| 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 | 1,215 | 1,218 | 1,204 | 1,209 | 1,700 | -2 | 100% | 100% | 37% | ▼ | 100% | 100% | 102% | 99% | 102% |
| 20240925 | 1,217 | 1,218 | 1,200 | 1,214 | 3,600 | 5 | 100% | 100% | 212% | ▲ | 101% | 100% | 102% | 99% | 102% |
| 20240926 | 1,218 | 1,227 | 1,212 | 1,227 | 2,800 | 13 | 101% | 101% | 78% | ▲▲ | 98% | 98% | 100% | 100% | 103% |
| 20240927 | 1,237 | 1,237 | 1,211 | 1,213 | 3,700 | -14 | 99% | 98% | 132% | ▼ | 99% | 100% | 102% | 99% | 102% |
| 20240930 | 1,211 | 1,211 | 1,188 | 1,194 | 3,200 | -19 | 98% | 99% | 86% | ▼▼ | 100% | 99% | 101% | 97% | 101% |
| 20241001 | 1,224 | 1,228 | 1,210 | 1,218 | 5,100 | 24 | 102% | 100% | 159% | ▲ | 99% | 99% | 102% | 99% | 103% |
| 20241002 | 1,217 | 1,217 | 1,205 | 1,206 | 1,900 | -12 | 99% | 99% | 37% | ▼ | 99% | 98% | 101% | 98% | 102% |
| 20241003 | 1,223 | 1,223 | 1,207 | 1,207 | 500 | 1 | 100% | 99% | 26% | ▲ | 100% | 99% | 103% | 98% | 102% |
| 20241004 | 1,207 | 1,207 | 1,205 | 1,205 | 2,100 | -2 | 100% | 100% | 420% | ▼ | 100% | 99% | 102% | 98% | 102% |
| 20241007 | 1,210 | 1,213 | 1,206 | 1,207 | 600 | 2 | 100% | 100% | 29% | ▲ | 99% | 100% | 101% | 98% | 102% |
| 20241008 | 1,205 | 1,205 | 1,191 | 1,193 | 5,100 | -14 | 99% | 99% | 850% | ▼ | 100% | 102% | 102% | 97% | 101% |
| 20241009 | 1,193 | 1,197 | 1,192 | 1,197 | 2,400 | 4 | 100% | 100% | 47% | ▲ | 100% | 103% | 101% | 98% | 101% |
| 20241010 | 1,197 | 1,215 | 1,191 | 1,193 | 20,900 | -4 | 100% | 100% | 871% | ▼ | 100% | 102% | 100% | 97% | 101% |
| 20241011 | 1,201 | 1,202 | 1,192 | 1,202 | 3,500 | 9 | 101% | 100% | 17% | ▲ | 100% | 102% | 100% | 98% | 101% |
| 20241015 | 1,204 | 1,215 | 1,197 | 1,207 | 7,200 | 5 | 100% | 100% | 206% | ▲▲ | 100% | 102% | 98% | 98% | 102% |
| 20241016 | 1,215 | 1,223 | 1,208 | 1,218 | 16,400 | 11 | 101% | 100% | 228% | ▲▲▲ | 101% | 102% | 98% | 99% | 103% |
| 20241017 | 1,218 | 1,271 | 1,218 | 1,230 | 14,900 | 12 | 101% | 101% | 91% | ▲▲▲▲ | 100% | 99% | 97% | 100% | 103% |
| 20241018 | 1,230 | 1,231 | 1,216 | 1,230 | 9,900 | 0 | 100% | 100% | 66% | -- | 100% | 99% | 97% | 100% | 103% |
| 20241021 | 1,230 | 1,234 | 1,223 | 1,230 | 4,900 | 0 | 100% | 100% | 49% | -- | 101% | 98% | 97% | 100% | 103% |
| 20241022 | 1,230 | 1,239 | 1,225 | 1,238 | 1,400 | 8 | 101% | 101% | 29% | ▲ | 98% | 97% | 96% | 100% | 104% |
| 20241023 | 1,240 | 1,240 | 1,220 | 1,220 | 2,800 | -18 | 99% | 98% | 200% | ▼ | 100% | 99% | 98% | 99% | 102% |
| 20241024 | 1,214 | 1,235 | 1,214 | 1,216 | 11,000 | -4 | 100% | 100% | 393% | ▼▼ | 99% | 98% | 98% | 98% | 102% |
| 20241025 | 1,217 | 1,233 | 1,209 | 1,209 | 8,100 | -7 | 99% | 99% | 74% | ▼▼▼ | 100% | 99% | 99% | 98% | 101% |
| 20241028 | 1,203 | 1,212 | 1,203 | 1,206 | 5,300 | -3 | 100% | 100% | 65% | ▼▼▼▼ | 100% | 98% | 97% | 97% | 101% |
| 20241029 | 1,202 | 1,205 | 1,200 | 1,201 | 3,900 | -5 | 100% | 100% | 74% | ▼▼▼▼▼ | 99% | 98% | 97% | 97% | 101% |
| 20241030 | 1,198 | 1,198 | 1,184 | 1,184 | 59,600 | -17 | 99% | 99% | 1528% | ▼▼▼▼▼▼ | 101% | 99% | 98% | 96% | 100% |
| 20241031 | 1,184 | 1,193 | 1,181 | 1,191 | 8,200 | 7 | 101% | 101% | 14% | ▲ | 100% | 100% | 98% | 96% | 101% |
| 20241101 | 1,178 | 1,187 | 1,177 | 1,183 | 6,700 | -8 | 99% | 100% | 82% | ▼ | 100% | 101% | 98% | 96% | 100% |
| 20241105 | 1,174 | 1,181 | 1,174 | 1,175 | 5,100 | -8 | 99% | 100% | 76% | ▼▼ | 101% | 102% | 99% | 95% | 100% |
| 20241106 | 1,165 | 1,181 | 1,165 | 1,172 | 5,500 | -3 | 100% | 101% | 108% | ▼▼▼ | 101% | 102% | 99% | 95% | 100% |
| 20241107 | 1,161 | 1,174 | 1,161 | 1,174 | 4,600 | 2 | 100% | 101% | 84% | ▲ | 100% | 100% | 99% | 95% | 100% |
| 20241108 | 1,166 | 1,174 | 1,166 | 1,167 | 4,400 | -7 | 99% | 100% | 96% | ▼ | 101% | 100% | 98% | 94% | 100% |
| 20241111 | 1,171 | 1,182 | 1,171 | 1,182 | 1,700 | 15 | 101% | 101% | 39% | ▲ | 100% | 97% | 97% | 95% | 101% |
| 20241112 | 1,192 | 1,192 | 1,183 | 1,188 | 3,300 | 6 | 101% | 100% | 194% | ▲▲ | 100% | 99% | 99% | 96% | 102% |
| 20241113 | 1,166 | 1,173 | 1,165 | 1,167 | 9,100 | -21 | 98% | 100% | 276% | ▼ | 100% | 99% | 99% | 94% | 100% |
| 20241114 | 1,167 | 1,167 | 1,165 | 1,167 | 3,000 | 0 | 100% | 100% | 33% | -- | 99% | 98% | 99% | 94% | 100% |
| 20241115 | 1,167 | 1,169 | 1,154 | 1,155 | 9,300 | -12 | 99% | 99% | 310% | ▼ | 100% | 99% | 100% | 93% | 100% |
| 20241118 | 1,155 | 1,157 | 1,151 | 1,151 | 17,000 | -4 | 100% | 100% | 183% | ▼▼ | 99% | 99% | 99% | 93% | 100% |
| 20241119 | 1,160 | 1,161 | 1,150 | 1,150 | 4,300 | -1 | 100% | 99% | 25% | ▼▼▼ | 99% | 99% | 100% | 93% | 100% |
| 20241120 | 1,150 | 1,152 | 1,139 | 1,139 | 10,000 | -11 | 99% | 99% | 233% | ▼▼▼▼ | 100% | 100% | 101% | 93% | 100% |
| 20241121 | 1,135 | 1,153 | 1,135 | 1,138 | 5,100 | -1 | 100% | 100% | 51% | ▼▼▼▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20241122 | 1,141 | 1,146 | 1,140 | 1,143 | 3,000 | 5 | 100% | 100% | 59% | ▲ | 100% | 100% | 100% | 95% | 100% |
| 20241125 | 1,143 | 1,152 | 1,141 | 1,142 | 7,500 | -1 | 100% | 100% | 250% | ▼ | 99% | 101% | 100% | 95% | 100% |
| 20241126 | 1,142 | 1,143 | 1,136 | 1,136 | 4,500 | -6 | 99% | 99% | 60% | ▼▼ | 100% | 101% | 101% | 95% | 100% |
| 20241127 | 1,136 | 1,136 | 1,131 | 1,132 | 2,700 | -4 | 100% | 100% | 60% | ▼▼▼ | 101% | 102% | 101% | 95% | 100% |
| 20241128 | 1,132 | 1,144 | 1,131 | 1,143 | 5,600 | 11 | 101% | 101% | 207% | ▲ | 100% | 100% | 100% | 96% | 101% |
| 20241129 | 1,145 | 1,150 | 1,141 | 1,147 | 6,400 | 4 | 100% | 100% | 114% | ▲▲ | 101% | 100% | 100% | 97% | 101% |
| 20241202 | 1,147 | 1,156 | 1,147 | 1,153 | 5,100 | 6 | 101% | 101% | 80% | ▲▲▲ | 99% | 99% | 99% | 97% | 102% |
| 20241203 | 1,156 | 1,165 | 1,149 | 1,149 | 3,500 | -4 | 100% | 99% | 69% | ▼ | 100% | 99% | 99% | 97% | 102% |
| 20241204 | 1,149 | 1,152 | 1,137 | 1,149 | 8,800 | 0 | 100% | 100% | 251% | -- | 98% | 98% | 98% | 97% | 102% |
| 20241205 | 1,163 | 1,163 | 1,145 | 1,145 | 7,800 | -4 | 100% | 98% | 89% | ▼ | 100% | 100% | 99% | 96% | 101% |
| 20241206 | 1,145 | 1,145 | 1,145 | 1,145 | 100 | 0 | 100% | 100% | 1% | -- | 101% | 100% | 0% | 96% | 101% |
| 20241209 | 1,135 | 1,141 | 1,135 | 1,141 | 1,100 | -4 | 100% | 101% | 1100% | ▼ | 100% | 99% | 0% | 96% | 101% |
| 20241210 | 1,144 | 1,149 | 1,135 | 1,142 | 4,300 | 1 | 100% | 100% | 391% | ▲ | 99% | 100% | 0% | 98% | 101% |
| 20241211 | 1,147 | 1,147 | 1,130 | 1,140 | 19,400 | -2 | 100% | 99% | 451% | ▼ | 99% | 100% | 0% | 98% | 101% |
| 20241212 | 1,142 | 1,143 | 1,130 | 1,134 | 6,400 | -6 | 99% | 99% | 33% | ▼▼ | 100% | 101% | 0% | 98% | 100% |
| 20241213 | 1,128 | 1,129 | 1,128 | 1,128 | 4,800 | -6 | 99% | 100% | 75% | ▼▼▼ | 99% | 101% | 0% | 98% | 100% |
| 20241216 | 1,128 | 1,130 | 1,121 | 1,122 | 10,300 | -6 | 99% | 99% | 215% | ▼▼▼▼ | 101% | 100% | 0% | 97% | 100% |
| 20241217 | 1,132 | 1,148 | 1,130 | 1,143 | 21,400 | 21 | 102% | 101% | 208% | ▲ | 100% | 0% | 0% | 99% | 102% |
| 20241218 | 1,144 | 1,157 | 1,137 | 1,139 | 9,500 | -4 | 100% | 100% | 44% | ▼ | 100% | 0% | 0% | 99% | 102% |
| 20241219 | 1,132 | 1,134 | 1,132 | 1,133 | 2,800 | -6 | 99% | 100% | 29% | ▼▼ | 99% | 0% | 0% | 98% | 101% |
| 20241220 | 1,143 | 1,143 | 1,134 | 1,136 | 4,700 | 3 | 100% | 99% | 168% | ▲ | % | % | % | 99% | 101% |
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 | 100 | 89,800 | 100 | 10,200 | 0 | 79,600 |
| 2024-12-06 | 100 | 84,800 | 100 | 10,200 | 0 | 74,600 |
| 2024-11-29 | 100 | 85,600 | 100 | 9,900 | 0 | 75,700 |
| 2024-11-22 | 100 | 82,200 | 100 | 9,600 | 0 | 72,600 |
| 2024-11-15 | 100 | 79,200 | 100 | 9,400 | 0 | 69,800 |
| 2024-11-08 | 100 | 75,600 | 100 | 9,400 | 0 | 66,200 |
| 2024-11-01 | 100 | 71,100 | 100 | 7,800 | 0 | 63,300 |
| 2024-10-25 | 100 | 54,200 | 100 | 5,800 | 0 | 48,400 |
| 2024-10-18 | 100 | 52,200 | 100 | 5,000 | 0 | 47,200 |
| 2024-10-11 | 100 | 54,200 | 100 | 5,100 | 0 | 49,100 |
| 2024-10-04 | 100 | 54,900 | 100 | 5,300 | 0 | 49,600 |
| 2024-09-27 | 100 | 54,200 | 100 | 5,200 | 0 | 49,000 |
| 2024-09-20 | 100 | 56,100 | 100 | 6,000 | 0 | 50,100 |
| 2024-09-13 | 100 | 57,300 | 100 | 6,300 | 0 | 51,000 |
| 2024-09-06 | 100 | 56,000 | 100 | 6,500 | 0 | 49,500 |
| 2024-08-30 | 100 | 56,900 | 100 | 7,300 | 0 | 49,600 |
| 2024-08-23 | 100 | 56,800 | 100 | 7,400 | 0 | 49,400 |
| 2024-08-16 | 100 | 54,100 | 100 | 7,200 | 0 | 46,900 |
| 2024-08-09 | 100 | 54,300 | 100 | 8,300 | 0 | 46,000 |
| 2024-08-02 | 100 | 56,800 | 100 | 9,500 | 0 | 47,300 |
| 2024-07-26 | 100 | 55,900 | 100 | 9,200 | 0 | 46,700 |
| 2024-07-19 | 100 | 58,400 | 100 | 9,300 | 0 | 49,100 |
| 2024-07-12 | 100 | 58,400 | 100 | 9,900 | 0 | 48,500 |
| 2024-07-05 | 100 | 58,000 | 100 | 9,900 | 0 | 48,100 |
| 2024-06-28 | 100 | 59,900 | 100 | 10,500 | 0 | 49,400 |
| 2024-06-21 | 100 | 58,200 | 100 | 9,000 | 0 | 49,200 |
| 2024-06-14 | 100 | 58,200 | 100 | 9,000 | 0 | 49,200 |
| 2024-06-07 | 100 | 58,200 | 100 | 9,000 | 0 | 49,200 |
| 2024-05-31 | 100 | 60,400 | 100 | 9,800 | 0 | 50,600 |
| 2024-05-24 | 100 | 62,300 | 100 | 9,000 | 0 | 53,300 |
| 2024-05-17 | 100 | 63,700 | 100 | 10,000 | 0 | 53,700 |
| 2024-05-10 | 100 | 73,300 | 100 | 14,300 | 0 | 59,000 |
| 2024-05-02 | 100 | 74,800 | 100 | 14,900 | 0 | 59,900 |
| 2024-04-26 | 100 | 77,000 | 100 | 13,700 | 0 | 63,300 |
| 2024-04-19 | 100 | 78,100 | 100 | 13,000 | 0 | 65,100 |
| 2024-04-12 | 100 | 78,100 | 100 | 13,200 | 0 | 64,900 |
| 2024-04-05 | 100 | 77,900 | 100 | 13,100 | 0 | 64,800 |
| 2024-03-29 | 100 | 75,200 | 100 | 13,400 | 0 | 61,800 |
| 2024-03-22 | 100 | 77,500 | 100 | 13,300 | 0 | 64,200 |
| 2024-03-15 | 100 | 80,300 | 100 | 13,200 | 0 | 67,100 |
| 2024-03-08 | 100 | 79,500 | 100 | 12,900 | 0 | 66,600 |
| 2024-03-01 | 100 | 80,000 | 100 | 13,900 | 0 | 66,100 |
| 2024-02-22 | 100 | 83,400 | 100 | 18,400 | 0 | 65,000 |
| 2024-02-16 | 100 | 81,000 | 100 | 15,100 | 0 | 65,900 |
| 2024-02-09 | 100 | 82,000 | 100 | 15,500 | 0 | 66,500 |
| 2024-02-02 | 100 | 82,200 | 100 | 14,800 | 0 | 67,400 |
| 2024-01-26 | 100 | 79,200 | 100 | 12,500 | 0 | 66,700 |
| 2024-01-19 | 100 | 82,200 | 100 | 12,200 | 0 | 70,000 |
| 2024-01-12 | 100 | 80,400 | 100 | 11,900 | 0 | 68,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 16:00 | オリジン | 自己株式の取得状況に関するお知らせ |
| 20241112 | 17:00 | オリジン | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241101 | 16:00 | オリジン | 自己株式の取得状況に関するお知らせ |
| 20241001 | 16:00 | オリジン | 自己株式の取得状況に関するお知らせ |
| 20240902 | 16:00 | オリジン | 自己株式の取得状況に関するお知らせ |
| 20240813 | 17:00 | オリジン | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240801 | 16:00 | オリジン | 自己株式の取得状況に関するお知らせ |
| 20240701 | 16:00 | オリジン | 自己株式の取得状況に関するお知らせ |
| 20240627 | 18:15 | オリジン | 当社株式の大規模買付行為に関する対応策（買収防衛策）に基づく独立委員会委員の一部交代に関するお知らせ |
| 20240603 | 16:00 | オリジン | 自己株式の取得状況に関するお知らせ |
| 20240514 | 10:30 | オリジン | 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 |
| 20240513 | 16:30 | オリジン | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 16:30 | オリジン | 特別損失の計上及び2024年3月期通期連結業績予想値と実績値との差異に関するお知らせ |
| 20240513 | 16:30 | オリジン | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240513 | 16:30 | オリジン | 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 |
| 20240513 | 16:30 | オリジン | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240513 | 16:30 | オリジン | 役員および執行役員の人事に関するお知らせ |
| 20240301 | 16:00 | オリジン | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240209 | 17:00 | オリジン | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240202 | 10:30 | オリジン | （訂正）「自己株式の取得状況に関するお知らせ」の一部訂正に関するお知らせ |
| 20240201 | 16:00 | オリジン | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U9DW | 350 | 2024-08-22 10:19 | （株）オリジン | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6513 | 1 | 株式会社オリジン（Origin）| 提案型ものづくり支援企業 | 2024-12-21 22:21:41 |
| 6513 | 2 | コーポレートガバナンス報告書 | 2024-06-16 04:49:09 |
| 6513 | 2 | 個人投資家の皆様へ | 株主・投資家情報 | 株式会社オリジン | 2024-06-15 01:27:59 |
| 6513 | 2 | 株式基本情報 | 株主・投資家情報 | 株式会社オリジン | 2024-06-15 01:27:58 |
| 6513 | 2 | 株式情報 | 株主・投資家情報 | 株式会社オリジン | 2024-06-15 01:27:57 |
| 6513 | 2 | 事業報告書（株主の皆様へ） | 株主・投資家情報 | 株式会社オリジン | 2024-06-15 01:27:55 |
| 6513 | 2 | 説明会資料 | 株主・投資家情報 | 株式会社オリジン | 2024-06-15 01:27:53 |
| 6513 | 2 | 財務情報 | 株主・投資家情報 | 株式会社オリジン | 2024-06-15 01:27:52 |
| 6513 | 2 | 決算ハイライト | 株主・投資家情報 | 株式会社オリジン | 2024-06-15 01:27:51 |
| 6513 | 2 | IR資料室 | 株主・投資家情報 | 株式会社オリジン | 2024-06-15 01:27:50 |