| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,000 | 1,011 | 984 | 997 | 18,500 | -1 | 100% | 100% | 199% | ▼▼ | 100% | 99% | 108% | 99% | 114% |
| 20250121 | 1,004 | 1,004 | 993 | 1,000 | 7,000 | 3 | 100% | 100% | 38% | ▲ | 99% | 99% | 108% | 99% | 112% |
| 20250122 | 1,003 | 1,005 | 988 | 995 | 9,800 | -5 | 100% | 99% | 140% | ▼ | 99% | 100% | 108% | 99% | 110% |
| 20250123 | 1,001 | 1,001 | 987 | 987 | 7,900 | -8 | 99% | 99% | 81% | ▼▼ | 101% | 102% | 110% | 98% | 108% |
| 20250124 | 985 | 997 | 985 | 992 | 2,000 | 5 | 101% | 101% | 25% | ▲ | 100% | 100% | 109% | 98% | 109% |
| 20250127 | 996 | 1,011 | 992 | 996 | 15,800 | 4 | 100% | 100% | 790% | ▲▲ | 100% | 102% | 109% | 99% | 109% |
| 20250128 | 992 | 1,006 | 981 | 991 | 6,900 | -5 | 99% | 100% | 44% | ▼ | 101% | 104% | 109% | 98% | 109% |
| 20250129 | 995 | 1,007 | 992 | 1,001 | 10,800 | 10 | 101% | 101% | 157% | ▲ | 99% | 103% | 108% | 99% | 110% |
| 20250130 | 1,008 | 1,008 | 990 | 999 | 4,100 | -2 | 100% | 99% | 38% | ▼ | 100% | 107% | 108% | 99% | 110% |
| 20250131 | 1,003 | 1,006 | 1,000 | 1,000 | 4,800 | 1 | 100% | 100% | 117% | ▲ | 100% | 108% | 108% | 99% | 110% |
| 20250203 | 1,005 | 1,013 | 1,000 | 1,008 | 9,100 | 8 | 101% | 100% | 190% | ▲▲ | 103% | 107% | 107% | 100% | 111% |
| 20250204 | 1,012 | 1,039 | 1,009 | 1,039 | 17,900 | 31 | 103% | 103% | 197% | ▲▲▲ | 99% | 105% | 105% | 100% | 114% |
| 20250205 | 1,037 | 1,039 | 1,020 | 1,022 | 4,400 | -17 | 98% | 99% | 25% | ▼ | 105% | 106% | 106% | 98% | 111% |
| 20250206 | 1,022 | 1,099 | 1,020 | 1,077 | 17,800 | 55 | 105% | 105% | 405% | ▲ | 100% | 100% | 96% | 100% | 117% |
| 20250207 | 1,080 | 1,088 | 1,047 | 1,085 | 13,200 | 8 | 101% | 100% | 74% | ▲▲ | 99% | 97% | 93% | 100% | 114% |
| 20250210 | 1,090 | 1,120 | 1,073 | 1,077 | 18,300 | -8 | 99% | 99% | 139% | ▼ | 99% | 96% | 91% | 99% | 110% |
| 20250212 | 1,099 | 1,099 | 1,066 | 1,086 | 7,400 | 9 | 101% | 99% | 40% | ▲ | 99% | 98% | 92% | 100% | 111% |
| 20250213 | 1,089 | 1,099 | 1,075 | 1,083 | 10,900 | -3 | 100% | 99% | 147% | ▼ | 97% | 101% | 92% | 100% | 110% |
| 20250214 | 1,076 | 1,089 | 1,022 | 1,039 | 20,300 | -44 | 96% | 97% | 186% | ▼▼ | 101% | 104% | 96% | 96% | 105% |
| 20250217 | 1,039 | 1,059 | 1,039 | 1,054 | 7,100 | 15 | 101% | 101% | 35% | ▲ | 100% | 103% | 94% | 97% | 107% |
| 20250218 | 1,055 | 1,075 | 1,049 | 1,052 | 6,200 | -2 | 100% | 100% | 87% | ▼ | 99% | 97% | 93% | 97% | 107% |
| 20250219 | 1,076 | 1,076 | 1,058 | 1,062 | 6,500 | 10 | 101% | 99% | 105% | ▲ | 101% | 94% | 93% | 98% | 108% |
| 20250220 | 1,070 | 1,090 | 1,060 | 1,085 | 16,600 | 23 | 102% | 101% | 255% | ▲▲ | 100% | 92% | 92% | 100% | 110% |
| 20250225 | 1,081 | 1,085 | 1,071 | 1,085 | 8,100 | 0 | 100% | 100% | 49% | -- | 96% | 92% | 92% | 100% | 109% |
| 20250226 | 1,079 | 1,080 | 1,040 | 1,041 | 21,300 | -44 | 96% | 96% | 263% | ▼ | 96% | 94% | 95% | 96% | 105% |
| 20250227 | 1,048 | 1,057 | 1,005 | 1,009 | 11,800 | -32 | 97% | 96% | 55% | ▼▼ | 98% | 97% | 99% | 93% | 102% |
| 20250228 | 1,009 | 1,020 | 990 | 993 | 10,500 | -16 | 98% | 98% | 89% | ▼▼▼ | 100% | 98% | 100% | 91% | 100% |
| 20250303 | 1,000 | 1,014 | 993 | 997 | 8,400 | 4 | 100% | 100% | 80% | ▲ | 99% | 100% | 100% | 92% | 100% |
| 20250304 | 994 | 999 | 985 | 986 | 8,500 | -11 | 99% | 99% | 101% | ▼ | 101% | 102% | 103% | 91% | 100% |
| 20250305 | 971 | 1,009 | 960 | 981 | 9,900 | -5 | 99% | 101% | 116% | ▼▼ | 101% | 100% | 102% | 90% | 100% |
| 20250306 | 977 | 994 | 977 | 983 | 6,800 | 2 | 100% | 101% | 69% | ▲ | 99% | 99% | 101% | 91% | 100% |
| 20250307 | 983 | 988 | 978 | 978 | 4,200 | -5 | 99% | 99% | 62% | ▼ | 101% | 101% | 102% | 90% | 100% |
| 20250310 | 980 | 990 | 980 | 990 | 2,700 | 12 | 101% | 101% | 64% | ▲ | 99% | 101% | 101% | 91% | 101% |
| 20250311 | 988 | 998 | 966 | 978 | 13,100 | -12 | 99% | 99% | 485% | ▼ | 100% | 102% | 102% | 90% | 100% |
| 20250312 | 974 | 985 | 973 | 973 | 5,100 | -5 | 99% | 100% | 39% | ▼▼ | 100% | 102% | 100% | 90% | 100% |
| 20250313 | 975 | 998 | 968 | 974 | 10,000 | 1 | 100% | 100% | 196% | ▲ | 102% | 103% | 99% | 90% | 100% |
| 20250314 | 971 | 990 | 970 | 988 | 3,300 | 14 | 101% | 102% | 33% | ▲▲ | 100% | 100% | 97% | 91% | 102% |
| 20250317 | 992 | 1,005 | 992 | 994 | 11,000 | 6 | 101% | 100% | 333% | ▲▲▲ | 100% | 100% | 97% | 92% | 102% |
| 20250318 | 995 | 1,005 | 992 | 993 | 6,000 | -1 | 100% | 100% | 55% | ▼ | 100% | 100% | 93% | 92% | 102% |
| 20250319 | 993 | 998 | 979 | 991 | 13,200 | -2 | 100% | 100% | 220% | ▼▼ | 101% | 101% | 93% | 91% | 102% |
| 20250321 | 991 | 996 | 990 | 996 | 4,200 | 5 | 101% | 101% | 32% | ▲ | 99% | 99% | 92% | 92% | 102% |
| 20250324 | 1,004 | 1,004 | 988 | 994 | 4,800 | -2 | 100% | 99% | 114% | ▼ | 100% | 98% | 93% | 92% | 102% |
| 20250325 | 994 | 995 | 990 | 995 | 4,600 | 1 | 100% | 100% | 96% | ▲ | 100% | 97% | 93% | 92% | 102% |
| 20250326 | 995 | 999 | 990 | 996 | 4,500 | 1 | 100% | 100% | 98% | ▲▲ | 100% | 96% | 92% | 96% | 102% |
| 20250327 | 999 | 999 | 988 | 995 | 7,400 | -1 | 100% | 100% | 164% | ▼ | 102% | 100% | 95% | 99% | 102% |
| 20250328 | 958 | 985 | 958 | 977 | 6,500 | -18 | 98% | 102% | 88% | ▼▼ | 99% | 94% | 94% | 98% | 100% |
| 20250331 | 971 | 975 | 950 | 964 | 7,700 | -13 | 99% | 99% | 118% | ▼▼▼ | 99% | 89% | 93% | 97% | 100% |
| 20250401 | 964 | 966 | 951 | 951 | 3,900 | -13 | 99% | 99% | 51% | ▼▼▼▼ | 101% | 94% | 94% | 95% | 100% |
| 20250402 | 951 | 962 | 951 | 961 | 4,100 | 10 | 101% | 101% | 105% | ▲ | 96% | 97% | 94% | 96% | 101% |
| 20250403 | 952 | 952 | 900 | 910 | 11,900 | -51 | 95% | 96% | 290% | ▼ | 97% | 105% | 0% | 91% | 100% |
| 20250404 | 881 | 881 | 802 | 857 | 30,900 | -53 | 94% | 97% | 260% | ▼▼ | 103% | 117% | 0% | 86% | 100% |
| 20250408 | 791 | 823 | 790 | 816 | 12,900 | -41 | 95% | 103% | 42% | ▼▼▼ | 111% | 113% | 0% | 82% | 100% |
| 20250409 | 808 | 896 | 808 | 896 | 15,000 | 80 | 110% | 111% | 116% | ▲ | 95% | 94% | 0% | 90% | 110% |
| 20250410 | 971 | 975 | 900 | 925 | 27,200 | 29 | 103% | 95% | 181% | ▲▲ | 103% | 101% | 0% | 93% | 113% |
| 20250411 | 895 | 923 | 890 | 923 | 7,100 | -2 | 100% | 103% | 26% | ▼ | 98% | 98% | 0% | 93% | 113% |
| 20250414 | 914 | 923 | 900 | 900 | 4,700 | -23 | 98% | 98% | 66% | ▼▼ | 99% | 98% | 0% | 90% | 110% |
| 20250415 | 915 | 921 | 910 | 910 | 1,500 | 10 | 101% | 99% | 32% | ▲ | 100% | 0% | 0% | 91% | 112% |
| 20250416 | 905 | 985 | 897 | 901 | 57,900 | -9 | 99% | 100% | 3860% | ▼ | 99% | 0% | 0% | 90% | 110% |
| 20250417 | 903 | 906 | 897 | 897 | 3,700 | -4 | 100% | 99% | 6% | ▼▼ | 99% | 0% | 0% | 90% | 110% |
| 20250418 | 904 | 909 | 890 | 893 | 9,000 | -4 | 100% | 99% | 243% | ▼▼▼ | % | % | % | 90% | 109% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 100 | 86,600 | 100 | 58,000 | 0 | 28,600 |
| 2025-04-04 | 0 | 84,500 | 0 | 52,100 | 0 | 32,400 |
| 2025-03-28 | 0 | 91,700 | 0 | 54,800 | 0 | 36,900 |
| 2025-03-21 | 0 | 97,200 | 0 | 54,900 | 0 | 42,300 |
| 2025-03-14 | 0 | 98,200 | 0 | 54,100 | 0 | 44,100 |
| 2025-03-07 | 0 | 96,700 | 0 | 54,200 | 0 | 42,500 |
| 2025-02-28 | 0 | 98,600 | 0 | 54,800 | 0 | 43,800 |
| 2025-02-21 | 0 | 103,800 | 0 | 60,200 | 0 | 43,600 |
| 2025-02-14 | 0 | 84,800 | 0 | 60,900 | 0 | 23,900 |
| 2025-02-07 | 0 | 87,000 | 0 | 65,300 | 0 | 21,700 |
| 2025-01-31 | 0 | 83,300 | 0 | 60,500 | 0 | 22,800 |
| 2025-01-24 | 0 | 77,700 | 0 | 56,800 | 0 | 20,900 |
| 2025-01-17 | 0 | 78,400 | 0 | 56,200 | 0 | 22,200 |
| 2025-01-10 | 0 | 76,200 | 0 | 54,400 | 0 | 21,800 |
| 2024-12-27 | 0 | 75,900 | 0 | 57,200 | 0 | 18,700 |
| 2024-12-20 | 0 | 90,900 | 0 | 58,900 | 0 | 32,000 |
| 2024-12-13 | 0 | 95,700 | 0 | 55,900 | 0 | 39,800 |
| 2024-12-06 | 0 | 97,200 | 0 | 52,400 | 0 | 44,800 |
| 2024-11-29 | 0 | 103,300 | 0 | 60,500 | 0 | 42,800 |
| 2024-11-22 | 0 | 102,500 | 0 | 62,100 | 0 | 40,400 |
| 2024-11-15 | 0 | 90,800 | 0 | 52,500 | 0 | 38,300 |
| 2024-11-08 | 0 | 90,000 | 0 | 54,300 | 0 | 35,700 |
| 2024-11-01 | 0 | 89,400 | 0 | 54,700 | 0 | 34,700 |
| 2024-10-25 | 0 | 86,500 | 0 | 56,100 | 0 | 30,400 |
| 2024-10-18 | 0 | 86,100 | 0 | 56,100 | 0 | 30,000 |
| 2024-10-11 | 0 | 89,600 | 0 | 55,700 | 0 | 33,900 |
| 2024-10-04 | 0 | 99,800 | 0 | 54,500 | 0 | 45,300 |
| 2024-09-27 | 0 | 102,000 | 0 | 51,100 | 0 | 50,900 |
| 2024-09-20 | 0 | 108,800 | 0 | 51,700 | 0 | 57,100 |
| 2024-09-13 | 0 | 109,200 | 0 | 51,400 | 0 | 57,800 |
| 2024-09-06 | 0 | 107,400 | 0 | 51,800 | 0 | 55,600 |
| 2024-08-30 | 0 | 91,100 | 0 | 50,900 | 0 | 40,200 |
| 2024-08-23 | 0 | 103,500 | 0 | 61,500 | 0 | 42,000 |
| 2024-08-16 | 0 | 107,300 | 0 | 62,900 | 0 | 44,400 |
| 2024-08-09 | 0 | 113,800 | 0 | 63,300 | 0 | 50,500 |
| 2024-08-02 | 0 | 127,300 | 0 | 68,400 | 0 | 58,900 |
| 2024-07-26 | 0 | 131,100 | 0 | 71,500 | 0 | 59,600 |
| 2024-07-19 | 0 | 123,400 | 0 | 71,200 | 0 | 52,200 |
| 2024-07-12 | 0 | 129,500 | 0 | 71,000 | 0 | 58,500 |
| 2024-07-05 | 0 | 121,200 | 0 | 68,400 | 0 | 52,800 |
| 2024-06-28 | 0 | 117,900 | 0 | 67,600 | 0 | 50,300 |
| 2024-06-21 | 0 | 119,800 | 0 | 64,000 | 0 | 55,800 |
| 2024-06-14 | 0 | 122,100 | 0 | 64,400 | 0 | 57,700 |
| 2024-06-07 | 0 | 119,900 | 0 | 63,800 | 0 | 56,100 |
| 2024-05-31 | 0 | 121,900 | 0 | 63,400 | 0 | 58,500 |
| 2024-05-24 | 0 | 123,000 | 0 | 63,400 | 0 | 59,600 |
| 2024-05-17 | 0 | 131,700 | 0 | 63,500 | 0 | 68,200 |
| 2024-05-10 | 0 | 93,600 | 0 | 53,100 | 0 | 40,500 |
| 2024-05-02 | 0 | 91,200 | 0 | 54,500 | 0 | 36,700 |
| 2024-04-26 | 0 | 90,900 | 0 | 54,900 | 0 | 36,000 |
| 2024-04-19 | 0 | 94,500 | 0 | 57,600 | 0 | 36,900 |
| 2024-04-12 | 0 | 90,000 | 0 | 57,800 | 0 | 32,200 |
| 2024-04-05 | 0 | 89,700 | 0 | 58,700 | 0 | 31,000 |
| 2024-03-29 | 0 | 98,800 | 0 | 58,200 | 0 | 40,600 |
| 2024-03-22 | 0 | 120,300 | 0 | 67,900 | 0 | 52,400 |
| 2024-03-15 | 0 | 120,400 | 0 | 65,000 | 0 | 55,400 |
| 2024-03-08 | 0 | 117,200 | 0 | 62,800 | 0 | 54,400 |
| 2024-03-01 | 0 | 108,600 | 0 | 53,400 | 0 | 55,200 |
| 2024-02-22 | 0 | 95,800 | 0 | 56,100 | 0 | 39,700 |
| 2024-02-16 | 0 | 138,200 | 0 | 94,900 | 0 | 43,300 |
| 2024-02-09 | 0 | 98,400 | 0 | 57,600 | 0 | 40,800 |
| 2024-02-02 | 0 | 97,000 | 0 | 57,300 | 0 | 39,700 |
| 2024-01-26 | 0 | 105,700 | 0 | 58,300 | 0 | 47,400 |
| 2024-01-19 | 0 | 107,000 | 0 | 61,600 | 0 | 45,400 |
| 2024-01-12 | 0 | 117,600 | 0 | 62,200 | 0 | 55,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250414 | 15:10 | オーウエル | 役員人事に関するお知らせ |
| 20250317 | 10:00 | オーウエル | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20250314 | 16:30 | オーウエル | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20250225 | 15:00 | オーウエル | 株主優待制度の優待内容に関するお知らせ |
| 20250213 | 15:00 | オーウエル | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20250114 | 15:00 | オーウエル | 取締役および執行役員の担当職務変更ならびに人事異動に関するお知らせ |
| 20250108 | 10:00 | オーウエル | 2025年3月期第2四半期（中間期）決算説明資料 |
| 20241213 | 15:00 | オーウエル | 特別利益の計上（投資有価証券売却益）及び 2025 年３月期通期連結業績予想の修正に関するお知らせ |
| 20241213 | 15:00 | オーウエル | 株主優待制度の拡充に関するお知らせ |
| 20241113 | 15:00 | オーウエル | 剰余金の配当（中間配当）に関するお知らせ |
| 20241113 | 15:00 | オーウエル | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241113 | 15:00 | オーウエル | 連結子会社の減資に関するお知らせ |
| 20241113 | 15:00 | オーウエル | 連結子会社の解散及び清算並びに分公司の開設に関するお知らせ |
| 20240809 | 17:00 | オーウエル | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240716 | 15:00 | オーウエル | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240625 | 10:30 | オーウエル | 2024年３月期決算説明会資料 |
| 20240621 | 15:00 | オーウエル | 取締役会の実効性評価の結果の概要に関するお知らせ |
| 20240315 | 15:00 | オーウエル | 新中期経営計画「MAP24-26」の策定に関するお知らせ |
| 20240226 | 15:00 | オーウエル | 株主優待制度の優待内容に関するお知らせ |
| 20240213 | 15:30 | オーウエル | 配当予想の修正（80周年記念配当）に関するお知らせ |
| 20240213 | 15:30 | オーウエル | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7670 | 2 | オーウエル株式会社 | オーウエルのCSR | 2024-06-21 19:33:25 |
| 7670 | 2 | オーウエル株式会社 | 株価情報 | 2024-06-18 19:36:20 |
| 7670 | 2 | オーウエル株式会社 | 株主優待 | 2024-06-18 19:36:19 |
| 7670 | 2 | オーウエル株式会社 | 株主メモ | 2024-06-18 19:36:18 |
| 7670 | 2 | オーウエル株式会社 | 適時開示情報 | 2024-06-18 19:36:15 |
| 7670 | 2 | オーウエル株式会社 | その他IR資料 | 2024-06-18 19:36:14 |
| 7670 | 2 | オーウエル株式会社 | 株主総会関連資料 | 2024-06-18 19:36:13 |
| 7670 | 2 | オーウエル株式会社 | 株主通信 | 2024-06-18 19:36:12 |
| 7670 | 2 | オーウエル株式会社 | 有価証券報告書等法定開示資料 | 2024-06-18 19:36:10 |
| 7670 | 2 | オーウエル株式会社 | 決算説明会資料 | 2024-06-18 19:36:09 |