| 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 | 1,455 | 1,456 | 1,448 | 1,448 | 5,500 | -5 | 100% | 100% | 98% | ▼ | 99% | 100% | 100% | 98% | 102% |
| 20240925 | 1,452 | 1,452 | 1,441 | 1,441 | 300 | -7 | 100% | 99% | 5% | ▼▼ | 102% | 101% | 101% | 97% | 102% |
| 20240926 | 1,433 | 1,466 | 1,421 | 1,466 | 8,000 | 25 | 102% | 102% | 2667% | ▲ | 99% | 99% | 99% | 99% | 104% |
| 20240927 | 1,466 | 1,466 | 1,441 | 1,451 | 1,100 | -15 | 99% | 99% | 14% | ▼ | 102% | 101% | 102% | 98% | 103% |
| 20240930 | 1,424 | 1,458 | 1,424 | 1,455 | 5,600 | 4 | 100% | 102% | 509% | ▲ | 100% | 99% | 99% | 98% | 102% |
| 20241001 | 1,455 | 1,460 | 1,449 | 1,449 | 2,200 | -6 | 100% | 100% | 39% | ▼ | 100% | 99% | 100% | 98% | 102% |
| 20241002 | 1,453 | 1,467 | 1,449 | 1,454 | 2,700 | 5 | 100% | 100% | 123% | ▲ | 99% | 99% | 100% | 98% | 102% |
| 20241003 | 1,454 | 1,455 | 1,428 | 1,441 | 2,900 | -13 | 99% | 99% | 107% | ▼ | 100% | 100% | 100% | 97% | 101% |
| 20241008 | 1,441 | 1,441 | 1,434 | 1,435 | 1,500 | -6 | 100% | 100% | 52% | ▼▼ | 100% | 100% | 100% | 97% | 100% |
| 20241009 | 1,440 | 1,440 | 1,433 | 1,433 | 600 | -2 | 100% | 100% | 40% | ▼▼▼ | 100% | 100% | 101% | 97% | 100% |
| 20241010 | 1,433 | 1,440 | 1,433 | 1,433 | 600 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 102% | 97% | 100% |
| 20241011 | 1,436 | 1,450 | 1,436 | 1,443 | 1,500 | 10 | 101% | 100% | 250% | ▲ | 99% | 99% | 102% | 97% | 101% |
| 20241015 | 1,443 | 1,443 | 1,435 | 1,435 | 3,400 | -8 | 99% | 99% | 227% | ▼ | 100% | 100% | 102% | 97% | 100% |
| 20241016 | 1,435 | 1,436 | 1,435 | 1,435 | 1,500 | 0 | 100% | 100% | 44% | -- | 100% | 100% | 102% | 97% | 100% |
| 20241017 | 1,435 | 1,435 | 1,432 | 1,432 | 2,300 | -3 | 100% | 100% | 153% | ▼ | 100% | 101% | 102% | 97% | 100% |
| 20241018 | 1,435 | 1,435 | 1,434 | 1,434 | 500 | 2 | 100% | 100% | 22% | ▲ | 100% | 100% | 102% | 98% | 100% |
| 20241021 | 1,441 | 1,443 | 1,435 | 1,435 | 1,900 | 1 | 100% | 100% | 380% | ▲▲ | 99% | 99% | 102% | 98% | 100% |
| 20241022 | 1,441 | 1,441 | 1,431 | 1,431 | 2,600 | -4 | 100% | 99% | 137% | ▼ | 100% | 100% | 103% | 98% | 100% |
| 20241023 | 1,431 | 1,431 | 1,430 | 1,430 | 1,400 | -1 | 100% | 100% | 54% | ▼▼ | 101% | 100% | 102% | 98% | 100% |
| 20241024 | 1,436 | 1,447 | 1,425 | 1,447 | 800 | 17 | 101% | 101% | 57% | ▲ | 100% | 100% | 103% | 99% | 101% |
| 20241025 | 1,431 | 1,431 | 1,430 | 1,430 | 1,000 | -17 | 99% | 100% | 125% | ▼ | 99% | 100% | 103% | 98% | 100% |
| 20241028 | 1,431 | 1,431 | 1,423 | 1,423 | 2,100 | -7 | 100% | 99% | 210% | ▼▼ | 100% | 101% | 102% | 97% | 100% |
| 20241029 | 1,426 | 1,428 | 1,426 | 1,428 | 700 | 5 | 100% | 100% | 33% | ▲ | 100% | 100% | 102% | 98% | 100% |
| 20241030 | 1,428 | 1,430 | 1,428 | 1,430 | 200 | 2 | 100% | 100% | 29% | ▲▲ | 100% | 101% | 102% | 98% | 100% |
| 20241031 | 1,430 | 1,431 | 1,430 | 1,431 | 400 | 1 | 100% | 100% | 200% | ▲▲▲ | 100% | 101% | 102% | 98% | 101% |
| 20241101 | 1,431 | 1,433 | 1,431 | 1,433 | 600 | 2 | 100% | 100% | 150% | ▲▲▲▲ | 100% | 102% | 101% | 99% | 101% |
| 20241105 | 1,434 | 1,439 | 1,434 | 1,435 | 1,300 | 2 | 100% | 100% | 217% | ▲▲▲▲▲ | 100% | 102% | 101% | 99% | 101% |
| 20241106 | 1,435 | 1,435 | 1,433 | 1,434 | 2,200 | -1 | 100% | 100% | 169% | ▼ | 100% | 102% | 101% | 99% | 101% |
| 20241107 | 1,435 | 1,442 | 1,434 | 1,442 | 1,100 | 8 | 101% | 100% | 50% | ▲ | 100% | 100% | 101% | 100% | 101% |
| 20241108 | 1,442 | 1,443 | 1,440 | 1,440 | 7,500 | -2 | 100% | 100% | 682% | ▼ | 101% | 100% | 101% | 100% | 101% |
| 20241111 | 1,444 | 1,460 | 1,444 | 1,459 | 700 | 19 | 101% | 101% | 9% | ▲ | 101% | 99% | 100% | 100% | 103% |
| 20241112 | 1,460 | 1,470 | 1,450 | 1,470 | 1,100 | 11 | 101% | 101% | 157% | ▲▲ | 99% | 99% | 101% | 100% | 103% |
| 20241113 | 1,468 | 1,468 | 1,448 | 1,448 | 800 | -22 | 99% | 99% | 73% | ▼ | 100% | 100% | 103% | 99% | 102% |
| 20241114 | 1,448 | 1,448 | 1,442 | 1,442 | 400 | -6 | 100% | 100% | 50% | ▼▼ | 100% | 101% | 103% | 98% | 101% |
| 20241115 | 1,443 | 1,450 | 1,443 | 1,450 | 300 | 8 | 101% | 100% | 75% | ▲ | 100% | 100% | 103% | 99% | 102% |
| 20241118 | 1,450 | 1,451 | 1,449 | 1,449 | 1,900 | -1 | 100% | 100% | 633% | ▼ | 99% | 100% | 102% | 99% | 102% |
| 20241119 | 1,458 | 1,458 | 1,448 | 1,448 | 600 | -1 | 100% | 99% | 32% | ▼▼ | 101% | 101% | 104% | 99% | 102% |
| 20241120 | 1,434 | 1,457 | 1,434 | 1,453 | 8,700 | 5 | 100% | 101% | 1450% | ▲ | 100% | 100% | 103% | 99% | 102% |
| 20241121 | 1,448 | 1,450 | 1,438 | 1,450 | 1,100 | -3 | 100% | 100% | 13% | ▼ | 100% | 99% | 103% | 99% | 102% |
| 20241122 | 1,450 | 1,450 | 1,435 | 1,450 | 4,200 | 0 | 100% | 100% | 382% | -- | 100% | 100% | 103% | 99% | 102% |
| 20241125 | 1,450 | 1,454 | 1,437 | 1,454 | 2,400 | 4 | 100% | 100% | 57% | ▲ | 100% | 100% | 102% | 99% | 102% |
| 20241126 | 1,454 | 1,460 | 1,441 | 1,454 | 1,200 | 0 | 100% | 100% | 50% | -- | 99% | 99% | 102% | 99% | 102% |
| 20241127 | 1,454 | 1,454 | 1,440 | 1,440 | 1,600 | -14 | 99% | 99% | 133% | ▼ | 100% | 101% | 103% | 98% | 101% |
| 20241128 | 1,440 | 1,441 | 1,440 | 1,440 | 3,600 | 0 | 100% | 100% | 225% | -- | 101% | 101% | 103% | 98% | 101% |
| 20241129 | 1,440 | 1,460 | 1,440 | 1,448 | 3,600 | 8 | 101% | 101% | 100% | ▲ | 99% | 101% | 102% | 99% | 101% |
| 20241202 | 1,448 | 1,470 | 1,440 | 1,440 | 500 | -8 | 99% | 99% | 14% | ▼ | 99% | 101% | 101% | 98% | 100% |
| 20241203 | 1,450 | 1,460 | 1,439 | 1,441 | 6,200 | 1 | 100% | 99% | 1240% | ▲ | 100% | 102% | 101% | 98% | 100% |
| 20241204 | 1,449 | 1,455 | 1,447 | 1,455 | 5,300 | 14 | 101% | 100% | 85% | ▲▲ | 100% | 103% | 101% | 99% | 101% |
| 20241205 | 1,449 | 1,471 | 1,446 | 1,456 | 5,700 | 1 | 100% | 100% | 108% | ▲▲▲ | 100% | 102% | 100% | 99% | 101% |
| 20241206 | 1,456 | 1,462 | 1,451 | 1,460 | 4,100 | 4 | 100% | 100% | 72% | ▲▲▲▲ | 100% | 102% | 0% | 99% | 101% |
| 20241209 | 1,460 | 1,479 | 1,445 | 1,461 | 4,000 | 1 | 100% | 100% | 98% | ▲▲▲▲▲ | 100% | 101% | 0% | 99% | 101% |
| 20241210 | 1,478 | 1,485 | 1,474 | 1,485 | 3,500 | 24 | 102% | 100% | 88% | ▲▲▲▲▲▲ | 100% | 98% | 0% | 100% | 103% |
| 20241211 | 1,485 | 1,488 | 1,480 | 1,488 | 1,900 | 3 | 100% | 100% | 54% | ▲▲▲▲▲▲▲ | 100% | 99% | 0% | 100% | 103% |
| 20241212 | 1,488 | 1,495 | 1,483 | 1,483 | 3,700 | -5 | 100% | 100% | 195% | ▼ | 101% | 99% | 0% | 100% | 103% |
| 20241213 | 1,481 | 1,490 | 1,470 | 1,490 | 3,600 | 7 | 100% | 101% | 97% | ▲ | 99% | 99% | 0% | 100% | 103% |
| 20241216 | 1,468 | 1,468 | 1,442 | 1,456 | 14,500 | -34 | 98% | 99% | 403% | ▼ | 100% | 100% | 0% | 98% | 101% |
| 20241217 | 1,459 | 1,460 | 1,447 | 1,460 | 600 | 4 | 100% | 100% | 4% | ▲ | 100% | 0% | 0% | 98% | 101% |
| 20241218 | 1,470 | 1,470 | 1,463 | 1,470 | 2,800 | 10 | 101% | 100% | 467% | ▲▲ | 99% | 0% | 0% | 99% | 102% |
| 20241219 | 1,470 | 1,470 | 1,454 | 1,457 | 800 | -13 | 99% | 99% | 29% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20241220 | 1,466 | 1,466 | 1,458 | 1,460 | 1,800 | 3 | 100% | 100% | 225% | ▲ | % | % | % | 98% | 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 | 0 | 49,300 | 0 | 20,500 | 0 | 28,800 |
| 2024-12-06 | 0 | 55,300 | 0 | 20,100 | 0 | 35,200 |
| 2024-11-29 | 0 | 52,800 | 0 | 14,500 | 0 | 38,300 |
| 2024-11-22 | 0 | 51,600 | 0 | 14,500 | 0 | 37,100 |
| 2024-11-15 | 0 | 49,000 | 0 | 14,000 | 0 | 35,000 |
| 2024-11-08 | 0 | 49,800 | 0 | 14,000 | 0 | 35,800 |
| 2024-11-01 | 0 | 49,800 | 0 | 13,900 | 0 | 35,900 |
| 2024-10-25 | 0 | 49,600 | 0 | 13,800 | 0 | 35,800 |
| 2024-10-18 | 0 | 48,500 | 0 | 14,600 | 0 | 33,900 |
| 2024-10-11 | 0 | 47,100 | 0 | 14,600 | 0 | 32,500 |
| 2024-10-04 | 0 | 47,000 | 0 | 14,600 | 0 | 32,400 |
| 2024-09-27 | 0 | 48,500 | 0 | 14,400 | 0 | 34,100 |
| 2024-09-20 | 0 | 50,500 | 0 | 14,000 | 0 | 36,500 |
| 2024-09-13 | 0 | 51,400 | 0 | 14,400 | 0 | 37,000 |
| 2024-09-06 | 0 | 49,900 | 0 | 15,100 | 0 | 34,800 |
| 2024-08-30 | 0 | 47,700 | 0 | 14,400 | 0 | 33,300 |
| 2024-08-23 | 0 | 37,200 | 0 | 15,100 | 0 | 22,100 |
| 2024-08-16 | 0 | 37,900 | 0 | 16,500 | 0 | 21,400 |
| 2024-08-09 | 0 | 37,600 | 0 | 15,400 | 0 | 22,200 |
| 2024-08-02 | 900 | 47,200 | 900 | 14,700 | 0 | 32,500 |
| 2024-07-26 | 0 | 34,300 | 0 | 14,900 | 0 | 19,400 |
| 2024-07-19 | 0 | 32,700 | 0 | 13,600 | 0 | 19,100 |
| 2024-07-12 | 0 | 33,200 | 0 | 12,700 | 0 | 20,500 |
| 2024-07-05 | 0 | 35,800 | 0 | 13,100 | 0 | 22,700 |
| 2024-06-28 | 0 | 41,100 | 0 | 13,900 | 0 | 27,200 |
| 2024-06-21 | 0 | 48,700 | 0 | 14,000 | 0 | 34,700 |
| 2024-06-14 | 0 | 56,800 | 0 | 14,300 | 0 | 42,500 |
| 2024-06-07 | 0 | 58,300 | 0 | 14,300 | 0 | 44,000 |
| 2024-05-31 | 0 | 58,800 | 0 | 14,100 | 0 | 44,700 |
| 2024-05-24 | 0 | 59,300 | 0 | 14,500 | 0 | 44,800 |
| 2024-05-17 | 0 | 61,200 | 0 | 15,500 | 0 | 45,700 |
| 2024-05-10 | 0 | 68,900 | 0 | 15,800 | 0 | 53,100 |
| 2024-05-02 | 0 | 68,500 | 0 | 15,800 | 0 | 52,700 |
| 2024-04-26 | 0 | 71,700 | 0 | 16,300 | 0 | 55,400 |
| 2024-04-19 | 0 | 70,900 | 0 | 17,200 | 0 | 53,700 |
| 2024-04-12 | 0 | 72,400 | 0 | 16,600 | 0 | 55,800 |
| 2024-04-05 | 0 | 71,700 | 0 | 16,900 | 0 | 54,800 |
| 2024-03-29 | 0 | 78,300 | 0 | 21,000 | 0 | 57,300 |
| 2024-03-22 | 0 | 82,600 | 0 | 16,500 | 0 | 66,100 |
| 2024-03-15 | 0 | 72,700 | 0 | 17,700 | 0 | 55,000 |
| 2024-03-08 | 0 | 78,600 | 0 | 16,200 | 0 | 62,400 |
| 2024-03-01 | 0 | 76,000 | 0 | 15,300 | 0 | 60,700 |
| 2024-02-22 | 0 | 75,700 | 0 | 15,500 | 0 | 60,200 |
| 2024-02-16 | 0 | 81,600 | 0 | 15,200 | 0 | 66,400 |
| 2024-02-09 | 0 | 65,700 | 0 | 15,500 | 0 | 50,200 |
| 2024-02-02 | 0 | 53,900 | 0 | 12,500 | 0 | 41,400 |
| 2024-01-26 | 0 | 51,800 | 0 | 13,600 | 0 | 38,200 |
| 2024-01-19 | 0 | 54,500 | 0 | 11,600 | 0 | 42,900 |
| 2024-01-12 | 0 | 62,700 | 0 | 10,800 | 0 | 51,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:30 | オーエムツー | 2025年１月期 第３四半期決算短信〔日本基準〕（連結） |
| 20241205 | 15:30 | オーエムツー | 自己株式の取得状況に関するお知らせ |
| 20241107 | 15:30 | オーエムツー | 自己株式の取得状況に関するお知らせ |
| 20241002 | 15:30 | オーエムツー | 自己株式の取得状況に関するお知らせ |
| 20240913 | 15:30 | オーエムツー | 2025年１月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240904 | 15:30 | オーエムツー | 自己株式の取得状況に関するお知らせ |
| 20240802 | 15:30 | オーエムツー | 自己株式の取得状況に関するお知らせ |
| 20240702 | 15:30 | オーエムツー | 自己株式の取得状況に関するお知らせ |
| 20240614 | 15:30 | オーエムツー | 取締役等に対する譲渡制限付株式としての自己株式処分の払込完了に関するお知らせ |
| 20240613 | 15:30 | オーエムツー | 2025年１月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240605 | 15:30 | オーエムツー | 株式会社マイメディアの株式の取得（子会社化）に関するお知らせ |
| 20240604 | 15:30 | オーエムツー | 自己株式の取得状況に関するお知らせ |
| 20240502 | 15:30 | オーエムツー | 自己株式の取得状況に関するお知らせ |
| 20240430 | 11:00 | オーエムツー | （訂正）「2024年１月期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240426 | 15:30 | オーエムツー | 支配株主等に関する事項について |
| 20240419 | 15:30 | オーエムツー | 人事異動に関するお知らせ |
| 20240404 | 15:30 | オーエムツー | 自己株式の取得状況に関するお知らせ |
| 20240314 | 15:30 | オーエムツー | 2024年１月期 決算短信〔日本基準〕（連結） |
| 20240314 | 15:30 | オーエムツー | 剰余金の配当に関するお知らせ |
| 20240314 | 15:30 | オーエムツー | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240314 | 15:30 | オーエムツー | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240314 | 15:30 | オーエムツー | 役員退職慰労金制度廃止に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7614 | 1 | 精肉・惣菜を取り扱う小売業・外食業なら株式会社オーエムツーネットワーク | 2024-12-22 00:23:10 |
| 7614 | 2 | 株式会社オーエムツーネットワーク〜IR情報・コーポレート・ガバナンス〜 | 2024-06-18 19:34:44 |
| 7614 | 2 | 株式会社オーエムツーネットワーク〜IR情報・株主還元〜 | 2024-06-18 19:34:43 |
| 7614 | 2 | 株式会社オーエムツーネットワーク〜IR情報・株式情報〜 | 2024-06-18 19:34:42 |
| 7614 | 2 | 株式会社オーエムツーネットワーク〜IR情報・IRニュース〜 | 2024-06-18 19:34:41 |
| 7614 | 2 | 株式会社オーエムツーネットワーク〜IR情報・IRカレンダー〜 | 2024-06-18 19:34:40 |
| 7614 | 2 | 株式会社オーエムツーネットワーク〜IR情報〜 | 2024-06-18 19:34:39 |
| 7614 | 2 | 株式会社オーエムツーネットワーク〜IR情報・電子公告〜 | 2024-06-15 03:16:18 |
| 7614 | 2 | 株式会社オーエムツーネットワーク〜IR情報・財務ハイライト〜 | 2024-06-15 03:16:17 |
| 7614 | 2 | 株式会社オーエムツーネットワーク〜IR情報・有価証券報告書〜 | 2024-06-15 03:16:16 |