15:00 | オーナンバ | 2023年12月期決算短信〔日本基準〕(連結) |
| 20240213 | 15:00 | オーナンバ | 決算説明資料（2023年12月期決算） |
| 20240213 | 15:00 | オーナンバ | 剰余金の配当に関するお知らせ |
| 20240213 | 15:00 | オーナンバ | 新中期経営計画「PROGRESS2026」について |
| 20240213 | 15:00 | オーナンバ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240126 | 18:00 | オーナンバ | 固定資産の譲渡及び特別利益の計上に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5816 | 1 | オーナンバ株式会社 | 2025-06-07 07:23:07 |
| 5816 | 2 | 株主総会 | IR情報 | オーナンバ株式会社 | 2024-06-21 16:32:31 |
| 5816 | 2 | IR情報 | オーナンバ株式会社 | 2024-06-15 12:53:27 |
| 5816 | 3 | 会社概要 | 企業情報 | オーナンバ株式会社 | 2024-06-15 12:53:26 |
| 5816 | 3 | NEWS | オーナンバ株式会社 | 2024-06-14 12:24:44 |