| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,427 | 2,434 | 2,405 | 2,409 | 28,400 | -9 | 100% | 99% | 86% | ▼ | 100% | 102% | 101% | 96% | 101% |
| 20250121 | 2,432 | 2,441 | 2,421 | 2,430 | 22,500 | 21 | 101% | 100% | 79% | ▲ | 101% | 102% | 101% | 97% | 102% |
| 20250122 | 2,435 | 2,467 | 2,435 | 2,450 | 32,300 | 20 | 101% | 101% | 144% | ▲▲ | 100% | 101% | 100% | 98% | 103% |
| 20250123 | 2,450 | 2,466 | 2,450 | 2,452 | 39,300 | 2 | 100% | 100% | 122% | ▲▲▲ | 100% | 100% | 98% | 99% | 103% |
| 20250124 | 2,471 | 2,497 | 2,465 | 2,472 | 29,400 | 20 | 101% | 100% | 75% | ▲▲▲▲ | 99% | 99% | 97% | 100% | 104% |
| 20250127 | 2,500 | 2,500 | 2,465 | 2,475 | 28,900 | 3 | 100% | 99% | 98% | ▲▲▲▲▲ | 100% | 100% | 99% | 100% | 104% |
| 20250128 | 2,456 | 2,479 | 2,456 | 2,468 | 20,400 | -7 | 100% | 100% | 71% | ▼ | 99% | 98% | 98% | 99% | 104% |
| 20250129 | 2,468 | 2,475 | 2,450 | 2,452 | 18,900 | -16 | 99% | 99% | 93% | ▼▼ | 101% | 98% | 97% | 99% | 103% |
| 20250130 | 2,450 | 2,470 | 2,443 | 2,468 | 21,300 | 16 | 101% | 101% | 113% | ▲ | 99% | 99% | 97% | 99% | 104% |
| 20250131 | 2,468 | 2,471 | 2,433 | 2,445 | 21,000 | -23 | 99% | 99% | 99% | ▼ | 99% | 101% | 99% | 99% | 103% |
| 20250203 | 2,424 | 2,442 | 2,387 | 2,408 | 54,000 | -37 | 98% | 99% | 257% | ▼▼ | 99% | 100% | 99% | 97% | 101% |
| 20250204 | 2,430 | 2,444 | 2,394 | 2,398 | 26,100 | -10 | 100% | 99% | 48% | ▼▼▼ | 100% | 100% | 100% | 97% | 101% |
| 20250205 | 2,413 | 2,428 | 2,398 | 2,410 | 20,900 | 12 | 101% | 100% | 80% | ▲ | 100% | 99% | 99% | 97% | 101% |
| 20250206 | 2,437 | 2,450 | 2,428 | 2,449 | 22,600 | 39 | 102% | 100% | 108% | ▲▲ | 100% | 99% | 99% | 99% | 103% |
| 20250207 | 2,440 | 2,452 | 2,428 | 2,428 | 18,900 | -21 | 99% | 100% | 84% | ▼ | 99% | 98% | 99% | 98% | 102% |
| 20250210 | 2,435 | 2,447 | 2,422 | 2,422 | 19,500 | -6 | 100% | 99% | 103% | ▼▼ | 100% | 96% | 99% | 98% | 102% |
| 20250212 | 2,427 | 2,443 | 2,398 | 2,420 | 26,500 | -2 | 100% | 100% | 136% | ▼▼▼ | 99% | 96% | 99% | 98% | 101% |
| 20250213 | 2,430 | 2,435 | 2,409 | 2,409 | 22,400 | -11 | 100% | 99% | 85% | ▼▼▼▼ | 99% | 96% | 101% | 97% | 101% |
| 20250214 | 2,395 | 2,397 | 2,365 | 2,376 | 50,200 | -33 | 99% | 99% | 224% | ▼▼▼▼▼ | 99% | 95% | 103% | 96% | 100% |
| 20250217 | 2,368 | 2,381 | 2,334 | 2,335 | 36,500 | -41 | 98% | 99% | 73% | ▼▼▼▼▼▼ | 100% | 96% | 105% | 94% | 100% |
| 20250218 | 2,343 | 2,346 | 2,323 | 2,336 | 15,000 | 1 | 100% | 100% | 41% | ▲ | 99% | 100% | 105% | 94% | 100% |
| 20250219 | 2,325 | 2,343 | 2,303 | 2,306 | 36,100 | -30 | 99% | 99% | 241% | ▼ | 99% | 101% | 107% | 93% | 100% |
| 20250220 | 2,281 | 2,293 | 2,250 | 2,260 | 51,700 | -46 | 98% | 99% | 143% | ▼▼ | 101% | 107% | 110% | 91% | 100% |
| 20250225 | 2,233 | 2,264 | 2,220 | 2,251 | 53,200 | -9 | 100% | 101% | 103% | ▼▼▼ | 99% | 105% | 108% | 91% | 100% |
| 20250226 | 2,275 | 2,294 | 2,249 | 2,255 | 50,000 | 4 | 100% | 99% | 94% | ▲ | 102% | 105% | 108% | 91% | 100% |
| 20250227 | 2,261 | 2,333 | 2,261 | 2,314 | 137,600 | 59 | 103% | 102% | 275% | ▲▲ | 99% | 105% | 107% | 94% | 103% |
| 20250228 | 2,283 | 2,331 | 2,257 | 2,257 | 176,700 | -57 | 98% | 99% | 128% | ▼ | 101% | 102% | 104% | 91% | 100% |
| 20250303 | 2,357 | 2,398 | 2,309 | 2,388 | 191,200 | 131 | 106% | 101% | 108% | ▲ | 99% | 101% | 103% | 97% | 106% |
| 20250304 | 2,377 | 2,414 | 2,362 | 2,363 | 131,800 | -25 | 99% | 99% | 69% | ▼ | 99% | 101% | 104% | 96% | 105% |
| 20250305 | 2,363 | 2,395 | 2,343 | 2,350 | 115,300 | -13 | 99% | 99% | 87% | ▼▼ | 102% | 100% | 103% | 96% | 104% |
| 20250306 | 2,367 | 2,424 | 2,367 | 2,408 | 164,600 | 58 | 102% | 102% | 143% | ▲ | 100% | 100% | 102% | 98% | 107% |
| 20250307 | 2,363 | 2,402 | 2,349 | 2,361 | 132,100 | -47 | 98% | 100% | 80% | ▼ | 104% | 103% | 104% | 96% | 105% |
| 20250310 | 2,312 | 2,404 | 2,312 | 2,393 | 163,100 | 32 | 101% | 104% | 123% | ▲ | 101% | 102% | 103% | 98% | 106% |
| 20250311 | 2,345 | 2,382 | 2,333 | 2,375 | 123,300 | -18 | 99% | 101% | 76% | ▼ | 99% | 103% | 101% | 98% | 106% |
| 20250312 | 2,375 | 2,389 | 2,346 | 2,358 | 111,500 | -17 | 99% | 99% | 90% | ▼▼ | 99% | 103% | 100% | 97% | 105% |
| 20250313 | 2,370 | 2,390 | 2,358 | 2,358 | 177,600 | 0 | 100% | 99% | 159% | -- | 103% | 105% | 97% | 97% | 105% |
| 20250314 | 2,327 | 2,402 | 2,327 | 2,389 | 196,900 | 31 | 101% | 103% | 111% | ▲ | 100% | 102% | 94% | 99% | 106% |
| 20250317 | 2,407 | 2,421 | 2,399 | 2,399 | 220,200 | 10 | 100% | 100% | 112% | ▲▲ | 102% | 101% | 94% | 100% | 107% |
| 20250318 | 2,391 | 2,476 | 2,391 | 2,444 | 242,000 | 45 | 102% | 102% | 110% | ▲▲▲ | 100% | 98% | 90% | 100% | 109% |
| 20250319 | 2,449 | 2,476 | 2,438 | 2,452 | 199,600 | 8 | 100% | 100% | 82% | ▲▲▲▲ | 100% | 99% | 88% | 100% | 109% |
| 20250321 | 2,436 | 2,500 | 2,436 | 2,445 | 193,300 | -7 | 100% | 100% | 97% | ▼ | 98% | 98% | 88% | 100% | 109% |
| 20250324 | 2,445 | 2,452 | 2,405 | 2,405 | 266,100 | -40 | 98% | 98% | 138% | ▼▼ | 99% | 99% | 89% | 98% | 107% |
| 20250325 | 2,409 | 2,419 | 2,378 | 2,394 | 189,600 | -11 | 100% | 99% | 71% | ▼▼▼ | 99% | 93% | 89% | 98% | 106% |
| 20250326 | 2,420 | 2,420 | 2,385 | 2,399 | 144,100 | 5 | 100% | 99% | 76% | ▲ | 101% | 95% | 90% | 98% | 106% |
| 20250327 | 2,380 | 2,410 | 2,376 | 2,404 | 436,700 | 5 | 100% | 101% | 303% | ▲▲ | 102% | 96% | 92% | 98% | 107% |
| 20250328 | 2,332 | 2,387 | 2,323 | 2,380 | 411,900 | -24 | 99% | 102% | 94% | ▼ | 96% | 94% | 92% | 97% | 105% |
| 20250331 | 2,342 | 2,342 | 2,248 | 2,255 | 205,800 | -125 | 95% | 96% | 50% | ▼▼ | 98% | 91% | 93% | 92% | 100% |
| 20250401 | 2,299 | 2,319 | 2,255 | 2,255 | 75,400 | 0 | 100% | 98% | 37% | -- | 99% | 91% | 95% | 92% | 100% |
| 20250402 | 2,255 | 2,269 | 2,228 | 2,239 | 82,900 | -16 | 99% | 99% | 110% | ▼ | 100% | 96% | 97% | 91% | 100% |
| 20250403 | 2,217 | 2,227 | 2,184 | 2,206 | 126,900 | -33 | 99% | 100% | 153% | ▼▼ | 97% | 99% | 0% | 90% | 100% |
| 20250404 | 2,160 | 2,160 | 2,059 | 2,097 | 118,500 | -109 | 95% | 97% | 93% | ▼▼▼ | 102% | 105% | 0% | 86% | 100% |
| 20250408 | 2,008 | 2,068 | 2,003 | 2,049 | 107,500 | -48 | 98% | 102% | 91% | ▼▼▼▼ | 98% | 105% | 0% | 84% | 100% |
| 20250409 | 2,024 | 2,026 | 1,964 | 1,993 | 122,400 | -56 | 97% | 98% | 114% | ▼▼▼▼▼ | 99% | 99% | 0% | 81% | 100% |
| 20250410 | 2,155 | 2,160 | 2,097 | 2,139 | 79,200 | 146 | 107% | 99% | 65% | ▲ | 101% | 102% | 0% | 87% | 107% |
| 20250411 | 2,074 | 2,101 | 2,035 | 2,095 | 75,500 | -44 | 98% | 101% | 95% | ▼ | 99% | 101% | 0% | 85% | 105% |
| 20250414 | 2,124 | 2,139 | 2,111 | 2,112 | 83,000 | 17 | 101% | 99% | 110% | ▲ | 99% | 100% | 0% | 86% | 106% |
| 20250415 | 2,142 | 2,146 | 2,116 | 2,125 | 66,600 | 13 | 101% | 99% | 80% | ▲▲ | 98% | 0% | 0% | 87% | 107% |
| 20250416 | 2,157 | 2,161 | 2,109 | 2,118 | 82,100 | -7 | 100% | 98% | 123% | ▼ | 100% | 0% | 0% | 86% | 106% |
| 20250417 | 2,104 | 2,132 | 2,101 | 2,108 | 53,600 | -10 | 100% | 100% | 65% | ▼▼ | 100% | 0% | 0% | 86% | 106% |
| 20250418 | 2,135 | 2,148 | 2,132 | 2,144 | 36,400 | 36 | 102% | 100% | 68% | ▲ | % | % | % | 88% | 108% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 2,700 | 11,500 | 1,800 | 1,700 | 900 | 9,800 |
| 2025-04-04 | 4,500 | 12,300 | 4,000 | 1,400 | 500 | 10,900 |
| 2025-03-28 | 39,100 | 8,400 | 36,200 | 1,100 | 2,900 | 7,300 |
| 2025-03-21 | 1,383,400 | 24,500 | 1,379,400 | 3,900 | 4,000 | 20,600 |
| 2025-03-14 | 933,700 | 23,600 | 927,700 | 3,400 | 6,000 | 20,200 |
| 2025-03-07 | 566,100 | 18,100 | 560,800 | 2,700 | 5,300 | 15,400 |
| 2025-02-28 | 239,700 | 24,000 | 237,400 | 4,300 | 2,300 | 19,700 |
| 2025-02-21 | 58,500 | 24,400 | 56,500 | 3,300 | 2,000 | 21,100 |
| 2025-02-14 | 35,700 | 17,600 | 34,100 | 4,600 | 1,600 | 13,000 |
| 2025-02-07 | 27,700 | 11,600 | 26,200 | 4,200 | 1,500 | 7,400 |
| 2025-01-31 | 15,000 | 11,100 | 12,400 | 3,500 | 2,600 | 7,600 |
| 2025-01-24 | 9,100 | 10,500 | 6,600 | 3,200 | 2,500 | 7,300 |
| 2025-01-17 | 6,000 | 12,700 | 3,800 | 3,400 | 2,200 | 9,300 |
| 2025-01-10 | 5,500 | 15,800 | 3,600 | 3,200 | 1,900 | 12,600 |
| 2024-12-27 | 3,100 | 14,900 | 600 | 3,100 | 2,500 | 11,800 |
| 2024-12-20 | 3,200 | 13,700 | 600 | 3,900 | 2,600 | 9,800 |
| 2024-12-13 | 3,000 | 16,800 | 600 | 7,400 | 2,400 | 9,400 |
| 2024-12-06 | 3,100 | 16,700 | 500 | 6,100 | 2,600 | 10,600 |
| 2024-11-29 | 2,400 | 16,000 | 500 | 6,300 | 1,900 | 9,700 |
| 2024-11-22 | 2,100 | 18,200 | 500 | 7,200 | 1,600 | 11,000 |
| 2024-11-15 | 900 | 20,800 | 500 | 8,600 | 400 | 12,200 |
| 2024-11-08 | 1,500 | 24,800 | 500 | 7,400 | 1,000 | 17,400 |
| 2024-11-01 | 900 | 27,500 | 500 | 3,300 | 400 | 24,200 |
| 2024-10-25 | 700 | 28,300 | 500 | 5,800 | 200 | 22,500 |
| 2024-10-18 | 500 | 25,400 | 500 | 4,800 | 0 | 20,600 |
| 2024-10-11 | 800 | 24,600 | 800 | 2,900 | 0 | 21,700 |
| 2024-10-04 | 800 | 16,400 | 800 | 2,700 | 0 | 13,700 |
| 2024-09-27 | 2,100 | 14,300 | 1,900 | 2,100 | 200 | 12,200 |
| 2024-09-20 | 4,200 | 18,300 | 3,900 | 2,900 | 300 | 15,400 |
| 2024-09-13 | 2,600 | 16,400 | 2,200 | 3,300 | 400 | 13,100 |
| 2024-09-06 | 2,100 | 12,000 | 1,500 | 2,100 | 600 | 9,900 |
| 2024-08-30 | 2,000 | 11,900 | 1,500 | 1,900 | 500 | 10,000 |
| 2024-08-23 | 1,800 | 10,800 | 1,200 | 1,900 | 600 | 8,900 |
| 2024-08-16 | 2,300 | 8,100 | 1,200 | 2,500 | 1,100 | 5,600 |
| 2024-08-09 | 2,300 | 8,000 | 900 | 2,400 | 1,400 | 5,600 |
| 2024-08-02 | 5,100 | 9,900 | 2,300 | 3,000 | 2,800 | 6,900 |
| 2024-07-26 | 6,500 | 8,600 | 1,800 | 3,000 | 4,700 | 5,600 |
| 2024-07-19 | 3,900 | 10,700 | 1,500 | 4,600 | 2,400 | 6,100 |
| 2024-07-12 | 5,300 | 9,800 | 1,500 | 4,300 | 3,800 | 5,500 |
| 2024-07-05 | 4,700 | 8,400 | 1,500 | 3,000 | 3,200 | 5,400 |
| 2024-06-28 | 4,800 | 9,400 | 1,500 | 2,900 | 3,300 | 6,500 |
| 2024-06-21 | 5,400 | 11,700 | 1,500 | 2,900 | 3,900 | 8,800 |
| 2024-06-14 | 5,400 | 12,900 | 1,900 | 3,400 | 3,500 | 9,500 |
| 2024-06-07 | 5,400 | 13,300 | 1,500 | 3,300 | 3,900 | 10,000 |
| 2024-05-31 | 5,000 | 17,400 | 1,500 | 3,300 | 3,500 | 14,100 |
| 2024-05-24 | 3,400 | 21,600 | 1,500 | 3,700 | 1,900 | 17,900 |
| 2024-05-17 | 4,300 | 19,700 | 1,500 | 3,300 | 2,800 | 16,400 |
| 2024-05-10 | 6,400 | 20,800 | 1,700 | 3,500 | 4,700 | 17,300 |
| 2024-05-02 | 7,300 | 15,300 | 1,700 | 2,600 | 5,600 | 12,700 |
| 2024-04-26 | 7,900 | 16,800 | 1,700 | 2,600 | 6,200 | 14,200 |
| 2024-04-19 | 8,100 | 17,700 | 2,200 | 3,100 | 5,900 | 14,600 |
| 2024-04-12 | 10,200 | 18,200 | 3,300 | 4,600 | 6,900 | 13,600 |
| 2024-04-05 | 10,600 | 18,900 | 3,600 | 4,500 | 7,000 | 14,400 |
| 2024-03-29 | 21,100 | 18,300 | 12,200 | 3,900 | 8,900 | 14,400 |
| 2024-03-22 | 1,759,400 | 36,200 | 1,746,700 | 4,900 | 12,700 | 31,300 |
| 2024-03-15 | 1,507,700 | 40,600 | 1,496,000 | 4,900 | 11,700 | 35,700 |
| 2024-03-08 | 1,121,600 | 41,100 | 1,112,200 | 6,200 | 9,400 | 34,900 |
| 2024-03-01 | 476,700 | 60,900 | 474,400 | 33,500 | 2,300 | 27,400 |
| 2024-02-22 | 125,200 | 70,400 | 124,300 | 31,400 | 900 | 39,000 |
| 2024-02-16 | 86,200 | 51,900 | 85,800 | 30,900 | 400 | 21,000 |
| 2024-02-09 | 54,100 | 51,800 | 53,100 | 29,400 | 1,000 | 22,400 |
| 2024-02-02 | 42,700 | 40,700 | 39,600 | 27,100 | 3,100 | 13,600 |
| 2024-01-26 | 33,000 | 49,000 | 30,200 | 36,500 | 2,800 | 12,500 |
| 2024-01-19 | 26,800 | 25,000 | 23,700 | 12,400 | 3,100 | 12,600 |
| 2024-01-12 | 23,600 | 26,300 | 21,200 | 12,300 | 2,400 | 14,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250402 | 15:00 | オイレス工 | 自己株式の取得状況に関するお知らせ |
| 20250306 | 17:10 | オイレス工 | 主要株主の異動に関するお知らせ |
| 20250304 | 15:00 | オイレス工 | 自己株式の取得状況に関するお知らせ |
| 20250226 | 10:40 | オイレス工 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果に関するお知らせ |
| 20250225 | 16:35 | オイレス工 | 「自己株式取得に係る事項の決定に関するお知らせ」の一部変更及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ |
| 20250212 | 15:00 | オイレス工 | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250204 | 15:00 | オイレス工 | 自己株式の取得状況に関するお知らせ |
| 20250107 | 15:00 | オイレス工 | 自己株式の取得状況に関するお知らせ |
| 20241203 | 15:00 | オイレス工 | 自己株式の取得状況に関するお知らせ |
| 20241108 | 15:00 | オイレス工 | 2025年３月期第２四半期（中間期）連結業績予想と実績との差異及び通期業績予想の修正に関するお知らせ |
| 20241108 | 15:00 | オイレス工 | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 15:00 | オイレス工 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240807 | 15:00 | オイレス工 | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240625 | 15:00 | オイレス工 | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240604 | 15:00 | オイレス工 | 自己株式の取得状況に関するお知らせ |
| 20240529 | 15:00 | オイレス工 | 定款一部変更に関するお知らせ |
| 20240529 | 15:00 | オイレス工 | 当社株式の大規模買付行為への対応方針（買収への対応方針）の継続に関するお知らせ |
| 20240221 | 15:00 | オイレス工 | 代表取締役の異動（社長交代）及びその他役員等の異動に関するお知らせ |
| 20240206 | 15:00 | オイレス工 | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6282 | 1 | オイレス工業株式会社 | 2025-04-19 14:26:07 |
| 6282 | 2 | 個人投資家向け工場見学会を開催いたしました - オイレス工業株式会社 | 2025-02-27 16:29:15 |
| 6282 | 2 | 個人投資家向け工場見学会 申し込み受付終了のお知らせ - オイレス工業株式会社 | 2024-12-26 09:28:54 |
| 6282 | 2 | 個人投資家向け工場見学会のご案内 - オイレス工業株式会社 | 2024-12-11 22:29:15 |
| 6282 | 2 | 「株主手帳」2024年12月号に当社の記事が掲載されました - オイレス工業株式会社 | 2024-12-06 22:29:42 |
| 6282 | 2 | 2025年3月期 中間決算説明会 「ログミーFinance書き起こし」公開のお知らせ - オイレス工業株式会社 | 2024-11-29 22:29:18 |
| 6282 | 2 | 2024/09/27IRニュースTCFD提言に基づいた情報開示（2024）について | 2024-09-27 21:30:14 |
| 6282 | 2 | 2024/07/02IRニュースコーポレートガバナンス報告書 | 2024-08-20 10:35:08 |
| 6282 | 2 | 2024/07/02IRニュースコーポレートガバナンス報告書 | 2024-07-04 20:30:46 |
| 6282 | 2 | 2024/06/27IRニュース第73回定時株主総会 決議ご通知 | 2024-06-28 22:33:16 |