| 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 | 1,808 | 1,809 | 1,791 | 1,803 | 53,600 | 10 | 101% | 100% | 177% | ▲▲ | 100% | 98% | 99% | 99% | 104% |
| 20240925 | 1,808 | 1,810 | 1,793 | 1,801 | 47,000 | -2 | 100% | 100% | 88% | ▼ | 103% | 97% | 98% | 99% | 104% |
| 20240926 | 1,813 | 1,860 | 1,808 | 1,860 | 128,800 | 59 | 103% | 103% | 274% | ▲ | 100% | 96% | 97% | 100% | 108% |
| 20240927 | 1,839 | 1,854 | 1,813 | 1,841 | 37,800 | -19 | 99% | 100% | 29% | ▼ | 97% | 99% | 98% | 99% | 106% |
| 20240930 | 1,803 | 1,834 | 1,750 | 1,750 | 15,500 | -91 | 95% | 97% | 41% | ▼▼ | 101% | 104% | 101% | 94% | 101% |
| 20241001 | 1,750 | 1,793 | 1,746 | 1,767 | 8,800 | 17 | 101% | 101% | 57% | ▲ | 101% | 105% | 101% | 95% | 102% |
| 20241002 | 1,745 | 1,786 | 1,745 | 1,759 | 16,400 | -8 | 100% | 101% | 186% | ▼ | 98% | 100% | 97% | 95% | 102% |
| 20241003 | 1,799 | 1,800 | 1,757 | 1,770 | 9,300 | 11 | 101% | 98% | 57% | ▲ | 101% | 100% | 98% | 95% | 102% |
| 20241004 | 1,780 | 1,806 | 1,780 | 1,791 | 10,100 | 21 | 101% | 101% | 109% | ▲▲ | 100% | 98% | 96% | 96% | 104% |
| 20241007 | 1,820 | 1,848 | 1,811 | 1,825 | 18,500 | 34 | 102% | 100% | 183% | ▲▲▲ | 99% | 98% | 96% | 98% | 106% |
| 20241008 | 1,817 | 1,819 | 1,786 | 1,806 | 12,100 | -19 | 99% | 99% | 65% | ▼ | 98% | 98% | 96% | 97% | 104% |
| 20241009 | 1,810 | 1,815 | 1,772 | 1,782 | 16,100 | -24 | 99% | 98% | 133% | ▼▼ | 99% | 99% | 98% | 96% | 103% |
| 20241010 | 1,783 | 1,788 | 1,743 | 1,774 | 10,700 | -8 | 100% | 99% | 66% | ▼▼▼ | 100% | 99% | 98% | 95% | 103% |
| 20241011 | 1,774 | 1,792 | 1,755 | 1,780 | 13,200 | 6 | 100% | 100% | 123% | ▲ | 99% | 98% | 98% | 96% | 102% |
| 20241015 | 1,788 | 1,800 | 1,775 | 1,775 | 7,600 | -5 | 100% | 99% | 58% | ▼ | 100% | 99% | 110% | 95% | 101% |
| 20241016 | 1,762 | 1,794 | 1,756 | 1,769 | 8,500 | -6 | 100% | 100% | 112% | ▼▼ | 100% | 97% | 110% | 95% | 101% |
| 20241017 | 1,769 | 1,771 | 1,756 | 1,764 | 3,600 | -5 | 100% | 100% | 42% | ▼▼▼ | 98% | 97% | 110% | 95% | 101% |
| 20241018 | 1,782 | 1,782 | 1,740 | 1,748 | 10,000 | -16 | 99% | 98% | 278% | ▼▼▼▼ | 100% | 99% | 112% | 94% | 100% |
| 20241021 | 1,742 | 1,742 | 1,711 | 1,740 | 11,900 | -8 | 100% | 100% | 119% | ▼▼▼▼▼ | 99% | 99% | 113% | 94% | 100% |
| 20241022 | 1,741 | 1,741 | 1,704 | 1,715 | 14,100 | -25 | 99% | 99% | 118% | ▼▼▼▼▼▼ | 100% | 101% | 115% | 92% | 100% |
| 20241023 | 1,710 | 1,735 | 1,704 | 1,718 | 12,800 | 3 | 100% | 100% | 91% | ▲ | 101% | 100% | 115% | 92% | 100% |
| 20241024 | 1,707 | 1,728 | 1,695 | 1,727 | 24,000 | 9 | 101% | 101% | 188% | ▲▲ | 98% | 100% | 112% | 93% | 101% |
| 20241025 | 1,744 | 1,759 | 1,705 | 1,705 | 11,200 | -22 | 99% | 98% | 47% | ▼ | 101% | 102% | 115% | 93% | 100% |
| 20241028 | 1,705 | 1,740 | 1,704 | 1,721 | 17,800 | 16 | 101% | 101% | 159% | ▲ | 99% | 99% | 114% | 94% | 101% |
| 20241029 | 1,721 | 1,721 | 1,696 | 1,705 | 11,200 | -16 | 99% | 99% | 63% | ▼ | 99% | 99% | 114% | 93% | 100% |
| 20241030 | 1,720 | 1,720 | 1,675 | 1,700 | 112,700 | -5 | 100% | 99% | 1006% | ▼▼ | 103% | 103% | 115% | 93% | 100% |
| 20241031 | 1,700 | 1,747 | 1,699 | 1,745 | 20,100 | 45 | 103% | 103% | 18% | ▲ | 98% | 100% | 112% | 96% | 103% |
| 20241101 | 1,745 | 1,745 | 1,702 | 1,702 | 7,800 | -43 | 98% | 98% | 39% | ▼ | 100% | 101% | 115% | 93% | 100% |
| 20241105 | 1,702 | 1,742 | 1,698 | 1,706 | 4,900 | 4 | 100% | 100% | 63% | ▲ | 100% | 99% | 113% | 93% | 100% |
| 20241106 | 1,719 | 1,729 | 1,701 | 1,711 | 5,400 | 5 | 100% | 100% | 110% | ▲▲ | 102% | 114% | 114% | 95% | 101% |
| 20241107 | 1,711 | 1,757 | 1,706 | 1,743 | 7,900 | 32 | 102% | 102% | 146% | ▲▲▲ | 99% | 112% | 112% | 98% | 103% |
| 20241108 | 1,743 | 1,755 | 1,723 | 1,726 | 8,100 | -17 | 99% | 99% | 103% | ▼ | 100% | 114% | 116% | 97% | 102% |
| 20241111 | 1,712 | 1,718 | 1,702 | 1,710 | 5,200 | -16 | 99% | 100% | 64% | ▼▼ | 100% | 115% | 116% | 96% | 101% |
| 20241112 | 1,710 | 1,743 | 1,701 | 1,702 | 7,100 | -8 | 100% | 100% | 137% | ▼▼▼ | 105% | 104% | 108% | 96% | 100% |
| 20241113 | 1,862 | 1,957 | 1,858 | 1,947 | 65,600 | 245 | 114% | 105% | 924% | ▲ | 100% | 99% | 103% | 100% | 115% |
| 20241114 | 1,957 | 1,998 | 1,940 | 1,950 | 26,000 | 3 | 100% | 100% | 40% | ▲▲ | 99% | 98% | 107% | 100% | 115% |
| 20241115 | 1,969 | 1,980 | 1,931 | 1,959 | 30,200 | 9 | 100% | 99% | 116% | ▲▲▲ | 99% | 100% | 108% | 100% | 115% |
| 20241118 | 1,947 | 1,958 | 1,928 | 1,929 | 7,300 | -30 | 98% | 99% | 24% | ▼ | 100% | 100% | 109% | 98% | 113% |
| 20241119 | 1,930 | 1,963 | 1,929 | 1,935 | 14,300 | 6 | 100% | 100% | 196% | ▲ | 99% | 101% | 109% | 99% | 114% |
| 20241120 | 1,935 | 1,970 | 1,923 | 1,923 | 16,400 | -12 | 99% | 99% | 115% | ▼ | 100% | 101% | 109% | 98% | 113% |
| 20241121 | 1,928 | 1,955 | 1,912 | 1,920 | 15,300 | -3 | 100% | 100% | 93% | ▼▼ | 100% | 100% | 109% | 98% | 113% |
| 20241122 | 1,940 | 1,960 | 1,930 | 1,938 | 16,100 | 18 | 101% | 100% | 105% | ▲ | 99% | 99% | 108% | 99% | 114% |
| 20241125 | 1,957 | 1,965 | 1,933 | 1,933 | 15,500 | -5 | 100% | 99% | 96% | ▼ | 101% | 101% | 109% | 99% | 114% |
| 20241126 | 1,932 | 1,959 | 1,927 | 1,949 | 7,700 | 16 | 101% | 101% | 50% | ▲ | 98% | 100% | 108% | 99% | 115% |
| 20241127 | 1,949 | 1,949 | 1,916 | 1,916 | 10,600 | -33 | 98% | 98% | 138% | ▼ | 101% | 102% | 110% | 98% | 113% |
| 20241128 | 1,917 | 1,947 | 1,917 | 1,944 | 13,800 | 28 | 101% | 101% | 130% | ▲ | 99% | 100% | 104% | 99% | 114% |
| 20241129 | 1,944 | 1,978 | 1,932 | 1,932 | 11,300 | -12 | 99% | 99% | 82% | ▼ | 99% | 101% | 103% | 99% | 114% |
| 20241202 | 1,956 | 1,974 | 1,944 | 1,944 | 9,800 | 12 | 101% | 99% | 87% | ▲ | 100% | 102% | 103% | 99% | 114% |
| 20241203 | 1,949 | 1,990 | 1,946 | 1,949 | 15,400 | 5 | 100% | 100% | 157% | ▲▲ | 98% | 103% | 103% | 99% | 115% |
| 20241204 | 1,949 | 1,958 | 1,887 | 1,911 | 17,900 | -38 | 98% | 98% | 116% | ▼ | 102% | 106% | 105% | 98% | 112% |
| 20241205 | 1,911 | 1,959 | 1,909 | 1,944 | 10,500 | 33 | 102% | 102% | 59% | ▲ | 101% | 107% | 100% | 99% | 114% |
| 20241206 | 1,964 | 1,993 | 1,964 | 1,978 | 12,700 | 34 | 102% | 101% | 121% | ▲▲ | 100% | 105% | 0% | 100% | 116% |
| 20241209 | 1,997 | 2,013 | 1,970 | 1,992 | 30,700 | 14 | 101% | 100% | 242% | ▲▲▲ | 100% | 100% | 0% | 100% | 117% |
| 20241210 | 2,010 | 2,019 | 1,981 | 2,014 | 17,400 | 22 | 101% | 100% | 57% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20241211 | 2,014 | 2,035 | 2,006 | 2,024 | 15,200 | 10 | 100% | 100% | 87% | ▲▲▲▲▲ | 103% | 99% | 0% | 100% | 106% |
| 20241212 | 2,035 | 2,117 | 2,024 | 2,105 | 22,300 | 81 | 104% | 103% | 147% | ▲▲▲▲▲▲ | 97% | 96% | 0% | 100% | 110% |
| 20241213 | 2,092 | 2,123 | 1,977 | 2,020 | 47,400 | -85 | 96% | 97% | 213% | ▼ | 98% | 99% | 0% | 96% | 106% |
| 20241216 | 2,033 | 2,062 | 1,982 | 1,994 | 24,200 | -26 | 99% | 98% | 51% | ▼▼ | 101% | 99% | 0% | 95% | 104% |
| 20241217 | 1,994 | 2,015 | 1,994 | 2,005 | 8,000 | 11 | 101% | 101% | 33% | ▲ | 101% | 0% | 0% | 95% | 105% |
| 20241218 | 1,998 | 2,020 | 1,997 | 2,014 | 5,900 | 9 | 100% | 101% | 74% | ▲▲ | 100% | 0% | 0% | 96% | 105% |
| 20241219 | 2,014 | 2,027 | 1,996 | 2,004 | 9,100 | -10 | 100% | 100% | 154% | ▼ | 98% | 0% | 0% | 95% | 105% |
| 20241220 | 2,004 | 2,032 | 1,929 | 1,965 | 14,300 | -39 | 98% | 98% | 157% | ▼▼ | % | % | % | 93% | 103% |
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 | 4,400 | 10,700 | 400 | 7,700 | 4,000 | 3,000 |
| 2024-12-06 | 3,200 | 8,400 | 400 | 6,400 | 2,800 | 2,000 |
| 2024-11-29 | 3,600 | 8,200 | 500 | 6,100 | 3,100 | 2,100 |
| 2024-11-22 | 6,100 | 7,900 | 500 | 5,900 | 5,600 | 2,000 |
| 2024-11-15 | 8,000 | 8,800 | 500 | 5,400 | 7,500 | 3,400 |
| 2024-11-08 | 1,700 | 6,500 | 0 | 4,500 | 1,700 | 2,000 |
| 2024-11-01 | 1,200 | 6,100 | 0 | 4,500 | 1,200 | 1,600 |
| 2024-10-25 | 1,100 | 5,800 | 0 | 4,300 | 1,100 | 1,500 |
| 2024-10-18 | 1,100 | 6,200 | 0 | 4,400 | 1,100 | 1,800 |
| 2024-10-11 | 1,500 | 6,700 | 0 | 4,500 | 1,500 | 2,200 |
| 2024-10-04 | 1,600 | 5,500 | 0 | 4,300 | 1,600 | 1,200 |
| 2024-09-27 | 6,200 | 5,900 | 3,900 | 4,300 | 2,300 | 1,600 |
| 2024-09-20 | 73,800 | 6,800 | 72,700 | 4,500 | 1,100 | 2,300 |
| 2024-09-13 | 28,900 | 9,000 | 28,000 | 4,700 | 900 | 4,300 |
| 2024-09-06 | 12,400 | 6,500 | 10,800 | 4,500 | 1,600 | 2,000 |
| 2024-08-30 | 3,400 | 10,500 | 2,200 | 4,800 | 1,200 | 5,700 |
| 2024-08-23 | 2,100 | 11,700 | 800 | 4,900 | 1,300 | 6,800 |
| 2024-08-16 | 1,700 | 10,300 | 600 | 3,200 | 1,100 | 7,100 |
| 2024-08-09 | 1,100 | 5,100 | 400 | 3,100 | 700 | 2,000 |
| 2024-08-02 | 5,700 | 6,600 | 400 | 3,800 | 5,300 | 2,800 |
| 2024-07-26 | 6,300 | 7,400 | 400 | 3,900 | 5,900 | 3,500 |
| 2024-07-19 | 6,100 | 10,100 | 400 | 5,700 | 5,700 | 4,400 |
| 2024-07-12 | 4,800 | 7,700 | 400 | 3,800 | 4,400 | 3,900 |
| 2024-07-05 | 3,400 | 12,200 | 400 | 8,100 | 3,000 | 4,100 |
| 2024-06-28 | 3,600 | 11,900 | 400 | 7,700 | 3,200 | 4,200 |
| 2024-06-21 | 3,700 | 12,200 | 400 | 7,900 | 3,300 | 4,300 |
| 2024-06-14 | 3,500 | 13,100 | 400 | 8,400 | 3,100 | 4,700 |
| 2024-06-07 | 2,800 | 14,400 | 400 | 9,900 | 2,400 | 4,500 |
| 2024-05-31 | 2,900 | 15,100 | 400 | 9,400 | 2,500 | 5,700 |
| 2024-05-24 | 3,100 | 15,300 | 400 | 9,600 | 2,700 | 5,700 |
| 2024-05-17 | 3,200 | 15,600 | 400 | 10,000 | 2,800 | 5,600 |
| 2024-05-10 | 2,300 | 16,100 | 400 | 10,100 | 1,900 | 6,000 |
| 2024-05-02 | 2,300 | 16,600 | 400 | 10,200 | 1,900 | 6,400 |
| 2024-04-26 | 1,800 | 16,300 | 400 | 10,100 | 1,400 | 6,200 |
| 2024-04-19 | 1,700 | 22,600 | 500 | 16,400 | 1,200 | 6,200 |
| 2024-04-12 | 1,600 | 16,700 | 400 | 12,300 | 1,200 | 4,400 |
| 2024-04-05 | 1,400 | 14,400 | 400 | 10,200 | 1,000 | 4,200 |
| 2024-03-29 | 1,500 | 7,300 | 400 | 4,100 | 1,100 | 3,200 |
| 2024-03-22 | 17,400 | 8,100 | 16,100 | 3,700 | 1,300 | 4,400 |
| 2024-03-15 | 6,800 | 7,000 | 5,600 | 3,600 | 1,200 | 3,400 |
| 2024-03-08 | 3,400 | 7,200 | 2,200 | 3,500 | 1,200 | 3,700 |
| 2024-03-01 | 2,200 | 15,400 | 800 | 12,700 | 1,400 | 2,700 |
| 2024-02-22 | 3,000 | 15,500 | 500 | 13,000 | 2,500 | 2,500 |
| 2024-02-16 | 2,100 | 15,100 | 500 | 12,800 | 1,600 | 2,300 |
| 2024-02-09 | 1,500 | 16,400 | 400 | 13,200 | 1,100 | 3,200 |
| 2024-02-02 | 900 | 16,300 | 400 | 12,700 | 500 | 3,600 |
| 2024-01-26 | 800 | 18,500 | 400 | 12,800 | 400 | 5,700 |
| 2024-01-19 | 2,200 | 17,400 | 400 | 12,700 | 1,800 | 4,700 |
| 2024-01-12 | 2,400 | 19,200 | 400 | 13,700 | 2,000 | 5,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-30 | Barclays Capital Securities Ltd | 54,260 | 0.40% | ▼ | -14,000 | 1,720 | 1,720 | 1,675 | 1,700 | 112,700 |
| 2024-09-09 | Barclays Capital Securities Ltd | 68,260 | 0.50% | ▲ | 1,772 | 1,807 | 1,756 | 1,796 | 15,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241202 | 10:30 | オーハシテクニカ | 自己株式の取得状況に関するお知らせ |
| 20240523 | 17:00 | オーハシテクニカ | （訂正）「自己株式の取得状況および取得終了に関するお知らせ」の一部訂正について |
| 20240521 | 15:00 | オーハシテクニカ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240501 | 10:00 | オーハシテクニカ | 自己株式の取得状況に関するお知らせ |
| 20240401 | 10:30 | オーハシテクニカ | 自己株式の取得状況に関するお知らせ |
| 20240301 | 15:00 | オーハシテクニカ | 自己株式の取得状況に関するお知らせ |
| 20240109 | 10:30 | オーハシテクニカ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7628 | 1 | ホーム | 株式会社オーハシテクニカ | 2024-12-22 00:23:24 |
| 7628 | 2 | 第72期定時株主総会における議決権行使の集計結果に関するお知らせ | 2024-06-27 01:41:20 |
| 7628 | 2 | 株主・投資家情報 | 株式会社オーハシテクニカ | 2024-06-18 09:02:46 |
| 7628 | 2 | 配当金 | 株式情報 | 株主・投資家情報 | 株式会社オーハシテクニカ | 2024-06-15 03:18:05 |
| 7628 | 2 | 株価情報 | 株式情報 | 株主・投資家情報 | 株式会社オーハシテクニカ | 2024-06-15 03:18:03 |
| 7628 | 2 | 株主優待 | 株式情報 | 株主・投資家情報 | 株式会社オーハシテクニカ | 2024-06-15 03:18:02 |
| 7628 | 2 | 株式の状況 | 株式情報 | 株主・投資家情報 | 株式会社オーハシテクニカ | 2024-06-15 03:18:01 |
| 7628 | 2 | 株主総会 | IRライブラリー | 株主・投資家情報 | 株式会社オーハシテクニカ | 2024-06-15 03:18:00 |
| 7628 | 2 | 決算短信/四半期業績の概況 | IRライブラリー | 株主・投資家情報 | 株式会社オーハシテクニカ | 2024-06-15 03:17:59 |
| 7628 | 2 | セグメント情報 | 財務情報 | 株主・投資家情報 | 株式会社オーハシテクニカ | 2024-06-15 03:17:58 |