| 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 | 1,881 | 1,909 | 1,881 | 1,890 | 14,500 | -5 | 100% | 100% | 165% | ▼▼ | 99% | 102% | 96% | 97% | 106% |
| 20240726 | 1,890 | 1,893 | 1,873 | 1,873 | 4,700 | -17 | 99% | 99% | 32% | ▼▼▼ | 102% | 99% | 96% | 96% | 105% |
| 20240729 | 1,886 | 1,920 | 1,881 | 1,919 | 12,300 | 46 | 102% | 102% | 262% | ▲ | 99% | 92% | 95% | 99% | 108% |
| 20240730 | 1,919 | 1,926 | 1,889 | 1,899 | 12,100 | -20 | 99% | 99% | 98% | ▼ | 102% | 89% | 96% | 98% | 107% |
| 20240731 | 1,888 | 1,934 | 1,882 | 1,934 | 13,900 | 35 | 102% | 102% | 115% | ▲ | 98% | 89% | 96% | 99% | 109% |
| 20240801 | 1,894 | 1,895 | 1,858 | 1,858 | 14,700 | -76 | 96% | 98% | 106% | ▼ | 97% | 92% | 100% | 96% | 104% |
| 20240802 | 1,818 | 1,818 | 1,764 | 1,767 | 28,300 | -91 | 95% | 97% | 193% | ▼▼ | 94% | 98% | 107% | 91% | 100% |
| 20240805 | 1,711 | 1,734 | 1,555 | 1,608 | 39,800 | -159 | 91% | 94% | 141% | ▼▼▼ | 101% | 103% | 110% | 83% | 100% |
| 20240806 | 1,665 | 1,728 | 1,615 | 1,688 | 15,500 | 80 | 105% | 101% | 39% | ▲ | 99% | 102% | 108% | 87% | 105% |
| 20240807 | 1,688 | 1,716 | 1,643 | 1,676 | 13,300 | -12 | 99% | 99% | 86% | ▼ | 100% | 105% | 111% | 86% | 104% |
| 20240808 | 1,648 | 1,696 | 1,641 | 1,647 | 10,900 | -29 | 98% | 100% | 82% | ▼▼ | 99% | 107% | 108% | 85% | 102% |
| 20240809 | 1,687 | 1,688 | 1,651 | 1,673 | 18,300 | 26 | 102% | 99% | 168% | ▲ | 102% | 107% | 108% | 86% | 104% |
| 20240813 | 1,687 | 1,715 | 1,686 | 1,714 | 7,000 | 41 | 102% | 102% | 38% | ▲▲ | 101% | 105% | 106% | 88% | 107% |
| 20240814 | 1,714 | 1,725 | 1,701 | 1,725 | 6,500 | 11 | 101% | 101% | 93% | ▲▲▲ | 100% | 104% | 105% | 89% | 107% |
| 20240815 | 1,731 | 1,741 | 1,717 | 1,726 | 7,000 | 1 | 100% | 100% | 108% | ▲▲▲▲ | 103% | 104% | 105% | 89% | 107% |
| 20240816 | 1,743 | 1,805 | 1,731 | 1,798 | 12,700 | 72 | 104% | 103% | 181% | ▲▲▲▲▲ | 99% | 102% | 102% | 93% | 112% |
| 20240819 | 1,784 | 1,828 | 1,756 | 1,771 | 14,000 | -27 | 98% | 99% | 110% | ▼ | 101% | 102% | 102% | 92% | 110% |
| 20240820 | 1,781 | 1,796 | 1,772 | 1,795 | 7,800 | 24 | 101% | 101% | 56% | ▲ | 101% | 101% | 101% | 93% | 112% |
| 20240821 | 1,785 | 1,808 | 1,775 | 1,805 | 7,000 | 10 | 101% | 101% | 90% | ▲▲ | 100% | 100% | 100% | 93% | 112% |
| 20240822 | 1,805 | 1,805 | 1,780 | 1,797 | 3,600 | -8 | 100% | 100% | 51% | ▼ | 101% | 101% | 100% | 93% | 112% |
| 20240823 | 1,797 | 1,819 | 1,794 | 1,817 | 7,600 | 20 | 101% | 101% | 211% | ▲ | 98% | 100% | 99% | 94% | 113% |
| 20240826 | 1,822 | 1,822 | 1,784 | 1,789 | 8,800 | -28 | 98% | 98% | 116% | ▼ | 100% | 102% | 101% | 93% | 111% |
| 20240827 | 1,793 | 1,819 | 1,793 | 1,796 | 10,300 | 7 | 100% | 100% | 117% | ▲ | 99% | 101% | 103% | 93% | 112% |
| 20240828 | 1,807 | 1,807 | 1,792 | 1,796 | 2,100 | 0 | 100% | 99% | 20% | -- | 101% | 101% | 104% | 93% | 112% |
| 20240829 | 1,796 | 1,816 | 1,796 | 1,813 | 6,000 | 17 | 101% | 101% | 286% | ▲ | 101% | 97% | 103% | 98% | 113% |
| 20240830 | 1,813 | 1,825 | 1,801 | 1,825 | 4,200 | 12 | 101% | 101% | 70% | ▲▲ | 100% | 98% | 102% | 100% | 113% |
| 20240902 | 1,828 | 1,830 | 1,814 | 1,821 | 7,100 | -4 | 100% | 100% | 169% | ▼ | 100% | 99% | 102% | 100% | 113% |
| 20240903 | 1,821 | 1,831 | 1,812 | 1,821 | 7,100 | 0 | 100% | 100% | 100% | -- | 98% | 100% | 103% | 100% | 111% |
| 20240904 | 1,802 | 1,822 | 1,764 | 1,764 | 17,400 | -57 | 97% | 98% | 245% | ▼ | 100% | 100% | 105% | 97% | 107% |
| 20240905 | 1,766 | 1,782 | 1,740 | 1,765 | 14,900 | 1 | 100% | 100% | 86% | ▲ | 101% | 101% | 105% | 97% | 107% |
| 20240906 | 1,766 | 1,789 | 1,766 | 1,783 | 10,000 | 18 | 101% | 101% | 67% | ▲▲ | 101% | 101% | 105% | 98% | 107% |
| 20240909 | 1,772 | 1,807 | 1,756 | 1,796 | 15,600 | 13 | 101% | 101% | 156% | ▲▲▲ | 98% | 99% | 103% | 98% | 105% |
| 20240910 | 1,804 | 1,804 | 1,762 | 1,768 | 11,800 | -28 | 98% | 98% | 76% | ▼ | 98% | 102% | 104% | 97% | 102% |
| 20240911 | 1,770 | 1,775 | 1,713 | 1,729 | 14,800 | -39 | 98% | 98% | 125% | ▼▼ | 101% | 103% | 104% | 95% | 100% |
| 20240912 | 1,752 | 1,782 | 1,752 | 1,776 | 12,200 | 47 | 103% | 101% | 82% | ▲ | 98% | 99% | 100% | 97% | 103% |
| 20240913 | 1,816 | 1,822 | 1,776 | 1,787 | 28,000 | 11 | 101% | 98% | 230% | ▲▲ | 99% | 100% | 101% | 98% | 103% |
| 20240917 | 1,804 | 1,804 | 1,751 | 1,779 | 23,600 | -8 | 100% | 99% | 84% | ▼ | 101% | 101% | 102% | 97% | 103% |
| 20240918 | 1,787 | 1,798 | 1,764 | 1,798 | 17,700 | 19 | 101% | 101% | 75% | ▲ | 98% | 102% | 100% | 99% | 104% |
| 20240919 | 1,819 | 1,819 | 1,777 | 1,777 | 32,500 | -21 | 99% | 98% | 184% | ▼ | 100% | 103% | 102% | 97% | 103% |
| 20240920 | 1,798 | 1,800 | 1,780 | 1,793 | 30,200 | 16 | 101% | 100% | 93% | ▲ | 100% | 102% | 100% | 98% | 104% |
| 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% | 94% | 96% | 104% |
| 20241007 | 1,820 | 1,848 | 1,811 | 1,825 | 18,500 | 34 | 102% | 100% | 183% | ▲▲▲ | 99% | 98% | 0% | 98% | 106% |
| 20241008 | 1,817 | 1,819 | 1,786 | 1,806 | 12,100 | -19 | 99% | 99% | 65% | ▼ | 98% | 98% | 0% | 97% | 104% |
| 20241009 | 1,810 | 1,815 | 1,772 | 1,782 | 16,100 | -24 | 99% | 98% | 133% | ▼▼ | 99% | 99% | 0% | 96% | 103% |
| 20241010 | 1,783 | 1,788 | 1,743 | 1,774 | 10,700 | -8 | 100% | 99% | 66% | ▼▼▼ | 100% | 99% | 0% | 95% | 103% |
| 20241011 | 1,774 | 1,792 | 1,755 | 1,780 | 13,200 | 6 | 100% | 100% | 123% | ▲ | 99% | 98% | 0% | 96% | 102% |
| 20241015 | 1,788 | 1,800 | 1,775 | 1,775 | 7,600 | -5 | 100% | 99% | 58% | ▼ | 100% | 99% | 0% | 95% | 101% |
| 20241016 | 1,762 | 1,794 | 1,756 | 1,769 | 8,500 | -6 | 100% | 100% | 112% | ▼▼ | 100% | 97% | 0% | 95% | 101% |
| 20241017 | 1,769 | 1,771 | 1,756 | 1,764 | 3,600 | -5 | 100% | 100% | 42% | ▼▼▼ | 98% | 0% | 0% | 95% | 101% |
| 20241018 | 1,782 | 1,782 | 1,740 | 1,748 | 10,000 | -16 | 99% | 98% | 278% | ▼▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241021 | 1,742 | 1,742 | 1,711 | 1,740 | 11,900 | -8 | 100% | 100% | 119% | ▼▼▼▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241022 | 1,741 | 1,741 | 1,704 | 1,715 | 14,100 | -25 | 99% | 99% | 118% | ▼▼▼▼▼▼ | % | % | % | 92% | 100% |
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 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-09 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 02:26:01 |
| 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 |