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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240725 | 255 | 262 | 252 | 252 | 139,700 | -5 | 98% | 99% | 73% | ▼▼ | 101% | 96% | 92% | 89% | 100% |
20240726 | 254 | 265 | 254 | 256 | 169,000 | 4 | 102% | 101% | 121% | ▲ | 99% | 90% | 91% | 90% | 102% |
20240729 | 257 | 259 | 253 | 255 | 114,500 | -1 | 100% | 99% | 68% | ▼ | 96% | 85% | 92% | 90% | 101% |
20240730 | 254 | 254 | 238 | 243 | 421,100 | -12 | 95% | 96% | 368% | ▼▼ | 101% | 77% | 96% | 86% | 100% |
20240731 | 242 | 244 | 236 | 244 | 259,200 | 1 | 100% | 101% | 62% | ▲ | 95% | 78% | 96% | 86% | 100% |
20240801 | 242 | 242 | 227 | 231 | 439,400 | -13 | 95% | 95% | 170% | ▼ | 97% | 84% | 104% | 82% | 100% |
20240802 | 224 | 229 | 217 | 217 | 360,900 | -14 | 94% | 97% | 82% | ▼▼ | 83% | 94% | 117% | 77% | 100% |
20240805 | 199 | 200 | 157 | 166 | 791,400 | -51 | 76% | 83% | 219% | ▼▼▼ | 94% | 100% | 118% | 59% | 100% |
20240806 | 198 | 198 | 180 | 186 | 424,000 | 20 | 112% | 94% | 54% | ▲ | 104% | 118% | 129% | 66% | 112% |
20240807 | 181 | 197 | 180 | 188 | 362,600 | 2 | 101% | 104% | 86% | ▲▲ | 101% | 117% | 126% | 66% | 113% |
20240808 | 183 | 192 | 182 | 184 | 216,100 | -4 | 98% | 101% | 60% | ▼ | 99% | 113% | 122% | 65% | 111% |
20240809 | 189 | 191 | 183 | 187 | 215,100 | 3 | 102% | 99% | 100% | ▲ | 104% | 118% | 121% | 66% | 113% |
20240813 | 190 | 199 | 187 | 198 | 177,400 | 11 | 106% | 104% | 82% | ▲▲ | 105% | 113% | 111% | 70% | 119% |
20240814 | 203 | 216 | 200 | 214 | 330,700 | 16 | 108% | 105% | 186% | ▲▲▲ | 100% | 110% | 107% | 76% | 129% |
20240815 | 210 | 219 | 207 | 211 | 338,300 | -3 | 99% | 100% | 102% | ▼ | 100% | 109% | 105% | 78% | 127% |
20240816 | 214 | 214 | 209 | 213 | 207,800 | 2 | 101% | 100% | 61% | ▲ | 106% | 110% | 107% | 81% | 128% |
20240819 | 211 | 228 | 211 | 224 | 388,200 | 11 | 105% | 106% | 187% | ▲▲ | 103% | 103% | 100% | 85% | 135% |
20240820 | 224 | 235 | 224 | 230 | 267,000 | 6 | 103% | 103% | 69% | ▲▲▲ | 102% | 102% | 94% | 87% | 139% |
20240821 | 226 | 233 | 226 | 231 | 91,800 | 1 | 100% | 102% | 34% | ▲▲▲▲ | 100% | 99% | 91% | 90% | 139% |
20240822 | 232 | 237 | 227 | 233 | 150,700 | 2 | 101% | 100% | 164% | ▲▲▲▲▲ | 96% | 96% | 90% | 91% | 140% |
20240823 | 236 | 237 | 226 | 226 | 114,300 | -7 | 97% | 96% | 76% | ▼ | 103% | 100% | 95% | 88% | 136% |
20240826 | 224 | 236 | 219 | 230 | 233,700 | 4 | 102% | 103% | 204% | ▲ | 101% | 97% | 93% | 90% | 139% |
20240827 | 228 | 234 | 228 | 230 | 65,800 | 0 | 100% | 101% | 28% | -- | 98% | 97% | 92% | 94% | 139% |
20240828 | 231 | 232 | 226 | 226 | 169,400 | -4 | 98% | 98% | 257% | ▼ | 99% | 100% | 94% | 93% | 136% |
20240829 | 226 | 228 | 222 | 224 | 78,800 | -2 | 99% | 99% | 47% | ▼▼ | 99% | 95% | 94% | 96% | 135% |
20240830 | 225 | 225 | 219 | 222 | 102,500 | -2 | 99% | 99% | 130% | ▼▼▼ | 98% | 93% | 95% | 95% | 134% |
20240902 | 224 | 228 | 217 | 219 | 118,400 | -3 | 99% | 98% | 116% | ▼▼▼▼ | 100% | 92% | 94% | 94% | 132% |
20240903 | 225 | 226 | 221 | 225 | 134,500 | 6 | 103% | 100% | 114% | ▲ | 98% | 95% | 98% | 97% | 122% |
20240904 | 217 | 222 | 212 | 213 | 206,100 | -12 | 95% | 98% | 153% | ▼ | 100% | 98% | 100% | 91% | 116% |
20240905 | 209 | 216 | 207 | 208 | 276,400 | -5 | 98% | 100% | 134% | ▼▼ | 97% | 95% | 99% | 89% | 113% |
20240906 | 212 | 213 | 203 | 206 | 190,200 | -2 | 99% | 97% | 69% | ▼▼▼ | 104% | 102% | 105% | 88% | 110% |
20240909 | 199 | 208 | 199 | 206 | 155,400 | 0 | 100% | 104% | 82% | -- | 99% | 102% | 101% | 88% | 104% |
20240910 | 206 | 207 | 202 | 204 | 54,500 | -2 | 99% | 99% | 35% | ▼ | 95% | 103% | 101% | 88% | 100% |
20240911 | 206 | 207 | 191 | 195 | 178,200 | -9 | 96% | 95% | 327% | ▼▼ | 102% | 107% | 105% | 84% | 100% |
20240912 | 198 | 204 | 198 | 202 | 82,800 | 7 | 104% | 102% | 46% | ▲ | 99% | 105% | 102% | 87% | 104% |
20240913 | 202 | 203 | 197 | 199 | 183,700 | -3 | 99% | 99% | 222% | ▼ | 103% | 103% | 101% | 85% | 102% |
20240917 | 203 | 219 | 203 | 210 | 423,800 | 11 | 106% | 103% | 231% | ▲ | 100% | 98% | 98% | 90% | 108% |
20240918 | 211 | 212 | 206 | 212 | 108,500 | 2 | 101% | 100% | 26% | ▲▲ | 100% | 99% | 99% | 91% | 109% |
20240919 | 211 | 215 | 206 | 212 | 311,300 | 0 | 100% | 100% | 287% | -- | 99% | 99% | 100% | 91% | 109% |
20240920 | 212 | 215 | 205 | 210 | 932,100 | -2 | 99% | 99% | 299% | ▼ | 98% | 100% | 101% | 91% | 108% |
20240924 | 210 | 210 | 206 | 206 | 80,500 | -4 | 98% | 98% | 9% | ▼▼ | 99% | 100% | 102% | 90% | 106% |
20240925 | 207 | 209 | 205 | 205 | 43,800 | -1 | 100% | 99% | 54% | ▼▼▼ | 101% | 100% | 102% | 89% | 105% |
20240926 | 207 | 209 | 205 | 209 | 121,800 | 4 | 102% | 101% | 278% | ▲ | 97% | 95% | 99% | 92% | 107% |
20240927 | 215 | 215 | 208 | 209 | 197,500 | 0 | 100% | 97% | 162% | -- | 98% | 101% | 104% | 93% | 107% |
20240930 | 203 | 207 | 199 | 199 | 171,100 | -10 | 95% | 98% | 87% | ▼ | 102% | 101% | 104% | 88% | 102% |
20241001 | 203 | 207 | 200 | 207 | 150,200 | 8 | 104% | 102% | 88% | ▲ | 99% | 101% | 104% | 92% | 106% |
20241002 | 203 | 204 | 200 | 200 | 81,800 | -7 | 97% | 99% | 54% | ▼ | 100% | 101% | 104% | 89% | 103% |
20241003 | 204 | 207 | 203 | 205 | 118,100 | 5 | 103% | 100% | 144% | ▲ | 99% | 100% | 103% | 96% | 105% |
20241004 | 206 | 207 | 203 | 204 | 43,800 | -1 | 100% | 99% | 37% | ▼ | 100% | 99% | 101% | 96% | 105% |
20241007 | 206 | 207 | 204 | 206 | 52,800 | 2 | 101% | 100% | 121% | ▲ | 98% | 99% | 0% | 97% | 106% |
20241008 | 206 | 207 | 202 | 202 | 88,800 | -4 | 98% | 98% | 168% | ▼ | 102% | 101% | 0% | 95% | 104% |
20241009 | 202 | 206 | 202 | 206 | 100,600 | 4 | 102% | 102% | 113% | ▲ | 99% | 100% | 0% | 97% | 106% |
20241010 | 207 | 207 | 202 | 204 | 66,600 | -2 | 99% | 99% | 66% | ▼ | 99% | 103% | 0% | 96% | 105% |
20241011 | 203 | 203 | 200 | 200 | 74,900 | -4 | 98% | 99% | 112% | ▼▼ | 102% | 107% | 0% | 94% | 101% |
20241015 | 199 | 211 | 196 | 203 | 201,500 | 3 | 102% | 102% | 269% | ▲ | 105% | 109% | 0% | 96% | 102% |
20241016 | 195 | 207 | 192 | 205 | 297,300 | 2 | 101% | 105% | 148% | ▲▲ | 101% | 101% | 0% | 97% | 103% |
20241017 | 205 | 210 | 202 | 207 | 115,700 | 2 | 101% | 101% | 39% | ▲▲▲ | 101% | 0% | 0% | 98% | 104% |
20241018 | 207 | 212 | 204 | 209 | 94,900 | 2 | 101% | 101% | 82% | ▲▲▲▲ | 100% | 0% | 0% | 99% | 105% |
20241021 | 213 | 214 | 209 | 212 | 112,700 | 3 | 101% | 100% | 119% | ▲▲▲▲▲ | 99% | 0% | 0% | 100% | 107% |
20241022 | 211 | 212 | 207 | 208 | 118,000 | -4 | 98% | 99% | 105% | ▼ | % | % | % | 98% | 105% |
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 |
---|---|---|---|---|---|---|
2024-10-18 | 83,100 | 1,131,400 | 83,100 | 721,200 | 0 | 410,200 |
2024-10-11 | 83,100 | 1,155,800 | 83,100 | 690,100 | 0 | 465,700 |
2024-10-04 | 83,100 | 1,117,900 | 83,100 | 648,500 | 0 | 469,400 |
2024-09-27 | 73,100 | 1,034,800 | 73,100 | 533,400 | 0 | 501,400 |
2024-09-20 | 73,100 | 1,037,000 | 73,100 | 533,800 | 0 | 503,200 |
2024-09-13 | 73,100 | 1,122,900 | 73,100 | 610,100 | 0 | 512,800 |
2024-09-06 | 73,100 | 1,044,000 | 73,100 | 517,900 | 0 | 526,100 |
2024-08-30 | 54,300 | 1,022,000 | 54,300 | 511,900 | 0 | 510,100 |
2024-08-23 | 54,300 | 980,600 | 54,300 | 470,800 | 0 | 509,800 |
2024-08-16 | 54,300 | 1,056,500 | 54,300 | 513,600 | 0 | 542,900 |
2024-08-09 | 54,300 | 1,078,700 | 54,300 | 522,800 | 0 | 555,900 |
2024-08-02 | 54,300 | 1,411,500 | 54,300 | 626,400 | 0 | 785,100 |
2024-07-26 | 54,300 | 1,360,700 | 54,300 | 732,300 | 0 | 628,400 |
2024-07-19 | 54,300 | 1,349,000 | 54,300 | 731,400 | 0 | 617,600 |
2024-07-12 | 54,300 | 1,291,200 | 54,300 | 648,500 | 0 | 642,700 |
2024-07-05 | 54,300 | 1,266,200 | 54,300 | 639,900 | 0 | 626,300 |
2024-06-28 | 54,300 | 1,249,500 | 54,300 | 653,500 | 0 | 596,000 |
2024-06-21 | 54,300 | 1,224,600 | 54,300 | 627,000 | 0 | 597,600 |
2024-06-14 | 54,300 | 1,282,400 | 54,300 | 623,200 | 0 | 659,200 |
2024-06-07 | 54,300 | 1,276,400 | 54,300 | 574,600 | 0 | 701,800 |
2024-05-31 | 54,300 | 1,395,700 | 54,300 | 615,300 | 0 | 780,400 |
2024-05-24 | 54,300 | 1,335,700 | 54,300 | 595,700 | 0 | 740,000 |
2024-05-17 | 54,300 | 1,325,900 | 54,300 | 595,300 | 0 | 730,600 |
2024-05-10 | 54,300 | 1,485,300 | 54,300 | 746,900 | 0 | 738,400 |
2024-05-02 | 54,300 | 1,502,800 | 54,300 | 709,800 | 0 | 793,000 |
2024-04-26 | 54,300 | 1,397,100 | 54,300 | 662,900 | 0 | 734,200 |
2024-04-19 | 54,300 | 1,315,500 | 54,300 | 625,700 | 0 | 689,800 |
2024-04-12 | 54,300 | 1,469,700 | 54,300 | 695,400 | 0 | 774,300 |
2024-04-05 | 54,300 | 1,329,100 | 54,300 | 630,600 | 0 | 698,500 |
2024-03-29 | 54,300 | 1,237,100 | 54,300 | 555,500 | 0 | 681,600 |
2024-03-22 | 54,300 | 1,299,900 | 54,300 | 675,800 | 0 | 624,100 |
2024-03-15 | 54,300 | 1,306,500 | 54,300 | 736,400 | 0 | 570,100 |
2024-03-08 | 55,100 | 1,263,100 | 55,100 | 688,800 | 0 | 574,300 |
2024-03-01 | 54,300 | 1,235,700 | 54,300 | 640,300 | 0 | 595,400 |
2024-02-22 | 26,300 | 1,095,900 | 26,300 | 619,400 | 0 | 476,500 |
2024-02-16 | 0 | 1,096,000 | 0 | 626,200 | 0 | 469,800 |
2024-02-09 | 400 | 1,179,800 | 400 | 676,600 | 0 | 503,200 |
2024-02-02 | 4,200 | 1,110,100 | 4,200 | 633,400 | 0 | 476,700 |
2024-01-26 | 300 | 990,900 | 300 | 533,600 | 0 | 457,300 |
2024-01-19 | 600 | 953,000 | 600 | 438,700 | 0 | 514,300 |
2024-01-12 | 600 | 988,100 | 600 | 580,800 | 0 | 407,300 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2024-08-23 | 野村證券株式会社 | 305,106 | 0.49% | ▼ | -49,400 | 236 | 237 | 226 | 226 | 114,300 |
2024-08-05 | 野村證券株式会社 | 354,506 | 0.56% | ▼ | -25,500 | 199 | 200 | 157 | 166 | 791,400 |
2024-07-31 | 野村證券株式会社 | 380,006 | 0.61% | ▲ | 64,200 | 242 | 244 | 236 | 244 | 259,200 |
2024-05-08 | 野村證券株式会社 | 315,806 | 0.50% | ▲ | 11,500 | 250 | 260 | 249 | 252 | 176,500 |
2024-05-07 | 野村證券株式会社 | 304,306 | 0.48% | ▼ | -19,800 | 242 | 257 | 242 | 254 | 386,600 |
2024-05-02 | 野村證券株式会社 | 324,106 | 0.52% | ▲ | 245 | 245 | 236 | 239 | 314,200 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100UAUG | 350 | 2024-08-29 15:15 | オープングループ株式会社 | 大角 暢之 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
6572 | 1 | オープングループ株式会社 | 2024-10-23 00:24:42 |
6572 | 2 | 免責事項 | オープングループ株式会社 | 2024-06-18 17:27:30 |
6572 | 2 | 電子公告 | オープングループ株式会社 | 2024-06-18 17:27:28 |
6572 | 2 | IRカレンダー | オープングループ株式会社 | 2024-06-18 17:27:26 |
6572 | 2 | 株式情報 | オープングループ株式会社 | 2024-06-18 17:27:25 |
6572 | 2 | IRライブラリー | オープングループ株式会社 | 2024-06-18 17:27:23 |
6572 | 2 | 業績ハイライト | オープングループ株式会社 | 2024-06-18 17:27:22 |
6572 | 2 | コーポレート・ガバナンス | オープングループ株式会社 | 2024-06-18 17:27:20 |
6572 | 2 | 株主・投資家の皆様へ | オープングループ株式会社 | 2024-06-18 17:27:18 |
6572 | 2 | IR | OPEN Group | 2024-06-18 17:27:14 |