| 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 | 371 | 374 | 367 | 370 | 42,300 | 0 | 100% | 100% | 152% | -- | 101% | 99% | 98% | 96% | 104% |
| 20240925 | 365 | 373 | 365 | 369 | 18,500 | -1 | 100% | 101% | 44% | ▼ | 101% | 98% | 97% | 96% | 103% |
| 20240926 | 369 | 373 | 368 | 373 | 34,700 | 4 | 101% | 101% | 188% | ▲ | 102% | 97% | 96% | 98% | 104% |
| 20240927 | 371 | 377 | 361 | 377 | 82,500 | 4 | 101% | 102% | 238% | ▲▲ | 99% | 99% | 98% | 99% | 106% |
| 20240930 | 364 | 371 | 357 | 359 | 109,700 | -18 | 95% | 99% | 133% | ▼ | 101% | 100% | 99% | 94% | 101% |
| 20241001 | 359 | 366 | 359 | 363 | 22,000 | 4 | 101% | 101% | 20% | ▲ | 100% | 100% | 98% | 95% | 102% |
| 20241002 | 361 | 363 | 357 | 360 | 30,600 | -3 | 99% | 100% | 139% | ▼ | 99% | 99% | 98% | 94% | 101% |
| 20241003 | 362 | 362 | 359 | 359 | 12,600 | -1 | 100% | 99% | 41% | ▼▼ | 99% | 99% | 98% | 94% | 101% |
| 20241004 | 359 | 363 | 357 | 357 | 33,400 | -2 | 99% | 99% | 265% | ▼▼▼ | 100% | 98% | 98% | 93% | 100% |
| 20241007 | 360 | 363 | 360 | 360 | 12,100 | 3 | 101% | 100% | 36% | ▲ | 99% | 99% | 99% | 94% | 101% |
| 20241008 | 361 | 361 | 357 | 358 | 16,200 | -2 | 99% | 99% | 134% | ▼ | 99% | 99% | 101% | 94% | 100% |
| 20241009 | 359 | 359 | 350 | 354 | 49,800 | -4 | 99% | 99% | 307% | ▼▼ | 99% | 101% | 104% | 93% | 100% |
| 20241010 | 353 | 353 | 349 | 349 | 21,400 | -5 | 99% | 99% | 43% | ▼▼▼ | 101% | 101% | 105% | 93% | 100% |
| 20241011 | 350 | 352 | 349 | 352 | 9,600 | 3 | 101% | 101% | 45% | ▲ | 100% | 99% | 104% | 93% | 101% |
| 20241015 | 355 | 358 | 351 | 356 | 16,900 | 4 | 101% | 100% | 176% | ▲▲ | 101% | 99% | 105% | 94% | 102% |
| 20241016 | 355 | 357 | 354 | 357 | 15,500 | 1 | 100% | 101% | 92% | ▲▲▲ | 100% | 97% | 106% | 95% | 102% |
| 20241017 | 354 | 355 | 354 | 354 | 2,900 | -3 | 99% | 100% | 19% | ▼ | 99% | 97% | 106% | 94% | 101% |
| 20241018 | 354 | 354 | 348 | 352 | 23,800 | -2 | 99% | 99% | 821% | ▼▼ | 100% | 97% | 107% | 93% | 101% |
| 20241021 | 350 | 353 | 349 | 350 | 9,900 | -2 | 99% | 100% | 42% | ▼▼▼ | 99% | 99% | 107% | 93% | 100% |
| 20241022 | 348 | 348 | 345 | 345 | 19,000 | -5 | 99% | 99% | 192% | ▼▼▼▼ | 99% | 100% | 108% | 92% | 100% |
| 20241023 | 347 | 347 | 344 | 344 | 10,700 | -1 | 100% | 99% | 56% | ▼▼▼▼▼ | 99% | 101% | 109% | 91% | 100% |
| 20241024 | 343 | 344 | 339 | 341 | 22,800 | -3 | 99% | 99% | 213% | ▼▼▼▼▼▼ | 100% | 104% | 110% | 90% | 100% |
| 20241025 | 340 | 342 | 337 | 339 | 24,000 | -2 | 99% | 100% | 105% | ▼▼▼▼▼▼▼ | 102% | 105% | 111% | 90% | 100% |
| 20241028 | 336 | 343 | 336 | 343 | 20,900 | 4 | 101% | 102% | 87% | ▲ | 101% | 103% | 109% | 94% | 101% |
| 20241029 | 343 | 349 | 343 | 346 | 13,000 | 3 | 101% | 101% | 62% | ▲▲ | 97% | 103% | 102% | 95% | 102% |
| 20241030 | 346 | 350 | 337 | 337 | 113,900 | -9 | 97% | 97% | 876% | ▼ | 104% | 107% | 104% | 94% | 100% |
| 20241031 | 339 | 354 | 339 | 353 | 41,500 | 16 | 105% | 104% | 36% | ▲ | 100% | 103% | 100% | 98% | 105% |
| 20241101 | 354 | 354 | 349 | 353 | 15,500 | 0 | 100% | 100% | 37% | -- | 99% | 103% | 99% | 98% | 105% |
| 20241105 | 358 | 359 | 349 | 354 | 14,700 | 1 | 100% | 99% | 95% | ▲ | 101% | 104% | 100% | 98% | 105% |
| 20241106 | 354 | 363 | 354 | 358 | 43,100 | 4 | 101% | 101% | 293% | ▲▲ | 101% | 104% | 98% | 100% | 106% |
| 20241107 | 360 | 368 | 360 | 363 | 43,000 | 5 | 101% | 101% | 100% | ▲▲▲ | 100% | 102% | 95% | 100% | 108% |
| 20241108 | 366 | 368 | 365 | 366 | 28,600 | 3 | 101% | 100% | 67% | ▲▲▲▲ | 100% | 94% | 94% | 100% | 109% |
| 20241111 | 370 | 373 | 367 | 369 | 57,100 | 3 | 101% | 100% | 200% | ▲▲▲▲▲ | 100% | 95% | 93% | 100% | 109% |
| 20241112 | 368 | 374 | 365 | 368 | 82,600 | -1 | 100% | 100% | 145% | ▼ | 101% | 94% | 91% | 100% | 109% |
| 20241113 | 371 | 375 | 366 | 374 | 99,300 | 6 | 102% | 101% | 120% | ▲ | 99% | 103% | 99% | 100% | 111% |
| 20241114 | 342 | 354 | 338 | 340 | 227,600 | -34 | 91% | 99% | 229% | ▼ | 101% | 104% | 99% | 91% | 101% |
| 20241115 | 342 | 347 | 337 | 346 | 75,600 | 6 | 102% | 101% | 33% | ▲ | 101% | 102% | 97% | 93% | 103% |
| 20241118 | 346 | 349 | 343 | 349 | 22,800 | 3 | 101% | 101% | 30% | ▲▲ | 100% | 100% | 97% | 93% | 104% |
| 20241119 | 349 | 355 | 348 | 348 | 34,000 | -1 | 100% | 100% | 149% | ▼ | 101% | 99% | 96% | 93% | 103% |
| 20241120 | 350 | 354 | 348 | 353 | 17,300 | 5 | 101% | 101% | 51% | ▲ | 99% | 96% | 95% | 94% | 105% |
| 20241121 | 356 | 356 | 349 | 354 | 33,900 | 1 | 100% | 99% | 196% | ▲▲ | 98% | 96% | 95% | 95% | 105% |
| 20241122 | 354 | 354 | 338 | 348 | 119,500 | -6 | 98% | 98% | 353% | ▼ | 100% | 98% | 97% | 93% | 103% |
| 20241125 | 346 | 348 | 343 | 346 | 32,600 | -2 | 99% | 100% | 27% | ▼▼ | 100% | 99% | 98% | 93% | 103% |
| 20241126 | 343 | 344 | 340 | 342 | 48,700 | -4 | 99% | 100% | 149% | ▼▼▼ | 99% | 99% | 99% | 91% | 101% |
| 20241127 | 340 | 341 | 333 | 338 | 102,900 | -4 | 99% | 99% | 211% | ▼▼▼▼ | 100% | 100% | 99% | 90% | 100% |
| 20241128 | 338 | 339 | 336 | 339 | 11,100 | 1 | 100% | 100% | 11% | ▲ | 100% | 99% | 98% | 91% | 100% |
| 20241129 | 338 | 340 | 336 | 339 | 34,700 | 0 | 100% | 100% | 313% | -- | 100% | 100% | 97% | 91% | 100% |
| 20241202 | 336 | 336 | 333 | 336 | 35,300 | -3 | 99% | 100% | 102% | ▼ | 100% | 100% | 96% | 90% | 100% |
| 20241203 | 336 | 337 | 333 | 337 | 96,700 | 1 | 100% | 100% | 274% | ▲ | 99% | 100% | 96% | 90% | 100% |
| 20241204 | 337 | 337 | 333 | 334 | 19,300 | -3 | 99% | 99% | 20% | ▼ | 100% | 101% | 97% | 89% | 100% |
| 20241205 | 335 | 335 | 332 | 335 | 23,900 | 1 | 100% | 100% | 124% | ▲ | 99% | 101% | 97% | 90% | 100% |
| 20241206 | 335 | 335 | 332 | 333 | 8,000 | -2 | 99% | 99% | 33% | ▼ | 101% | 101% | 0% | 89% | 100% |
| 20241209 | 331 | 335 | 330 | 335 | 35,900 | 2 | 101% | 101% | 449% | ▲ | 100% | 99% | 0% | 90% | 101% |
| 20241210 | 336 | 337 | 332 | 337 | 17,700 | 2 | 101% | 100% | 49% | ▲▲ | 100% | 96% | 0% | 90% | 101% |
| 20241211 | 338 | 338 | 334 | 337 | 12,700 | 0 | 100% | 100% | 72% | -- | 99% | 95% | 0% | 95% | 101% |
| 20241212 | 338 | 338 | 333 | 333 | 12,200 | -4 | 99% | 99% | 96% | ▼ | 99% | 97% | 0% | 94% | 100% |
| 20241213 | 333 | 334 | 330 | 331 | 20,700 | -2 | 99% | 99% | 170% | ▼▼ | 98% | 98% | 0% | 94% | 100% |
| 20241216 | 331 | 332 | 326 | 326 | 32,100 | -5 | 98% | 98% | 155% | ▼▼▼ | 98% | 100% | 0% | 92% | 100% |
| 20241217 | 325 | 325 | 318 | 320 | 56,800 | -6 | 98% | 98% | 177% | ▼▼▼▼ | 101% | 0% | 0% | 90% | 100% |
| 20241218 | 315 | 323 | 315 | 318 | 102,400 | -2 | 99% | 101% | 180% | ▼▼▼▼▼ | 102% | 0% | 0% | 90% | 100% |
| 20241219 | 317 | 327 | 316 | 324 | 28,700 | 6 | 102% | 102% | 28% | ▲ | 100% | 0% | 0% | 93% | 102% |
| 20241220 | 323 | 327 | 323 | 324 | 23,200 | 0 | 100% | 100% | 81% | -- | % | % | % | 94% | 102% |
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 | 900 | 424,400 | 0 | 200,300 | 900 | 224,100 |
| 2024-12-06 | 3,000 | 412,400 | 0 | 199,500 | 3,000 | 212,900 |
| 2024-11-29 | 2,900 | 388,200 | 0 | 199,600 | 2,900 | 188,600 |
| 2024-11-22 | 3,300 | 350,300 | 0 | 209,000 | 3,300 | 141,300 |
| 2024-11-15 | 11,500 | 380,100 | 0 | 208,200 | 11,500 | 171,900 |
| 2024-11-08 | 6,400 | 436,900 | 0 | 285,300 | 6,400 | 151,600 |
| 2024-11-01 | 2,900 | 396,200 | 0 | 284,400 | 2,900 | 111,800 |
| 2024-10-25 | 2,400 | 396,200 | 0 | 273,000 | 2,400 | 123,200 |
| 2024-10-18 | 4,000 | 388,200 | 0 | 269,400 | 4,000 | 118,800 |
| 2024-10-11 | 5,400 | 388,700 | 0 | 269,300 | 5,400 | 119,400 |
| 2024-10-04 | 11,700 | 360,600 | 0 | 251,700 | 11,700 | 108,900 |
| 2024-09-27 | 20,800 | 386,100 | 0 | 251,400 | 20,800 | 134,700 |
| 2024-09-20 | 16,400 | 382,500 | 0 | 246,200 | 16,400 | 136,300 |
| 2024-09-13 | 20,200 | 377,400 | 0 | 238,200 | 20,200 | 139,200 |
| 2024-09-06 | 17,800 | 327,000 | 0 | 233,200 | 17,800 | 93,800 |
| 2024-08-30 | 26,600 | 353,100 | 0 | 216,600 | 26,600 | 136,500 |
| 2024-08-23 | 20,300 | 358,600 | 0 | 238,200 | 20,300 | 120,400 |
| 2024-08-16 | 16,200 | 392,900 | 0 | 254,600 | 16,200 | 138,300 |
| 2024-08-09 | 1,900 | 383,100 | 0 | 216,100 | 1,900 | 167,000 |
| 2024-08-02 | 1,200 | 458,700 | 0 | 228,500 | 1,200 | 230,200 |
| 2024-07-26 | 2,300 | 430,100 | 0 | 224,800 | 2,300 | 205,300 |
| 2024-07-19 | 700 | 430,600 | 0 | 221,300 | 700 | 209,300 |
| 2024-07-12 | 1,000 | 429,700 | 0 | 220,700 | 1,000 | 209,000 |
| 2024-07-05 | 8,000 | 435,500 | 0 | 216,600 | 8,000 | 218,900 |
| 2024-06-28 | 7,300 | 446,600 | 0 | 218,800 | 7,300 | 227,800 |
| 2024-06-21 | 5,600 | 486,900 | 0 | 216,900 | 5,600 | 270,000 |
| 2024-06-14 | 7,700 | 461,900 | 0 | 217,100 | 7,700 | 244,800 |
| 2024-06-07 | 3,500 | 494,700 | 0 | 248,900 | 3,500 | 245,800 |
| 2024-05-31 | 3,500 | 482,000 | 0 | 219,800 | 3,500 | 262,200 |
| 2024-05-24 | 4,800 | 478,600 | 0 | 220,100 | 4,800 | 258,500 |
| 2024-05-17 | 6,600 | 521,200 | 0 | 237,500 | 6,600 | 283,700 |
| 2024-05-10 | 7,400 | 585,300 | 0 | 307,500 | 7,400 | 277,800 |
| 2024-05-02 | 3,200 | 612,800 | 0 | 299,900 | 3,200 | 312,900 |
| 2024-04-26 | 1,700 | 610,100 | 0 | 300,300 | 1,700 | 309,800 |
| 2024-04-19 | 2,300 | 568,000 | 0 | 298,800 | 2,300 | 269,200 |
| 2024-04-12 | 6,000 | 541,900 | 0 | 298,200 | 6,000 | 243,700 |
| 2024-04-05 | 6,000 | 557,900 | 0 | 296,500 | 6,000 | 261,400 |
| 2024-03-29 | 6,100 | 519,100 | 0 | 301,700 | 6,100 | 217,400 |
| 2024-03-22 | 6,400 | 544,100 | 0 | 302,500 | 6,400 | 241,600 |
| 2024-03-15 | 5,700 | 539,800 | 0 | 299,700 | 5,700 | 240,100 |
| 2024-03-08 | 8,000 | 544,700 | 0 | 302,400 | 8,000 | 242,300 |
| 2024-03-01 | 7,500 | 523,700 | 0 | 288,400 | 7,500 | 235,300 |
| 2024-02-22 | 6,400 | 523,000 | 0 | 284,500 | 6,400 | 238,500 |
| 2024-02-16 | 20,500 | 548,800 | 0 | 307,400 | 20,500 | 241,400 |
| 2024-02-09 | 40,000 | 592,100 | 0 | 282,100 | 40,000 | 310,000 |
| 2024-02-02 | 28,200 | 606,500 | 0 | 285,600 | 28,200 | 320,900 |
| 2024-01-26 | 26,200 | 606,100 | 0 | 287,500 | 26,200 | 318,600 |
| 2024-01-19 | 26,900 | 612,700 | 0 | 305,200 | 26,900 | 307,500 |
| 2024-01-12 | 26,800 | 589,500 | 0 | 289,400 | 26,800 | 300,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 16:00 | オーイズミ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241113 | 16:00 | オーイズミ | 固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 20241015 | 16:00 | オーイズミ | 連結子会社の商号の変更に関するお知らせ |
| 20240809 | 16:00 | オーイズミ | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240628 | 11:30 | オーイズミ | 支配株主等に関する事項について |
| 20240618 | 17:00 | オーイズミ | 連結子会社の固定資産の譲渡及び特別利益の計上に関するお知らせ |
| 20240513 | 16:00 | オーイズミ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240213 | 16:00 | オーイズミ | 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 |
|---|---|---|---|
| 6428 | 1 | 株式会社オーイズミ | 2024-12-22 10:20:09 |
| 6428 | 2 | 2024/06/03 第56回定時株主総会招集ご通知及び株主総会資料 | 2024-06-21 17:45:31 |
| 6428 | 2 | 株式関連情報 | Oizumi Corporation | 2024-06-19 12:58:46 |
| 6428 | 2 | ディスクレーマー | Oizumi Corporation | 2024-06-19 12:58:45 |
| 6428 | 2 | IR FAQ・お問い合わせ | Oizumi Corporation | 2024-06-19 12:58:43 |
| 6428 | 2 | IRカレンダー | Oizumi Corporation | 2024-06-19 12:58:42 |
| 6428 | 2 | 電子公告 | Oizumi Corporation | 2024-06-19 12:58:41 |
| 6428 | 2 | 株式総会 | Oizumi Corporation | 2024-06-19 12:58:40 |
| 6428 | 2 | 単元未満株式買取・買増制度 | Oizumi Corporation | 2024-06-19 12:58:39 |
| 6428 | 2 | 株式情報 | Oizumi Corporation | 2024-06-19 12:58:37 |