| 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 | 7,280 | 7,300 | 6,990 | 7,030 | 341,700 | -180 | 98% | 97% | 42% | ▼ | 101% | 106% | 110% | 98% | 116% |
| 20240925 | 7,010 | 7,120 | 6,920 | 7,060 | 233,700 | 30 | 100% | 101% | 68% | ▲ | 100% | 102% | 105% | 98% | 116% |
| 20240926 | 7,300 | 7,440 | 7,250 | 7,330 | 304,200 | 270 | 104% | 100% | 130% | ▲▲ | 101% | 99% | 104% | 100% | 121% |
| 20240927 | 7,410 | 7,560 | 7,350 | 7,480 | 337,400 | 150 | 102% | 101% | 111% | ▲▲▲ | 97% | 102% | 105% | 100% | 123% |
| 20240930 | 7,190 | 7,310 | 7,000 | 7,000 | 266,700 | -480 | 94% | 97% | 79% | ▼ | 104% | 102% | 104% | 94% | 115% |
| 20241001 | 7,150 | 7,480 | 7,150 | 7,440 | 302,700 | 440 | 106% | 104% | 113% | ▲ | 99% | 101% | 100% | 99% | 122% |
| 20241002 | 7,350 | 7,400 | 7,260 | 7,300 | 195,500 | -140 | 98% | 99% | 65% | ▼ | 98% | 99% | 98% | 98% | 120% |
| 20241003 | 7,520 | 7,550 | 7,310 | 7,350 | 188,000 | 50 | 101% | 98% | 96% | ▲ | 98% | 102% | 99% | 98% | 121% |
| 20241004 | 7,410 | 7,410 | 7,270 | 7,270 | 142,400 | -80 | 99% | 98% | 76% | ▼ | 98% | 104% | 106% | 97% | 120% |
| 20241007 | 7,380 | 7,410 | 7,180 | 7,220 | 257,600 | -50 | 99% | 98% | 181% | ▼▼ | 102% | 106% | 117% | 97% | 119% |
| 20241008 | 7,240 | 7,570 | 7,240 | 7,410 | 341,500 | 190 | 103% | 102% | 133% | ▲ | 100% | 101% | 114% | 99% | 122% |
| 20241009 | 7,460 | 7,470 | 7,360 | 7,440 | 184,800 | 30 | 100% | 100% | 54% | ▲▲ | 101% | 99% | 114% | 99% | 119% |
| 20241010 | 7,500 | 7,740 | 7,450 | 7,590 | 458,500 | 150 | 102% | 101% | 248% | ▲▲▲ | 101% | 97% | 118% | 100% | 120% |
| 20241011 | 7,600 | 7,760 | 7,590 | 7,680 | 293,400 | 90 | 101% | 101% | 64% | ▲▲▲▲ | 94% | 92% | 117% | 100% | 118% |
| 20241015 | 7,990 | 8,040 | 7,490 | 7,550 | 581,700 | -130 | 98% | 94% | 198% | ▼ | 100% | 99% | 125% | 98% | 116% |
| 20241016 | 7,440 | 7,510 | 7,370 | 7,460 | 206,400 | -90 | 99% | 100% | 35% | ▼▼ | 99% | 96% | 125% | 97% | 113% |
| 20241017 | 7,450 | 7,460 | 7,230 | 7,340 | 220,800 | -120 | 98% | 99% | 107% | ▼▼▼ | 99% | 95% | 126% | 96% | 109% |
| 20241018 | 7,420 | 7,520 | 7,340 | 7,360 | 222,400 | 20 | 100% | 99% | 101% | ▲ | 99% | 94% | 126% | 96% | 106% |
| 20241021 | 7,400 | 7,470 | 7,340 | 7,350 | 159,900 | -10 | 100% | 99% | 72% | ▼ | 97% | 94% | 127% | 96% | 105% |
| 20241022 | 7,360 | 7,380 | 7,110 | 7,120 | 206,700 | -230 | 97% | 97% | 129% | ▼▼ | 99% | 98% | 131% | 93% | 102% |
| 20241023 | 7,110 | 7,240 | 7,010 | 7,030 | 191,400 | -90 | 99% | 99% | 93% | ▼▼▼ | 101% | 104% | 135% | 92% | 100% |
| 20241024 | 6,920 | 7,060 | 6,910 | 6,980 | 182,200 | -50 | 99% | 101% | 95% | ▼▼▼▼ | 99% | 105% | 135% | 91% | 100% |
| 20241025 | 6,900 | 6,930 | 6,800 | 6,810 | 198,600 | -170 | 98% | 99% | 109% | ▼▼▼▼▼ | 102% | 107% | 138% | 89% | 100% |
| 20241028 | 6,780 | 7,000 | 6,770 | 6,940 | 208,900 | 130 | 102% | 102% | 105% | ▲ | 101% | 113% | 132% | 90% | 102% |
| 20241029 | 6,910 | 7,030 | 6,880 | 6,990 | 134,400 | 50 | 101% | 101% | 64% | ▲▲ | 102% | 120% | 125% | 91% | 103% |
| 20241030 | 7,030 | 7,210 | 7,020 | 7,180 | 865,100 | 190 | 103% | 102% | 644% | ▲▲▲ | 103% | 119% | 124% | 93% | 105% |
| 20241031 | 7,090 | 7,290 | 7,030 | 7,270 | 289,800 | 90 | 101% | 103% | 33% | ▲▲▲▲ | 97% | 122% | 124% | 95% | 107% |
| 20241101 | 7,000 | 7,020 | 6,770 | 6,810 | 455,800 | -460 | 94% | 97% | 157% | ▼ | 100% | 115% | 113% | 89% | 100% |
| 20241105 | 7,810 | 7,810 | 7,790 | 7,810 | 519,300 | 1,000 | 115% | 100% | 114% | ▲ | 103% | 114% | 111% | 100% | 115% |
| 20241106 | 8,190 | 8,470 | 8,070 | 8,470 | 1,222,200 | 660 | 108% | 103% | 235% | ▲▲ | 96% | 108% | 106% | 100% | 124% |
| 20241107 | 8,600 | 8,600 | 8,150 | 8,270 | 644,800 | -200 | 98% | 96% | 53% | ▼ | 103% | 110% | 110% | 98% | 121% |
| 20241108 | 8,300 | 8,560 | 8,170 | 8,560 | 408,900 | 290 | 104% | 103% | 63% | ▲ | 104% | 103% | 106% | 100% | 126% |
| 20241111 | 8,600 | 8,990 | 8,570 | 8,980 | 453,600 | 420 | 105% | 104% | 111% | ▲▲ | 102% | 97% | 100% | 100% | 132% |
| 20241112 | 9,130 | 9,360 | 9,010 | 9,330 | 584,500 | 350 | 104% | 102% | 129% | ▲▲▲ | 97% | 93% | 98% | 100% | 137% |
| 20241113 | 9,350 | 9,400 | 9,030 | 9,110 | 446,900 | -220 | 98% | 97% | 76% | ▼ | 97% | 95% | 100% | 98% | 134% |
| 20241114 | 9,090 | 9,190 | 8,740 | 8,780 | 430,900 | -330 | 96% | 97% | 96% | ▼▼ | 100% | 96% | 103% | 94% | 129% |
| 20241115 | 8,840 | 8,880 | 8,690 | 8,820 | 262,700 | 40 | 100% | 100% | 61% | ▲ | 100% | 100% | 105% | 95% | 130% |
| 20241118 | 8,690 | 8,750 | 8,520 | 8,650 | 231,400 | -170 | 98% | 100% | 88% | ▼ | 100% | 101% | 105% | 93% | 127% |
| 20241119 | 8,660 | 8,720 | 8,470 | 8,620 | 188,200 | -30 | 100% | 100% | 81% | ▼▼ | 100% | 100% | 106% | 92% | 127% |
| 20241120 | 8,550 | 8,610 | 8,460 | 8,530 | 230,200 | -90 | 99% | 100% | 122% | ▼▼▼ | 99% | 102% | 105% | 91% | 125% |
| 20241121 | 8,500 | 8,610 | 8,410 | 8,430 | 180,500 | -100 | 99% | 99% | 78% | ▼▼▼▼ | 100% | 100% | 101% | 90% | 124% |
| 20241122 | 8,670 | 8,940 | 8,600 | 8,710 | 330,100 | 280 | 103% | 100% | 183% | ▲ | 97% | 98% | 98% | 93% | 128% |
| 20241125 | 8,820 | 8,820 | 8,520 | 8,550 | 208,100 | -160 | 98% | 97% | 63% | ▼ | 101% | 104% | 100% | 92% | 126% |
| 20241126 | 8,510 | 8,630 | 8,440 | 8,580 | 351,700 | 30 | 100% | 101% | 169% | ▲ | 100% | 105% | 97% | 92% | 126% |
| 20241127 | 8,710 | 8,900 | 8,590 | 8,700 | 405,600 | 120 | 101% | 100% | 115% | ▲▲ | 101% | 107% | 99% | 93% | 128% |
| 20241128 | 8,560 | 8,700 | 8,420 | 8,650 | 195,900 | -50 | 99% | 101% | 48% | ▼ | 99% | 105% | 98% | 93% | 127% |
| 20241129 | 8,620 | 8,690 | 8,490 | 8,520 | 153,200 | -130 | 98% | 99% | 78% | ▼▼ | 104% | 104% | 97% | 91% | 125% |
| 20241202 | 8,550 | 8,870 | 8,520 | 8,860 | 263,300 | 340 | 104% | 104% | 172% | ▲ | 101% | 98% | 92% | 95% | 113% |
| 20241203 | 9,000 | 9,200 | 9,000 | 9,120 | 362,300 | 260 | 103% | 101% | 138% | ▲▲ | 98% | 94% | 90% | 98% | 110% |
| 20241204 | 9,200 | 9,230 | 9,010 | 9,040 | 187,000 | -80 | 99% | 98% | 52% | ▼ | 97% | 91% | 90% | 97% | 109% |
| 20241205 | 9,190 | 9,190 | 8,850 | 8,890 | 190,500 | -150 | 98% | 97% | 102% | ▼▼ | 99% | 96% | 92% | 95% | 105% |
| 20241206 | 8,850 | 8,860 | 8,710 | 8,800 | 148,800 | -90 | 99% | 99% | 78% | ▼▼▼ | 99% | 97% | 0% | 94% | 104% |
| 20241209 | 8,710 | 8,780 | 8,550 | 8,630 | 223,900 | -170 | 98% | 99% | 150% | ▼▼▼▼ | 98% | 100% | 0% | 92% | 102% |
| 20241210 | 8,450 | 8,520 | 8,280 | 8,320 | 355,400 | -310 | 96% | 98% | 159% | ▼▼▼▼▼ | 100% | 100% | 0% | 91% | 100% |
| 20241211 | 8,280 | 8,320 | 8,170 | 8,280 | 261,100 | -40 | 100% | 100% | 73% | ▼▼▼▼▼▼ | 101% | 98% | 0% | 91% | 100% |
| 20241212 | 8,410 | 8,590 | 8,260 | 8,490 | 353,300 | 210 | 103% | 101% | 135% | ▲ | 101% | 99% | 0% | 93% | 103% |
| 20241213 | 8,360 | 8,610 | 8,350 | 8,460 | 288,700 | -30 | 100% | 101% | 82% | ▼ | 98% | 97% | 0% | 93% | 102% |
| 20241216 | 8,470 | 8,470 | 8,260 | 8,260 | 150,800 | -200 | 98% | 98% | 52% | ▼▼ | 99% | 97% | 0% | 91% | 100% |
| 20241217 | 8,330 | 8,420 | 8,180 | 8,220 | 166,900 | -40 | 100% | 99% | 111% | ▼▼▼ | 101% | 0% | 0% | 90% | 100% |
| 20241218 | 8,210 | 8,360 | 8,200 | 8,260 | 148,800 | 40 | 100% | 101% | 89% | ▲ | 102% | 0% | 0% | 91% | 100% |
| 20241219 | 8,030 | 8,280 | 8,000 | 8,230 | 189,600 | -30 | 100% | 102% | 127% | ▼ | 97% | 0% | 0% | 90% | 100% |
| 20241220 | 8,380 | 8,440 | 8,050 | 8,120 | 424,300 | -110 | 99% | 97% | 224% | ▼▼ | % | % | % | 89% | 100% |
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 | 57,900 | 153,500 | 24,400 | 49,300 | 33,500 | 104,200 |
| 2024-12-06 | 69,700 | 144,000 | 26,800 | 56,700 | 42,900 | 87,300 |
| 2024-11-29 | 63,700 | 167,300 | 27,000 | 67,300 | 36,700 | 100,000 |
| 2024-11-22 | 70,300 | 152,100 | 27,300 | 63,800 | 43,000 | 88,300 |
| 2024-11-15 | 99,200 | 146,800 | 29,800 | 60,400 | 69,400 | 86,400 |
| 2024-11-08 | 89,000 | 201,700 | 25,800 | 63,700 | 63,200 | 138,000 |
| 2024-11-01 | 44,600 | 347,700 | 21,200 | 72,700 | 23,400 | 275,000 |
| 2024-10-25 | 54,200 | 278,700 | 25,700 | 63,800 | 28,500 | 214,900 |
| 2024-10-18 | 57,700 | 291,300 | 26,900 | 66,500 | 30,800 | 224,800 |
| 2024-10-11 | 66,100 | 246,400 | 30,800 | 65,800 | 35,300 | 180,600 |
| 2024-10-04 | 60,100 | 266,300 | 30,500 | 67,200 | 29,600 | 199,100 |
| 2024-09-27 | 63,700 | 257,900 | 30,300 | 65,000 | 33,400 | 192,900 |
| 2024-09-20 | 65,700 | 283,100 | 31,800 | 64,200 | 33,900 | 218,900 |
| 2024-09-13 | 51,400 | 308,300 | 25,900 | 77,300 | 25,500 | 231,000 |
| 2024-09-06 | 47,700 | 333,200 | 21,900 | 82,800 | 25,800 | 250,400 |
| 2024-08-30 | 49,200 | 318,200 | 26,500 | 80,700 | 22,700 | 237,500 |
| 2024-08-23 | 58,500 | 319,100 | 27,100 | 81,100 | 31,400 | 238,000 |
| 2024-08-16 | 51,800 | 309,500 | 30,700 | 83,700 | 21,100 | 225,800 |
| 2024-08-09 | 53,500 | 323,400 | 30,000 | 86,500 | 23,500 | 236,900 |
| 2024-08-02 | 57,100 | 376,700 | 31,000 | 98,700 | 26,100 | 278,000 |
| 2024-07-26 | 62,700 | 406,500 | 31,600 | 120,100 | 31,100 | 286,400 |
| 2024-07-19 | 60,500 | 405,500 | 26,100 | 125,800 | 34,400 | 279,700 |
| 2024-07-12 | 64,000 | 401,500 | 26,100 | 138,800 | 37,900 | 262,700 |
| 2024-07-05 | 63,900 | 328,200 | 29,200 | 125,100 | 34,700 | 203,100 |
| 2024-06-28 | 64,700 | 346,100 | 30,700 | 124,900 | 34,000 | 221,200 |
| 2024-06-21 | 64,400 | 339,200 | 30,700 | 126,900 | 33,700 | 212,300 |
| 2024-06-14 | 66,900 | 262,200 | 30,600 | 117,500 | 36,300 | 144,700 |
| 2024-06-07 | 61,500 | 311,000 | 30,300 | 137,600 | 31,200 | 173,400 |
| 2024-05-31 | 76,800 | 305,500 | 32,900 | 146,100 | 43,900 | 159,400 |
| 2024-05-24 | 68,200 | 331,400 | 30,000 | 161,400 | 38,200 | 170,000 |
| 2024-05-17 | 65,300 | 352,800 | 29,100 | 164,700 | 36,200 | 188,100 |
| 2024-05-10 | 78,500 | 360,200 | 32,200 | 195,300 | 46,300 | 164,900 |
| 2024-05-02 | 71,200 | 430,000 | 31,500 | 195,700 | 39,700 | 234,300 |
| 2024-04-26 | 66,100 | 483,600 | 30,600 | 209,800 | 35,500 | 273,800 |
| 2024-04-19 | 62,200 | 603,000 | 28,800 | 240,800 | 33,400 | 362,200 |
| 2024-04-12 | 66,900 | 613,600 | 29,500 | 240,300 | 37,400 | 373,300 |
| 2024-04-05 | 68,700 | 600,600 | 29,300 | 223,900 | 39,400 | 376,700 |
| 2024-03-29 | 67,700 | 534,400 | 29,200 | 216,700 | 38,500 | 317,700 |
| 2024-03-22 | 64,600 | 507,600 | 29,100 | 224,300 | 35,500 | 283,300 |
| 2024-03-15 | 80,300 | 499,800 | 30,200 | 231,400 | 50,100 | 268,400 |
| 2024-03-08 | 81,300 | 678,200 | 29,700 | 325,800 | 51,600 | 352,400 |
| 2024-03-01 | 92,200 | 583,500 | 30,700 | 315,100 | 61,500 | 268,400 |
| 2024-02-22 | 75,500 | 538,700 | 12,500 | 315,300 | 63,000 | 223,400 |
| 2024-02-16 | 69,500 | 584,300 | 11,400 | 345,900 | 58,100 | 238,400 |
| 2024-02-09 | 83,600 | 635,600 | 11,100 | 355,500 | 72,500 | 280,100 |
| 2024-02-02 | 68,800 | 339,800 | 11,400 | 136,500 | 57,400 | 203,300 |
| 2024-01-26 | 72,000 | 327,700 | 11,700 | 125,600 | 60,300 | 202,100 |
| 2024-01-19 | 82,500 | 275,300 | 19,900 | 113,200 | 62,600 | 162,100 |
| 2024-01-12 | 80,700 | 292,300 | 15,700 | 139,800 | 65,000 | 152,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-18 | GOLDMAN SACHS INTERNATIONAL | 272,469 | 0.58% | ▼ | -9,300 | 8,210 | 8,360 | 8,200 | 8,260 | 148,800 |
| 2024-12-17 | GOLDMAN SACHS INTERNATIONAL | 281,769 | 0.60% | ▲ | 8,025 | 8,330 | 8,420 | 8,180 | 8,220 | 166,900 |
| 2024-11-22 | GOLDMAN SACHS INTERNATIONAL | 273,744 | 0.59% | ▼ | -14,100 | 8,670 | 8,940 | 8,600 | 8,710 | 330,100 |
| 2024-11-19 | GOLDMAN SACHS INTERNATIONAL | 287,844 | 0.62% | ▲ | 55,718 | 8,660 | 8,720 | 8,470 | 8,620 | 188,200 |
| 2024-11-07 | GOLDMAN SACHS INTERNATIONAL | 232,126 | 0.50% | ▲ | 11,200 | 8,600 | 8,600 | 8,150 | 8,270 | 644,800 |
| 2024-11-06 | GOLDMAN SACHS INTERNATIONAL | 220,926 | 0.47% | ▼ | -58,000 | 8,190 | 8,470 | 8,070 | 8,470 | 1,222,200 |
| 2024-11-05 | GOLDMAN SACHS INTERNATIONAL | 278,926 | 0.60% | ▲ | 6,260 | 7,810 | 7,810 | 7,790 | 7,810 | 519,300 |
| 2024-10-23 | GOLDMAN SACHS INTERNATIONAL | 272,666 | 0.58% | ▼ | -9,500 | 7,110 | 7,240 | 7,010 | 7,030 | 191,400 |
| 2024-10-22 | GOLDMAN SACHS INTERNATIONAL | 282,166 | 0.60% | ▲ | 28,789 | 7,360 | 7,380 | 7,110 | 7,120 | 206,700 |
| 2024-10-15 | GOLDMAN SACHS INTERNATIONAL | 253,377 | 0.54% | ▲ | 7,990 | 8,040 | 7,490 | 7,550 | 581,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241105 | 10:00 | オルガノ | 2025年3月期上期決算説明会資料 |
| 20241101 | 15:00 | オルガノ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241101 | 15:00 | オルガノ | 業績予想の修正並びに剰余金の配当（中間配当）及び期末配当予想の修正に関するお知らせ |
| 20241101 | 15:00 | オルガノ | 業績連動型株式報酬制度への追加拠出に関するお知らせ |
| 20240731 | 15:00 | オルガノ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240731 | 15:00 | オルガノ | 業績予想の修正に関するお知らせ |
| 20240515 | 13:30 | オルガノ | 2024年3月期決算説明会資料 |
| 20240202 | 15:00 | オルガノ | 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 |
|---|---|---|---|
| 6368 | 1 | オルガノ株式会社 | 2024-12-22 09:28:03 |
| 6368 | 2 | 台湾・TSMC社から「2024 Excellent Performance Award」を受賞 | オルガノ株式会社 | 2024-12-20 10:29:02 |
| 6368 | 2 | オルガノ株式会社 | 2024-08-22 00:28:58 |
| 6368 | 2 | 決算短信 | オルガノ株式会社 | 2024-06-15 09:43:35 |
| 6368 | 2 | 有価証券報告書 | オルガノ株式会社 | 2024-06-15 01:08:05 |
| 6368 | 2 | 決算説明会資料 | オルガノ株式会社 | 2024-06-15 01:08:04 |
| 6368 | 2 | 株主通信 | オルガノ株式会社 | 2024-06-15 01:08:02 |
| 6368 | 2 | 統合報告書 | オルガノ株式会社 | 2024-06-15 01:08:01 |
| 6368 | 2 | IRメールニュース | オルガノ株式会社 | 2024-06-14 20:15:43 |
| 6368 | 2 | 適時開示資料 | オルガノ株式会社 | 2024-06-14 13:02:58 |