6368--オルガノ-【機械】【水処理装置】半導体関連、電力向け純水製造装置東ソー系
売上高:1503560-当期純利益:173100-総資産:1827030-時価:292993304----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
202501208,4508,6508,4408,500179,800160102%101%88%98%100%89%95%106%
202501218,6508,7308,3208,440303,200-6099%98%169%101%93%89%94%105%
202501228,6808,9308,5908,790332,500350104%101%110%99%88%82%98%109%
202501238,8608,8608,7308,810163,00020100%99%49%▲▲98%89%83%98%109%
202501248,8008,8008,6108,630153,900-18098%98%94%92%89%83%96%107%
202501278,7508,7508,0508,050407,500-58093%92%265%▼▼97%99%95%90%100%
202501287,8207,8807,4707,550670,200-50094%97%164%▼▼▼101%99%96%84%100%
202501297,7007,8307,6007,810371,400260103%101%55%99%99%95%87%103%
202501307,8107,8207,6807,740252,900-7099%99%68%100%100%96%86%103%
202501317,7507,8207,7307,750148,20010100%100%59%99%95%98%86%103%
202502037,6107,6807,4707,560324,100-19098%99%219%100%93%97%84%100%
202502047,6907,7007,5807,660267,500100101%100%83%100%95%96%85%101%
202502057,7007,7707,6307,720398,00060101%100%149%▲▲94%95%96%86%102%
202502067,7007,7007,1707,2601,150,500-46094%94%289%100%100%104%81%100%
202502077,1607,2607,0107,180452,100-8099%100%39%▼▼100%100%105%80%100%
202502107,1107,2007,1107,140236,800-4099%100%52%▼▼▼101%98%99%80%100%
202502127,2307,2907,1707,280272,500140102%101%115%99%97%100%83%102%
202502137,2007,2107,1007,130347,900-15098%99%128%99%101%100%81%100%
202502147,1907,2307,1007,140291,40010100%99%84%99%103%100%81%100%
202502177,0907,2007,0107,050235,800-9099%99%81%98%100%101%80%100%
202502187,0107,0106,8906,900403,600-15098%98%171%▼▼102%108%104%78%100%
202502196,8507,0506,8006,960367,00060101%102%91%105%107%102%79%101%
202502206,9507,4106,9307,270570,300310104%105%155%▲▲100%100%101%83%105%
202502257,0107,0606,9707,020228,700-25097%100%40%100%102%102%81%102%
202502267,0307,0706,9007,000194,100-20100%100%85%▼▼100%97%96%87%101%
202502277,4007,5207,3207,430483,900430106%100%249%98%98%99%95%108%
202502287,1907,3206,9807,020272,600-41094%98%56%99%98%101%90%102%
202503037,0907,0906,9807,030165,40010100%99%61%103%94%102%91%102%
202503047,0007,3106,9807,190503,600160102%103%304%▲▲98%93%99%93%104%
202503057,1807,2607,0107,050267,100-14098%98%53%98%98%101%91%102%
202503067,0907,2106,9806,980293,000-7099%98%110%▼▼97%102%105%90%101%
202503076,8006,8506,5306,570535,200-41094%97%183%▼▼▼98%107%108%85%100%
202503106,6206,6606,3806,460446,300-11098%98%83%▼▼▼▼105%111%112%87%100%
202503116,3806,7306,3806,680454,200220103%105%102%104%106%104%90%103%
202503126,7107,0906,7106,960409,700280104%104%90%▲▲98%102%97%94%108%
202503136,9907,0906,8206,820270,000-14098%98%66%102%101%93%92%106%
202503146,9107,1206,8907,070279,500250104%102%104%99%98%90%95%109%
202503177,1407,2407,0507,060232,200-10100%99%83%100%99%90%95%109%
202503187,1207,1407,0207,100137,60040101%100%59%97%100%88%96%110%
202503197,1207,2006,8706,890280,500-21097%97%204%102%104%92%93%107%
202503216,8907,0306,8907,010180,000120102%102%64%100%100%90%94%109%
202503246,9907,0606,9606,970103,200-4099%100%57%101%97%90%94%108%
202503257,0007,1206,9707,060146,90090101%101%142%100%89%88%95%109%
202503267,1607,1607,0707,140124,20080101%100%85%▲▲99%91%90%96%111%
202503277,0307,0306,9206,980140,200-16098%99%113%97%92%91%94%108%
202503286,9806,9806,7306,800189,200-18097%97%135%▼▼96%92%95%95%105%
202503316,6306,6306,3406,370374,400-43094%96%198%▼▼▼99%89%98%89%100%
202504016,4306,4506,3406,390190,40020100%99%51%99%87%98%89%100%
202504026,4506,4506,3606,400176,30010100%99%93%▲▲101%98%104%90%100%
202504036,0606,1706,0506,100384,400-30095%101%218%98%102%0%85%100%
202504045,8305,8805,6005,710342,300-39094%98%89%▼▼98%105%0%80%100%
202504085,7505,8705,5905,610365,100-10098%98%107%▼▼▼100%114%0%79%100%
202504095,3605,4205,2205,360306,300-25096%100%84%▼▼▼▼95%98%0%75%100%
202504106,2606,2605,9205,950456,400590111%95%149%103%112%0%83%111%
202504115,6505,8605,5505,810275,700-14098%103%60%101%106%0%81%108%
202504145,9606,0905,8706,010365,300200103%101%132%101%105%0%84%112%
202504156,0406,1406,0006,110202,700100102%101%55%▲▲98%0%0%86%114%
202504166,0406,1005,9005,930258,400-18097%98%127%106%0%0%83%111%
202504175,9706,3005,9406,300337,400370106%106%131%101%0%0%88%118%
202504186,2406,3206,1306,320204,00020100%101%60%▲▲%%%89%118%

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
2025-04-1140,500308,00024,10051,40016,400256,600
2025-04-0428,600362,70017,00062,50011,600300,200
2025-03-2829,900383,20018,00077,30011,900305,900
2025-03-2134,500382,80017,90078,00016,600304,800
2025-03-1437,400367,00018,50071,20018,900295,800
2025-03-0731,900412,30018,00081,30013,900331,000
2025-02-2830,300369,40016,70078,60013,600290,800
2025-02-2134,700429,80022,80098,90011,900330,900
2025-02-1436,500428,10022,50095,40014,000332,700
2025-02-0735,900455,20020,40097,60015,500357,600
2025-01-3140,100264,80024,70070,20015,400194,600
2025-01-2448,300177,30024,50049,50023,800127,800
2025-01-1748,600167,50024,90051,20023,700116,300
2025-01-1050,400166,90023,00052,50027,400114,400
2024-12-2740,000155,90020,50053,30019,500102,600
2024-12-2049,900160,90024,30050,00025,600110,900
2024-12-1357,900153,50024,40049,30033,500104,200
2024-12-0669,700144,00026,80056,70042,90087,300
2024-11-2963,700167,30027,00067,30036,700100,000
2024-11-2270,300152,10027,30063,80043,00088,300
2024-11-1599,200146,80029,80060,40069,40086,400
2024-11-0889,000201,70025,80063,70063,200138,000
2024-11-0144,600347,70021,20072,70023,400275,000
2024-10-2554,200278,70025,70063,80028,500214,900
2024-10-1857,700291,30026,90066,50030,800224,800
2024-10-1166,100246,40030,80065,80035,300180,600
2024-10-0460,100266,30030,50067,20029,600199,100
2024-09-2763,700257,90030,30065,00033,400192,900
2024-09-2065,700283,10031,80064,20033,900218,900
2024-09-1351,400308,30025,90077,30025,500231,000
2024-09-0647,700333,20021,90082,80025,800250,400
2024-08-3049,200318,20026,50080,70022,700237,500
2024-08-2358,500319,10027,10081,10031,400238,000
2024-08-1651,800309,50030,70083,70021,100225,800
2024-08-0953,500323,40030,00086,50023,500236,900
2024-08-0257,100376,70031,00098,70026,100278,000
2024-07-2662,700406,50031,600120,10031,100286,400
2024-07-1960,500405,50026,100125,80034,400279,700
2024-07-1264,000401,50026,100138,80037,900262,700
2024-07-0563,900328,20029,200125,10034,700203,100
2024-06-2864,700346,10030,700124,90034,000221,200
2024-06-2164,400339,20030,700126,90033,700212,300
2024-06-1466,900262,20030,600117,50036,300144,700
2024-06-0761,500311,00030,300137,60031,200173,400
2024-05-3176,800305,50032,900146,10043,900159,400
2024-05-2468,200331,40030,000161,40038,200170,000
2024-05-1765,300352,80029,100164,70036,200188,100
2024-05-1078,500360,20032,200195,30046,300164,900
2024-05-0271,200430,00031,500195,70039,700234,300
2024-04-2666,100483,60030,600209,80035,500273,800
2024-04-1962,200603,00028,800240,80033,400362,200
2024-04-1266,900613,60029,500240,30037,400373,300
2024-04-0568,700600,60029,300223,90039,400376,700
2024-03-2967,700534,40029,200216,70038,500317,700
2024-03-2264,600507,60029,100224,30035,500283,300
2024-03-1580,300499,80030,200231,40050,100268,400
2024-03-0881,300678,20029,700325,80051,600352,400
2024-03-0192,200583,50030,700315,10061,500268,400
2024-02-2275,500538,70012,500315,30063,000223,400
2024-02-1669,500584,30011,400345,90058,100238,400
2024-02-0983,600635,60011,100355,50072,500280,100
2024-02-0268,800339,80011,400136,50057,400203,300
2024-01-2672,000327,70011,700125,60060,300202,100
2024-01-1982,500275,30019,900113,20062,600162,100
2024-01-1280,700292,30015,700139,80065,000152,500

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
2025-04-03 MERRILL LYNCH INTERNATIONAL220,1020.47%-23,3876,0606,1706,0506,100384,400
2025-04-01 MERRILL LYNCH INTERNATIONAL243,4890.52%6,6006,4306,4506,3406,390190,400
2025-03-31 MERRILL LYNCH INTERNATIONAL236,8890.51%-29,3006,6306,6306,3406,370374,400
2025-03-28 MERRILL LYNCH INTERNATIONAL266,1890.57%-4,6006,9806,9806,7306,800189,200
2025-03-27 MERRILL LYNCH INTERNATIONAL270,7890.58%69,2007,0307,0306,9206,980140,200
2025-03-26 MERRILL LYNCH INTERNATIONAL201,5890.43%-64,8727,1607,1607,0707,140124,200
2025-03-24 MERRILL LYNCH INTERNATIONAL266,4610.57%6,9907,0606,9606,970103,200
2025-03-14 MERRILL LYNCH INTERNATIONAL228,0970.49%-5,2006,9107,1206,8907,070279,500
2025-03-13 MERRILL LYNCH INTERNATIONAL233,2970.50%-15,3006,9907,0906,8206,820270,000
2025-03-12 MERRILL LYNCH INTERNATIONAL248,5970.53%-9,6276,7107,0906,7106,960409,700
2025-03-11 MERRILL LYNCH INTERNATIONAL258,2240.55%-26,8006,3806,7306,3806,680454,200
2025-03-10 GOLDMAN SACHS INTERNATIONAL230,9400.49%-34,7546,6206,6606,3806,460446,300
2025-03-10 MERRILL LYNCH INTERNATIONAL285,0240.61%-17,2966,6206,6606,3806,460446,300
2025-03-07 MERRILL LYNCH INTERNATIONAL302,3200.65%-30,4006,8006,8506,5306,570535,200
2025-03-06 MERRILL LYNCH INTERNATIONAL332,7200.71%-13,1007,0907,2106,9806,980293,000
2025-03-05 MERRILL LYNCH INTERNATIONAL345,8200.74%13,2007,1807,2607,0107,050267,100
2025-03-04 MERRILL LYNCH INTERNATIONAL332,6200.71%6,6407,0007,3106,9807,190503,600
2025-02-28 MERRILL LYNCH INTERNATIONAL325,9800.70%9,2007,1907,3206,9807,020272,600
2025-02-27 GOLDMAN SACHS INTERNATIONAL265,6940.57%-16,0007,4007,5207,3207,430483,900
2025-02-27 MERRILL LYNCH INTERNATIONAL316,7800.68%-59,5007,4007,5207,3207,430483,900
2025-02-26 MERRILL LYNCH INTERNATIONAL376,2800.81%80,5007,0307,0706,9007,000194,100
2025-02-25 MERRILL LYNCH INTERNATIONAL295,7800.63%4,0927,0107,0606,9707,020228,700
2025-02-25 GOLDMAN SACHS INTERNATIONAL281,6940.60%9,8007,0107,0606,9707,020228,700
2025-02-21 MERRILL LYNCH INTERNATIONAL291,6880.62%19,0007,2907,2907,0907,110288,400
2025-02-20 GOLDMAN SACHS INTERNATIONAL271,8940.58%-27,9526,9507,4106,9307,270570,300
2025-02-20 MERRILL LYNCH INTERNATIONAL272,6880.58%13,9006,9507,4106,9307,270570,300
2025-02-19 MERRILL LYNCH INTERNATIONAL258,7880.55%-5,7006,8507,0506,8006,960367,000
2025-02-18 MERRILL LYNCH INTERNATIONAL264,4880.57%-65,6007,0107,0106,8906,900403,600
2025-02-14 GOLDMAN SACHS INTERNATIONAL299,8460.64%-118,4007,1907,2307,1007,140291,400
2025-02-14 MERRILL LYNCH INTERNATIONAL330,0880.71%8,9007,1907,2307,1007,140291,400
2025-02-13 MERRILL LYNCH INTERNATIONAL321,1880.69%5,8367,2007,2107,1007,130347,900
2025-02-10 MERRILL LYNCH INTERNATIONAL315,3520.68%6,2007,1107,2007,1107,140236,800
2025-02-10 MERRILL LYNCH INTERNATIONAL315,3520.68%6,2007,1107,2007,1107,140236,800
2025-02-06 MERRILL LYNCH INTERNATIONAL309,1520.66%7,7007,7007,1707,2601,150,500
2025-02-06 MERRILL LYNCH INTERNATIONAL309,1520.66%-27,9847,7007,7007,1707,2601,150,500
2025-02-05 GOLDMAN SACHS INTERNATIONAL418,2460.90%42,1817,7007,7707,6307,720398,000
2025-02-05 GOLDMAN SACHS INTERNATIONAL418,2460.90%42,1817,7007,7707,6307,720398,000
2025-02-04 MERRILL LYNCH INTERNATIONAL337,1360.72%7,6907,7007,5807,660267,500
2025-02-04 MERRILL LYNCH INTERNATIONAL337,1360.72%4,5007,6907,7007,5807,660267,500
2025-02-03 MERRILL LYNCH INTERNATIONAL332,6360.71%7,6107,6807,4707,560324,100
2025-02-03 MERRILL LYNCH INTERNATIONAL332,6360.71%8,6007,6107,6807,4707,560324,100
2025-01-31 MERRILL LYNCH INTERNATIONAL324,0360.69%7,7507,8207,7307,750148,200
2025-01-31 MERRILL LYNCH INTERNATIONAL324,0360.69%11,9007,7507,8207,7307,750148,200
2025-01-30 MERRILL LYNCH INTERNATIONAL312,1360.67%7,8107,8207,6807,740252,900
2025-01-30 MERRILL LYNCH INTERNATIONAL312,1360.67%4,7007,8107,8207,6807,740252,900
2025-01-29 MERRILL LYNCH INTERNATIONAL307,4360.66%44,0007,7007,8307,6007,810371,400
2025-01-28 MERRILL LYNCH INTERNATIONAL263,4360.56%6,4007,8207,8807,4707,550670,200
2025-01-27 GOLDMAN SACHS INTERNATIONAL376,0650.81%21,6678,7508,7508,0508,050407,500
2025-01-27 MERRILL LYNCH INTERNATIONAL257,0360.55%5,8008,7508,7508,0508,050407,500
2025-01-24 MERRILL LYNCH INTERNATIONAL251,2360.54%3,5948,8008,8008,6108,630153,900
2025-01-22 MERRILL LYNCH INTERNATIONAL247,6420.53%10,7008,6808,9308,5908,790332,500
2025-01-21 MERRILL LYNCH INTERNATIONAL236,9420.51%8,6508,7308,3208,440303,200
2025-01-17 GOLDMAN SACHS INTERNATIONAL354,3980.76%-36,8838,4808,5408,3008,340205,300
2025-01-09 GOLDMAN SACHS INTERNATIONAL391,2810.84%-36,4488,8909,1208,8708,980469,100
2024-12-23 GOLDMAN SACHS INTERNATIONAL427,7290.92%48,6008,1108,2608,0708,130161,900
2024-12-20 GOLDMAN SACHS INTERNATIONAL379,1290.81%106,6608,3808,4408,0508,120424,300
2024-12-18 GOLDMAN SACHS INTERNATIONAL272,4690.58%-9,3008,2108,3608,2008,260148,800
2024-12-17 GOLDMAN SACHS INTERNATIONAL281,7690.60%8,0258,3308,4208,1808,220166,900
2024-11-22 GOLDMAN SACHS INTERNATIONAL273,7440.59%-14,1008,6708,9408,6008,710330,100
2024-11-19 GOLDMAN SACHS INTERNATIONAL287,8440.62%55,7188,6608,7208,4708,620188,200
2024-11-07 GOLDMAN SACHS INTERNATIONAL232,1260.50%11,2008,6008,6008,1508,270644,800
2024-11-06 GOLDMAN SACHS INTERNATIONAL220,9260.47%-58,0008,1908,4708,0708,4701,222,200
2024-11-05 GOLDMAN SACHS INTERNATIONAL278,9260.60%6,2607,8107,8107,7907,810519,300
2024-10-23 GOLDMAN SACHS INTERNATIONAL272,6660.58%-9,5007,1107,2407,0107,030191,400
2024-10-22 GOLDMAN SACHS INTERNATIONAL282,1660.60%28,7897,3607,3807,1107,120206,700
2024-10-15 GOLDMAN SACHS INTERNATIONAL253,3770.54%7,9908,0407,4907,550581,700

TDnet更新情報

EDINEt更新情報

企業サイト更新情報