| 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 | 6,300 | 6,441 | 6,290 | 6,340 | 1,736,100 | 156 | 103% | 101% | 118% | ▲▲▲▲▲ | 101% | 104% | 104% | 100% | 111% |
| 20240925 | 6,370 | 6,498 | 6,340 | 6,426 | 1,343,200 | 86 | 101% | 101% | 77% | ▲▲▲▲▲▲ | 100% | 102% | 102% | 100% | 112% |
| 20240926 | 6,493 | 6,503 | 6,331 | 6,503 | 1,084,800 | 77 | 101% | 100% | 81% | ▲▲▲▲▲▲▲ | 103% | 99% | 100% | 100% | 113% |
| 20240927 | 6,613 | 6,843 | 6,599 | 6,843 | 2,067,400 | 340 | 105% | 103% | 191% | ▲▲▲▲▲▲▲▲ | 100% | 100% | 101% | 100% | 119% |
| 20240930 | 6,543 | 6,610 | 6,504 | 6,547 | 1,474,900 | -296 | 96% | 100% | 71% | ▼ | 101% | 102% | 97% | 96% | 114% |
| 20241001 | 6,538 | 6,642 | 6,492 | 6,632 | 886,400 | 85 | 101% | 101% | 60% | ▲ | 100% | 102% | 96% | 97% | 116% |
| 20241002 | 6,500 | 6,550 | 6,472 | 6,507 | 690,800 | -125 | 98% | 100% | 78% | ▼ | 98% | 98% | 93% | 95% | 114% |
| 20241003 | 6,688 | 6,698 | 6,544 | 6,545 | 873,000 | 38 | 101% | 98% | 126% | ▲ | 99% | 100% | 95% | 96% | 114% |
| 20241004 | 6,556 | 6,600 | 6,441 | 6,515 | 1,372,000 | -30 | 100% | 99% | 157% | ▼ | 100% | 99% | 93% | 95% | 114% |
| 20241007 | 6,678 | 6,718 | 6,645 | 6,650 | 879,200 | 135 | 102% | 100% | 64% | ▲ | 97% | 99% | 92% | 97% | 116% |
| 20241008 | 6,729 | 6,739 | 6,482 | 6,528 | 919,700 | -122 | 98% | 97% | 105% | ▼ | 99% | 102% | 95% | 95% | 114% |
| 20241009 | 6,506 | 6,553 | 6,395 | 6,429 | 1,295,100 | -99 | 98% | 99% | 141% | ▼▼ | 101% | 98% | 95% | 94% | 112% |
| 20241010 | 6,506 | 6,610 | 6,493 | 6,560 | 693,300 | 131 | 102% | 101% | 54% | ▲ | 100% | 94% | 94% | 96% | 114% |
| 20241011 | 6,625 | 6,660 | 6,527 | 6,636 | 906,400 | 76 | 101% | 100% | 131% | ▲▲ | 98% | 92% | 92% | 97% | 114% |
| 20241015 | 6,750 | 6,753 | 6,615 | 6,615 | 1,056,000 | -21 | 100% | 98% | 117% | ▼ | 99% | 97% | 97% | 97% | 114% |
| 20241016 | 6,415 | 6,443 | 6,311 | 6,362 | 1,228,800 | -253 | 96% | 99% | 116% | ▼▼ | 98% | 96% | 95% | 93% | 106% |
| 20241017 | 6,388 | 6,393 | 6,246 | 6,246 | 1,003,600 | -116 | 98% | 98% | 82% | ▼▼▼ | 99% | 96% | 96% | 91% | 104% |
| 20241018 | 6,285 | 6,347 | 6,232 | 6,232 | 640,800 | -14 | 100% | 99% | 64% | ▼▼▼▼ | 100% | 96% | 97% | 91% | 103% |
| 20241021 | 6,260 | 6,308 | 6,229 | 6,230 | 522,800 | -2 | 100% | 100% | 82% | ▼▼▼▼▼ | 99% | 99% | 95% | 91% | 101% |
| 20241022 | 6,211 | 6,238 | 6,122 | 6,135 | 916,000 | -95 | 98% | 99% | 175% | ▼▼▼▼▼▼ | 99% | 101% | 95% | 90% | 100% |
| 20241023 | 6,100 | 6,125 | 6,008 | 6,025 | 646,700 | -110 | 98% | 99% | 71% | ▼▼▼▼▼▼▼ | 100% | 104% | 95% | 88% | 100% |
| 20241024 | 5,990 | 6,062 | 5,942 | 5,980 | 772,000 | -45 | 99% | 100% | 119% | ▼▼▼▼▼▼▼▼ | 100% | 104% | 91% | 87% | 100% |
| 20241025 | 5,962 | 6,027 | 5,938 | 5,987 | 773,500 | 7 | 100% | 100% | 100% | ▲ | 103% | 103% | 91% | 87% | 100% |
| 20241028 | 5,927 | 6,133 | 5,920 | 6,119 | 709,400 | 132 | 102% | 103% | 92% | ▲▲ | 101% | 99% | 87% | 92% | 102% |
| 20241029 | 6,077 | 6,137 | 6,031 | 6,137 | 1,026,800 | 18 | 100% | 101% | 145% | ▲▲▲ | 101% | 98% | 84% | 92% | 103% |
| 20241030 | 6,172 | 6,287 | 6,163 | 6,213 | 4,070,500 | 76 | 101% | 101% | 396% | ▲▲▲▲ | 101% | 98% | 85% | 93% | 104% |
| 20241031 | 6,063 | 6,124 | 6,018 | 6,100 | 1,428,500 | -113 | 98% | 101% | 35% | ▼ | 101% | 98% | 87% | 92% | 102% |
| 20241101 | 5,900 | 6,041 | 5,900 | 5,968 | 925,000 | -132 | 98% | 101% | 65% | ▼▼ | 101% | 95% | 86% | 90% | 100% |
| 20241105 | 5,968 | 6,087 | 5,926 | 6,045 | 829,600 | 77 | 101% | 101% | 90% | ▲ | 98% | 90% | 85% | 91% | 101% |
| 20241106 | 6,039 | 6,194 | 5,901 | 5,928 | 1,563,000 | -117 | 98% | 98% | 188% | ▼ | 97% | 90% | 85% | 89% | 100% |
| 20241107 | 5,998 | 6,100 | 5,660 | 5,793 | 2,493,800 | -135 | 98% | 97% | 160% | ▼▼ | 97% | 91% | 86% | 87% | 100% |
| 20241108 | 5,826 | 5,841 | 5,620 | 5,674 | 1,574,200 | -119 | 98% | 97% | 63% | ▼▼▼ | 97% | 93% | 90% | 86% | 100% |
| 20241111 | 5,597 | 5,620 | 5,415 | 5,449 | 1,481,100 | -225 | 96% | 97% | 94% | ▼▼▼▼ | 99% | 94% | 92% | 82% | 100% |
| 20241112 | 5,466 | 5,488 | 5,359 | 5,400 | 1,318,400 | -49 | 99% | 99% | 89% | ▼▼▼▼▼ | 99% | 95% | 96% | 82% | 100% |
| 20241113 | 5,369 | 5,392 | 5,281 | 5,309 | 954,800 | -91 | 98% | 99% | 72% | ▼▼▼▼▼▼ | 98% | 97% | 98% | 83% | 100% |
| 20241114 | 5,296 | 5,319 | 5,176 | 5,196 | 1,275,800 | -113 | 98% | 98% | 134% | ▼▼▼▼▼▼▼ | 99% | 98% | 100% | 83% | 100% |
| 20241115 | 5,196 | 5,207 | 5,127 | 5,155 | 1,000,500 | -41 | 99% | 99% | 78% | ▼▼▼▼▼▼▼▼ | 100% | 100% | 102% | 83% | 100% |
| 20241118 | 5,100 | 5,167 | 5,078 | 5,119 | 698,700 | -36 | 99% | 100% | 70% | ▼▼▼▼▼▼▼▼▼ | 100% | 98% | 101% | 82% | 100% |
| 20241119 | 5,110 | 5,168 | 5,035 | 5,119 | 1,106,400 | 0 | 100% | 100% | 158% | -- | 100% | 97% | 102% | 82% | 100% |
| 20241120 | 5,100 | 5,131 | 5,066 | 5,099 | 818,800 | -20 | 100% | 100% | 74% | ▼ | 100% | 97% | 102% | 82% | 100% |
| 20241121 | 5,104 | 5,159 | 5,061 | 5,109 | 888,500 | 10 | 100% | 100% | 109% | ▲ | 98% | 95% | 102% | 82% | 100% |
| 20241122 | 5,103 | 5,122 | 4,963 | 5,011 | 1,080,100 | -98 | 98% | 98% | 122% | ▼ | 97% | 96% | 103% | 81% | 100% |
| 20241125 | 5,051 | 5,065 | 4,900 | 4,914 | 2,143,600 | -97 | 98% | 97% | 198% | ▼▼ | 101% | 97% | 105% | 79% | 100% |
| 20241126 | 4,914 | 5,026 | 4,887 | 4,964 | 1,375,900 | 50 | 101% | 101% | 64% | ▲ | 98% | 98% | 106% | 80% | 101% |
| 20241127 | 4,904 | 4,927 | 4,807 | 4,826 | 1,317,100 | -138 | 97% | 98% | 96% | ▼ | 101% | 100% | 108% | 78% | 100% |
| 20241128 | 4,801 | 4,851 | 4,758 | 4,827 | 879,800 | 1 | 100% | 101% | 67% | ▲ | 99% | 100% | 107% | 79% | 100% |
| 20241129 | 4,811 | 4,822 | 4,723 | 4,766 | 658,600 | -61 | 99% | 99% | 75% | ▼ | 100% | 105% | 108% | 79% | 100% |
| 20241202 | 4,754 | 4,775 | 4,695 | 4,741 | 843,800 | -25 | 99% | 100% | 128% | ▼▼ | 102% | 106% | 108% | 78% | 100% |
| 20241203 | 4,743 | 4,904 | 4,741 | 4,824 | 1,211,400 | 83 | 102% | 102% | 144% | ▲ | 100% | 108% | 107% | 81% | 102% |
| 20241204 | 4,787 | 4,847 | 4,774 | 4,794 | 875,600 | -30 | 99% | 100% | 72% | ▼ | 101% | 107% | 107% | 83% | 101% |
| 20241205 | 4,810 | 4,884 | 4,767 | 4,835 | 924,100 | 41 | 101% | 101% | 106% | ▲ | 103% | 106% | 105% | 85% | 102% |
| 20241206 | 4,891 | 5,034 | 4,863 | 5,015 | 1,658,500 | 180 | 104% | 103% | 179% | ▲▲ | 99% | 102% | 0% | 92% | 106% |
| 20241209 | 5,058 | 5,114 | 5,010 | 5,020 | 1,231,000 | 5 | 100% | 99% | 74% | ▲▲▲ | 101% | 98% | 0% | 93% | 106% |
| 20241210 | 5,111 | 5,289 | 5,070 | 5,164 | 2,124,500 | 144 | 103% | 101% | 173% | ▲▲▲▲ | 99% | 98% | 0% | 97% | 109% |
| 20241211 | 5,170 | 5,236 | 5,088 | 5,102 | 1,755,600 | -62 | 99% | 99% | 83% | ▼ | 101% | 98% | 0% | 98% | 108% |
| 20241212 | 5,150 | 5,197 | 5,096 | 5,184 | 1,390,000 | 82 | 102% | 101% | 79% | ▲ | 96% | 99% | 0% | 100% | 109% |
| 20241213 | 5,079 | 5,110 | 4,885 | 4,892 | 1,786,200 | -292 | 94% | 96% | 129% | ▼ | 101% | 104% | 0% | 94% | 103% |
| 20241216 | 4,914 | 5,021 | 4,875 | 4,987 | 1,096,100 | 95 | 102% | 101% | 61% | ▲ | 101% | 102% | 0% | 96% | 105% |
| 20241217 | 5,004 | 5,081 | 4,970 | 5,055 | 863,800 | 68 | 101% | 101% | 79% | ▲▲ | 99% | 0% | 0% | 98% | 107% |
| 20241218 | 5,064 | 5,092 | 5,026 | 5,034 | 485,100 | -21 | 100% | 99% | 56% | ▼ | 102% | 0% | 0% | 97% | 106% |
| 20241219 | 4,934 | 5,055 | 4,922 | 5,033 | 1,035,000 | -1 | 100% | 102% | 213% | ▼▼ | 101% | 0% | 0% | 97% | 106% |
| 20241220 | 5,059 | 5,191 | 5,055 | 5,128 | 1,488,000 | 95 | 102% | 101% | 144% | ▲ | % | % | % | 99% | 108% |
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 | 48,000 | 425,000 | 11,800 | 129,300 | 36,200 | 295,700 |
| 2024-12-06 | 44,000 | 387,800 | 13,600 | 115,200 | 30,400 | 272,600 |
| 2024-11-29 | 50,300 | 417,300 | 15,400 | 115,800 | 34,900 | 301,500 |
| 2024-11-22 | 50,000 | 342,800 | 13,000 | 98,600 | 37,000 | 244,200 |
| 2024-11-15 | 73,800 | 268,900 | 33,700 | 90,800 | 40,100 | 178,100 |
| 2024-11-08 | 72,800 | 213,800 | 30,600 | 88,300 | 42,200 | 125,500 |
| 2024-11-01 | 73,200 | 172,500 | 31,600 | 80,700 | 41,600 | 91,800 |
| 2024-10-25 | 92,600 | 159,800 | 34,300 | 78,300 | 58,300 | 81,500 |
| 2024-10-18 | 95,900 | 169,200 | 38,900 | 78,000 | 57,000 | 91,200 |
| 2024-10-11 | 121,900 | 134,900 | 38,900 | 74,800 | 83,000 | 60,100 |
| 2024-10-04 | 112,500 | 147,400 | 38,100 | 77,000 | 74,400 | 70,400 |
| 2024-09-27 | 148,200 | 156,900 | 49,000 | 90,600 | 99,200 | 66,300 |
| 2024-09-20 | 128,100 | 175,300 | 48,400 | 93,200 | 79,700 | 82,100 |
| 2024-09-13 | 121,900 | 191,800 | 51,300 | 98,300 | 70,600 | 93,500 |
| 2024-09-06 | 117,100 | 191,600 | 50,100 | 101,000 | 67,000 | 90,600 |
| 2024-08-30 | 143,600 | 198,000 | 53,200 | 101,600 | 90,400 | 96,400 |
| 2024-08-23 | 120,900 | 213,600 | 33,900 | 103,100 | 87,000 | 110,500 |
| 2024-08-16 | 87,900 | 258,900 | 33,300 | 108,000 | 54,600 | 150,900 |
| 2024-08-09 | 72,300 | 276,800 | 31,300 | 104,500 | 41,000 | 172,300 |
| 2024-08-02 | 50,900 | 460,200 | 24,100 | 194,700 | 26,800 | 265,500 |
| 2024-07-26 | 57,400 | 447,500 | 26,800 | 190,800 | 30,600 | 256,700 |
| 2024-07-19 | 72,200 | 450,900 | 30,200 | 184,600 | 42,000 | 266,300 |
| 2024-07-12 | 91,400 | 429,400 | 33,900 | 183,300 | 57,500 | 246,100 |
| 2024-07-05 | 106,100 | 476,300 | 31,700 | 185,500 | 74,400 | 290,800 |
| 2024-06-28 | 73,900 | 558,600 | 30,100 | 204,800 | 43,800 | 353,800 |
| 2024-06-21 | 59,800 | 612,500 | 29,900 | 203,700 | 29,900 | 408,800 |
| 2024-06-14 | 58,600 | 672,000 | 29,400 | 203,300 | 29,200 | 468,700 |
| 2024-06-07 | 72,000 | 660,200 | 29,200 | 201,800 | 42,800 | 458,400 |
| 2024-05-31 | 73,800 | 663,400 | 28,800 | 202,700 | 45,000 | 460,700 |
| 2024-05-24 | 68,800 | 576,100 | 29,200 | 190,600 | 39,600 | 385,500 |
| 2024-05-17 | 78,300 | 519,300 | 26,900 | 175,100 | 51,400 | 344,200 |
| 2024-05-10 | 114,600 | 451,000 | 27,500 | 163,300 | 87,100 | 287,700 |
| 2024-05-02 | 75,700 | 659,900 | 27,900 | 224,200 | 47,800 | 435,700 |
| 2024-04-26 | 70,700 | 696,900 | 26,400 | 238,500 | 44,300 | 458,400 |
| 2024-04-19 | 67,600 | 810,900 | 24,000 | 270,500 | 43,600 | 540,400 |
| 2024-04-12 | 52,600 | 696,700 | 23,400 | 242,300 | 29,200 | 454,400 |
| 2024-04-05 | 76,500 | 702,900 | 23,100 | 237,600 | 53,400 | 465,300 |
| 2024-03-29 | 59,300 | 685,600 | 21,200 | 229,400 | 38,100 | 456,200 |
| 2024-03-22 | 89,200 | 634,200 | 20,000 | 209,800 | 69,200 | 424,400 |
| 2024-03-15 | 75,600 | 658,100 | 25,000 | 219,500 | 50,600 | 438,600 |
| 2024-03-08 | 98,000 | 581,800 | 24,300 | 192,200 | 73,700 | 389,600 |
| 2024-03-01 | 121,500 | 687,700 | 24,100 | 205,800 | 97,400 | 481,900 |
| 2024-02-22 | 133,600 | 631,200 | 28,300 | 185,200 | 105,300 | 446,000 |
| 2024-02-16 | 138,900 | 835,200 | 28,800 | 223,700 | 110,100 | 611,500 |
| 2024-02-09 | 149,900 | 924,000 | 29,600 | 250,100 | 120,300 | 673,900 |
| 2024-02-02 | 96,800 | 336,000 | 18,200 | 100,400 | 78,600 | 235,600 |
| 2024-01-26 | 97,700 | 363,200 | 22,000 | 99,500 | 75,700 | 263,700 |
| 2024-01-19 | 192,400 | 418,800 | 37,300 | 115,400 | 155,100 | 303,400 |
| 2024-01-12 | 108,300 | 464,000 | 21,100 | 120,200 | 87,200 | 343,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-31 | JPM Securities Japan Co Ltd. | 933,044 | 0.45% | ▼ | -150,349 | 6,063 | 6,124 | 6,018 | 6,100 | 1,428,500 |
| 2024-10-22 | JPM Securities Japan Co Ltd. | 1,083,393 | 0.52% | ▲ | 6,211 | 6,238 | 6,122 | 6,135 | 916,000 | |
| 2024-09-11 | JPM Securities Japan Co Ltd. | 909,080 | 0.44% | ▼ | -128,701 | 5,750 | 5,831 | 5,653 | 5,730 | 896,700 |
| 2024-09-10 | JPM Securities Japan Co Ltd. | 1,037,781 | 0.50% | ▲ | 5,944 | 6,003 | 5,748 | 5,757 | 1,303,100 | |
| 2024-07-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 938,718 | 0.45% | ▼ | -95,712 | 5,410 | 5,488 | 5,391 | 5,430 | 622,000 |
| 2024-07-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,034,430 | 0.50% | ▲ | 5,446 | 5,478 | 5,283 | 5,283 | 1,083,300 | |
| 2024-05-07 | GOLDMAN SACHS INTERNATIONAL | 715,458 | 0.34% | ▼ | -405,054 | 5,541 | 5,687 | 5,476 | 5,680 | 1,833,700 |
| 2024-04-30 | GOLDMAN SACHS INTERNATIONAL | 1,120,512 | 0.54% | ▲ | 260,786 | 5,349 | 5,460 | 5,320 | 5,460 | 954,700 |
| 2024-04-22 | GOLDMAN SACHS INTERNATIONAL | 859,726 | 0.41% | ▼ | -172,859 | 5,088 | 5,269 | 5,050 | 5,252 | 1,102,100 |
| 2024-04-17 | GOLDMAN SACHS INTERNATIONAL | 1,032,585 | 0.50% | ▲ | 5,120 | 5,131 | 5,015 | 5,051 | 1,288,300 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241106 | 15:35 | オムロン | 2025年3月期 第2四半期（中間期）決算短信〔米国基準〕（連結） |
| 20241106 | 15:35 | オムロン | 剰余金の配当（中間配当）の決定および期末配当予想の修正に関するお知らせ |
| 20241106 | 15:35 | オムロン | 2024年度 上期決算説明資料 |
| 20240802 | 15:05 | オムロン | 2025年3月期 第1四半期決算短信〔米国基準〕（連結） |
| 20240802 | 15:05 | オムロン | 2024年度 第1四半期決算説明資料 |
| 20240604 | 15:05 | オムロン | 【開示事項の経過】構造改革プログラム「NEXT 2025」：人員数・能力の最適化に関するお知らせ |
| 20240604 | 15:05 | オムロン | 投資単位の引下げに関する考え方および方針等について |
| 20240508 | 15:05 | オムロン | 2024年3月期 決算短信〔米国基準〕（連結） |
| 20240508 | 15:25 | オムロン | 2023年度 決算説明資料 |
| 20240226 | 15:05 | オムロン | 構造改革プログラム「NEXT 2025」に関するお知らせ |
| 20240216 | 09:00 | オムロン | フランクフルト証券取引所における当社株式（預託証券）の上場廃止に関するお知らせ |
| 20240205 | 15:05 | オムロン | 2024年3月期 第3四半期決算短信〔米国基準〕（連結） |
| 20240205 | 15:05 | オムロン | 2023年度 第3四半期決算説明資料 |
| 20240130 | 15:05 | オムロン | フランクフルト証券取引所における当社株式（預託証券）の上場廃止検討に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6645 | 2 | 2025年3月期 第1四半期決算短信〔米国基準〕（連結）＜PDF 373KB＞ | 2024-08-03 02:31:52 |
| 6645 | 2 | 株主様との対話 | ステークホルダー エンゲージメント | サステナビリティ | オムロン | 2024-06-21 17:39:58 |
| 6645 | 2 | 株価情報 ｜ 株主・投資家情報 ｜ オムロン | 2024-06-19 06:23:15 |
| 6645 | 2 | OMRON IR RSS | 2024-06-19 06:23:13 |
| 6645 | 2 | オムロンの「統合レポート2020」が、「第23回 日経アニュアルリポートアウォード」で、準グランプリを受賞 | 2024-06-19 06:23:12 |
| 6645 | 2 | 統合レポート2023 | オムロン | 2024-06-19 06:23:11 |
| 6645 | 2 | ブラックロック・ジャパン株式会社より、大量保有報告書の変更報告書が提出されました。 | 2024-06-19 06:23:10 |
| 6645 | 2 | ブラックロック・ジャパン株式会社より、大量保有報告書の変更報告書が提出されました。 | 2024-06-19 06:23:09 |
| 6645 | 2 | 株式会社三菱UFJフィナンシャル・グループより、大量保有報告書の変更報告書が提出されました。 | 2024-06-19 06:23:06 |
| 6645 | 2 | 「株式会社JMDCとの資本業務提携契約変更契約の締結及び同社株式に対する公開買付けの開始」に関する共同会見 | オムロン | 2024-06-19 06:23:05 |