6136--OSG-【機械】【精密切削】タップ・エンドミルなど高シェアの精密切削工具大手
売上高:1477030-当期純利益:143070-総資産:2501240-時価:178429317----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202407251,9641,9671,9291,945636,500-6597%99%219%101%105%104%94%102%
202407261,9732,0081,9621,985343,50040102%101%54%100%101%102%96%104%
202407292,0032,0201,9942,013273,30028101%100%80%102%97%102%97%105%
202407302,0132,0452,0132,043297,80031102%102%109%102%94%100%98%107%
202407312,0422,0852,0262,080547,90037102%102%184%99%94%100%100%109%
202408012,0472,0532,0032,021502,300-5997%99%92%99%99%104%97%106%
202408021,9712,0131,9421,949474,200-7396%99%94%99%106%110%94%102%
202408051,8711,8961,7461,857934,800-9295%99%197%100%103%107%89%100%
202408061,9161,9501,8881,918752,20062103%100%80%102%105%108%92%103%
202408071,8911,9681,8651,930586,90012101%102%78%101%102%106%93%104%
202408081,9301,9741,9141,946341,10016101%101%58%100%102%103%94%105%
202408091,9792,0001,9421,977542,60031102%100%159%▲▲99%102%104%95%106%
202408131,9771,9771,9411,965261,500-1299%99%48%100%102%103%94%106%
202408141,9771,9771,9551,977226,60012101%100%87%100%102%103%95%106%
202408151,9761,9761,9601,975316,100-2100%100%139%101%101%102%95%106%
202408161,9972,0161,9872,016331,90041102%101%105%99%103%102%97%109%
202408191,9962,0151,9691,976264,300-4098%99%80%101%103%103%95%106%
202408201,9872,0171,9872,011283,50035102%101%107%101%102%101%97%108%
202408211,9982,0131,9902,010186,500-1100%101%66%100%102%100%97%108%
202408222,0152,0252,0052,024196,10014101%100%105%101%100%98%97%109%
202408232,0302,0502,0302,050214,90026101%101%110%▲▲100%99%97%99%110%
202408262,0432,0502,0272,033179,200-1799%100%83%100%100%99%98%110%
202408272,0372,0542,0202,046223,90013101%100%125%100%101%100%98%110%
202408282,0332,0452,0242,027145,100-1999%100%65%100%101%102%97%109%
202408292,0272,0392,0152,023134,700-4100%100%93%▼▼100%99%101%99%109%
202408302,0322,0392,0192,029226,8006100%100%168%100%99%101%99%109%
202409022,0382,0452,0192,034126,3006100%100%56%▲▲101%98%101%99%110%
202409032,0322,0512,0222,044138,60010100%101%110%▲▲▲101%98%103%100%107%
202409041,9992,0391,9812,014226,900-3099%101%164%100%97%102%98%104%
202409052,0142,0452,0092,013241,400-1100%100%106%▼▼99%97%102%98%103%
202409062,0132,0151,9731,988260,900-2599%99%108%▼▼▼100%100%106%97%101%
202409091,9521,9621,9261,958225,100-3198%100%86%▼▼▼▼100%99%105%96%100%
202409101,9561,9661,9391,954212,000-4100%100%94%▼▼▼▼▼100%101%107%95%100%
202409111,9251,9441,9021,924225,800-3098%100%107%▼▼▼▼▼▼100%100%104%94%100%
202409121,9491,9621,9341,951232,30028101%100%103%99%102%104%95%101%
202409131,9481,9481,9251,934238,000-1899%99%102%100%102%104%94%101%
202409171,9411,9511,9071,933268,000-1100%100%113%▼▼100%103%104%94%100%
202409181,9411,9471,9201,935208,4003100%100%78%100%104%103%94%101%
202409191,9601,9721,9451,955199,70020101%100%96%▲▲101%105%102%95%102%
202409201,9662,0291,9661,989657,90034102%101%329%▲▲▲99%103%98%97%103%
202409242,0082,0141,9691,984328,300-5100%99%50%101%102%99%97%103%
202409251,9842,0331,9692,006327,40022101%101%100%100%99%96%98%104%
202409262,0342,0442,0072,042368,80036102%100%113%▲▲101%97%89%100%106%
202409272,0502,0662,0422,062427,80020101%101%116%▲▲▲101%99%91%100%107%
202409302,0132,0312,0122,025345,700-3898%101%81%100%100%90%98%105%
202410012,0152,0222,0062,020346,800-5100%100%100%▼▼99%100%91%98%105%
202410022,0062,0341,9771,988343,200-3298%99%99%▼▼▼98%98%90%96%103%
202410032,0212,0211,9741,980305,300-8100%98%89%▼▼▼▼101%99%92%96%103%
202410041,9802,0071,9802,003354,60023101%101%116%100%97%89%97%104%
202410072,0202,0252,0052,014295,10012101%100%83%▲▲100%90%0%98%105%
202410081,9821,9921,9621,975327,300-4098%100%111%99%91%0%96%103%
202410091,9751,9831,9591,959313,700-1699%99%96%▼▼100%93%0%95%102%
202410101,9601,9701,9481,957376,400-3100%100%120%▼▼▼96%99%0%95%102%
202410111,8501,8791,7781,7832,015,100-17491%96%535%▼▼▼▼100%102%0%86%100%
202410151,7851,8011,7611,789818,9006100%100%41%100%102%0%87%100%
202410161,7911,8131,7891,794413,7005100%100%51%▲▲101%100%0%87%101%
202410171,7951,8221,7911,819469,00025101%101%113%▲▲▲100%0%0%88%102%
202410181,8201,8371,8151,823351,9005100%100%75%▲▲▲▲100%0%0%88%102%
202410211,8261,8311,8181,824277,7001100%100%79%▲▲▲▲▲99%0%0%88%102%
202410221,8241,8281,7871,799409,900-2599%99%148%%%%87%101%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-10-1815,000125,30010,00041,8005,00083,500
2024-10-1120,700164,60010,00046,30010,700118,300
2024-10-0422,70023,10021,6007,4001,10015,700
2024-09-2725,90023,80024,6006,4001,30017,400
2024-09-2022,70024,80021,6006,9001,10017,900
2024-09-1337,90024,30036,3007,5001,60016,800
2024-09-0639,50021,20036,3006,6003,20014,600
2024-08-3025,50021,40023,2006,6002,30014,800
2024-08-2333,90020,70031,2007,6002,70013,100
2024-08-1638,60020,30036,3006,7002,30013,600
2024-08-0952,80021,20051,2006,6001,60014,600
2024-08-0252,80059,10051,00025,4001,80033,700
2024-07-2651,50096,50046,30028,7005,20067,800
2024-07-1951,40092,20044,30029,6007,10062,600
2024-07-1252,90077,30044,40031,9008,50045,400
2024-07-0556,500162,20051,90037,0004,600125,200
2024-06-2855,600184,70051,90037,8003,700146,900
2024-06-2155,700181,20052,30037,7003,400143,500

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
2024-10-16 Nomura International plc1,403,4731.41%77,1701,7911,8131,7891,794413,700
2024-10-11 Nomura International plc1,326,3031.33%-190,1151,8501,8791,7781,7832,015,100
2024-10-11 Barclays Capital Securities Ltd699,1000.70%13,8001,8501,8791,7781,7832,015,100
2024-10-11 Integrated Core Strategies (Asia) Pte. Ltd.451,8290.45%-62,6621,8501,8791,7781,7832,015,100
2024-10-10 Barclays Capital Securities Ltd685,3000.69%-11,7001,9601,9701,9481,957376,400
2024-10-10 Nomura International plc1,516,4181.52%1,9601,9701,9481,957376,400
2024-10-08 Barclays Capital Securities Ltd697,0000.70%96,4001,9821,9921,9621,975327,300
2024-10-07 Nomura International plc1,435,3441.44%143,1772,0202,0252,0052,014295,100
2024-09-26 Barclays Capital Securities Ltd600,6000.60%8,2002,0342,0442,0072,042368,800
2024-09-25 Barclays Capital Securities Ltd592,4000.59%-3,3001,9842,0331,9692,006327,400
2024-09-24 Barclays Capital Securities Ltd595,7000.60%94,9002,0082,0141,9691,984328,300
2024-09-24 Integrated Core Strategies (Asia) Pte. Ltd.514,4910.51%28,1362,0082,0141,9691,984328,300
2024-09-10 Barclays Capital Securities Ltd500,8000.50%1,9561,9661,9391,954212,000
2024-09-06 Integrated Core Strategies (Asia) Pte. Ltd.486,3550.49%-13,2362,0132,0151,9731,988260,900
2024-09-05 Integrated Core Strategies (Asia) Pte. Ltd.499,5910.50%12,3312,0142,0452,0092,013241,400
2024-08-30 Nomura International plc1,292,1671.30%88,3052,0322,0392,0192,029226,800
2024-08-29 Integrated Core Strategies (Asia) Pte. Ltd.487,2600.49%2,0272,0392,0152,023134,700
2024-08-08 Nomura International plc1,203,8621.21%39,7311,9301,9741,9141,946341,100
2024-08-05 Nomura International plc1,164,1311.17%-98,9601,8711,8961,7461,857934,800
2024-08-02 Nomura International plc1,263,0911.27%-29,9981,9712,0131,9421,949474,200
2024-08-01 Integrated Core Strategies (Asia) Pte. Ltd.619,9680.62%121,1482,0472,0532,0032,021502,300
2024-08-01 Nomura International plc1,293,0891.30%69,3902,0472,0532,0032,021502,300
2024-07-25 Nomura International plc1,223,6991.23%-70,1751,9641,9671,9291,945636,500
2024-07-23 Nomura International plc1,293,8741.30%68,5382,0532,0672,0332,051330,300
2024-07-22 Integrated Core Strategies (Asia) Pte. Ltd.498,8200.50%2,0402,0402,0182,035286,400
2024-07-02 Nomura International plc1,225,3361.23%133,2511,9641,9811,9611,961249,600
2024-06-28 Integrated Core Strategies (Asia) Pte. Ltd.461,9000.46%-131,3601,9481,9651,9411,959366,500
2024-06-20 Integrated Core Strategies (Asia) Pte. Ltd.593,2600.59%-2,4001,9191,9421,9141,934237,000
2024-06-18 Integrated Core Strategies (Asia) Pte. Ltd.595,6600.60%99,5001,8901,9111,8901,907226,300
2024-06-17 Nomura International plc1,092,0851.10%4,8261,8831,8881,8571,882275,100
2024-06-11 Integrated Core Strategies (Asia) Pte. Ltd.496,1600.50%5,6001,9181,9261,9041,904282,900
2024-06-07 Integrated Core Strategies (Asia) Pte. Ltd.490,5600.49%-5,5001,8751,8831,8641,878428,800
2024-06-06 Integrated Core Strategies (Asia) Pte. Ltd.496,0600.50%4,4001,9161,9201,8641,870385,400
2024-06-03 Integrated Core Strategies (Asia) Pte. Ltd.491,6600.49%-7,9221,9491,9951,9491,982348,000
2024-05-31 Nomura International plc1,087,2591.09%-21,2531,9251,9431,9231,940305,400
2024-05-30 Integrated Core Strategies (Asia) Pte. Ltd.499,5820.50%21,1221,8921,9261,8911,923181,000
2024-05-23 Nomura International plc1,108,5121.11%116,6661,9752,0021,9731,990345,200
2024-05-07 Nomura International plc991,8461.00%186,5942,0272,0362,0072,014307,100
2024-04-25 Nomura International plc805,2520.81%31,5181,9842,0041,9762,001395,300
2024-04-22 Nomura International plc773,7340.78%-105,1971,9441,9511,9291,940374,900
2024-04-19 J.P. MORGAN SECURITIES PLC463,3550.46%-107,7001,9401,9511,8991,920514,200
2024-04-16 J.P. MORGAN SECURITIES PLC571,0550.57%1,9811,9911,9711,975420,400
2024-04-16 Integrated Core Strategies (Asia) Pte. Ltd.478,4600.48%-70,4861,9811,9911,9711,975420,400
2024-04-09 Nomura International plc878,9310.88%-23,9472,0502,0592,0092,019437,000
2024-03-22 Nomura International plc902,8780.91%43,8042,1832,1882,1642,180211,100
2024-03-14 Nomura International plc859,0740.86%-65,3762,0752,0842,0442,081259,800

TDnet更新情報

報告日strtime銘柄タイトル
2024101015:00OSG 2024年11月期第3四半期決算短信〔日本基準〕(連結)
2024101015:00OSG 業績予想の修正に関するお知らせ
2024101015:00OSG 自己株式の取得状況及び取得終了に関するお知らせ
2024100215:00OSG 自己株式の取得状況に関するお知らせ
2024090315:00OSG 自己株式の取得状況に関するお知らせ
2024080215:00OSG 自己株式の取得状況に関するお知らせ
2024071617:00OSG 当社子会社によるPrecision Tools Holding B.V.の株式取得(孫会社化)に関するお知らせ
2024071115:00OSG 2024年11月期 第2四半期決算短信〔日本基準〕(連結)
2024070215:00OSG 自己株式の取得状況に関するお知らせ
2024060415:00OSG 自己株式の取得状況に関するお知らせ
2024050815:00OSG 自己株式の取得状況に関するお知らせ
2024040415:00OSG 2024年11月期 第1四半期決算短信〔日本基準〕(連結)
2024040115:00OSG 自己株式の取得状況に関するお知らせ
2024031415:00OSG 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
2024030115:00OSG 自己株式の取得状況に関するお知らせ
2024021615:00OSG 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
2024020115:00OSG 自己株式の取得状況に関するお知らせ
2024011115:00OSG 2023年11月期 決算短信〔日本基準〕(連結)
2024011015:00OSG 自己株式の取得状況に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UK233502024-10-21 12:18オーエスジー株式会社野村證券株式会社変更報告書(特例対象株券等)
S100TNI43502024-06-21 14:54オーエスジー株式会社FMR LLC変更報告書(特例対象株券等)
S100TK5A3502024-06-07 12:49オーエスジー株式会社FMR LLC変更報告書(特例対象株券等)
S100TKDK3502024-06-05 16:20オーエスジー株式会社野村證券株式会社変更報告書(特例対象株券等)
S100SZZW3502024-03-05 16:43オーエスジー株式会社野村證券株式会社変更報告書(特例対象株券等)
S100SXHR3502024-02-22 11:21オーエスジー株式会社FMR LLC変更報告書(特例対象株券等)
S100SQKL3502024-02-07 11:02オーエスジー株式会社野村證券株式会社変更報告書(特例対象株券等)

企業サイト更新情報