| 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 | 360 | 364 | 359 | 364 | 64,000 | 7 | 102% | 101% | 88% | ▲ | 99% | 103% | 118% | 98% | 104% |
| 20250121 | 365 | 365 | 361 | 363 | 45,200 | -1 | 100% | 99% | 71% | ▼ | 102% | 103% | 121% | 98% | 104% |
| 20250122 | 365 | 372 | 365 | 372 | 101,200 | 9 | 102% | 102% | 224% | ▲ | 100% | 101% | 119% | 100% | 106% |
| 20250123 | 372 | 375 | 370 | 371 | 52,900 | -1 | 100% | 100% | 52% | ▼ | 100% | 101% | 119% | 100% | 105% |
| 20250124 | 372 | 375 | 370 | 372 | 60,200 | 1 | 100% | 100% | 114% | ▲ | 100% | 97% | 118% | 100% | 104% |
| 20250127 | 374 | 379 | 373 | 375 | 95,400 | 3 | 101% | 100% | 158% | ▲▲ | 100% | 98% | 119% | 100% | 105% |
| 20250128 | 371 | 374 | 369 | 371 | 51,900 | -4 | 99% | 100% | 54% | ▼ | 101% | 97% | 118% | 99% | 104% |
| 20250129 | 373 | 377 | 373 | 376 | 48,700 | 5 | 101% | 101% | 94% | ▲ | 97% | 98% | 118% | 100% | 105% |
| 20250130 | 373 | 373 | 361 | 361 | 465,900 | -15 | 96% | 97% | 957% | ▼ | 99% | 102% | 121% | 96% | 101% |
| 20250131 | 364 | 364 | 359 | 362 | 158,500 | 1 | 100% | 99% | 34% | ▲ | 100% | 103% | 122% | 96% | 101% |
| 20250203 | 361 | 361 | 359 | 361 | 63,900 | -1 | 100% | 100% | 40% | ▼ | 100% | 102% | 122% | 96% | 101% |
| 20250204 | 362 | 363 | 358 | 362 | 59,900 | 1 | 100% | 100% | 94% | ▲ | 101% | 104% | 120% | 96% | 101% |
| 20250205 | 362 | 366 | 362 | 365 | 62,300 | 3 | 101% | 101% | 104% | ▲▲ | 102% | 104% | 118% | 97% | 102% |
| 20250206 | 366 | 376 | 366 | 373 | 144,000 | 8 | 102% | 102% | 231% | ▲▲▲ | 100% | 103% | 117% | 99% | 104% |
| 20250207 | 371 | 373 | 369 | 370 | 69,800 | -3 | 99% | 100% | 48% | ▼ | 100% | 116% | 117% | 98% | 104% |
| 20250210 | 371 | 378 | 371 | 371 | 133,000 | 1 | 100% | 100% | 191% | ▲ | 101% | 115% | 116% | 99% | 104% |
| 20250212 | 374 | 380 | 374 | 376 | 108,400 | 5 | 101% | 101% | 82% | ▲▲ | 101% | 117% | 115% | 100% | 105% |
| 20250213 | 379 | 382 | 378 | 382 | 104,900 | 6 | 102% | 101% | 97% | ▲▲▲ | 98% | 117% | 116% | 100% | 107% |
| 20250214 | 379 | 380 | 373 | 373 | 130,700 | -9 | 98% | 98% | 125% | ▼ | 105% | 106% | 108% | 98% | 104% |
| 20250217 | 410 | 433 | 410 | 431 | 828,800 | 58 | 116% | 105% | 634% | ▲ | 100% | 99% | 103% | 100% | 119% |
| 20250218 | 428 | 433 | 425 | 428 | 193,700 | -3 | 99% | 100% | 23% | ▼ | 103% | 99% | 104% | 99% | 119% |
| 20250219 | 428 | 443 | 428 | 442 | 208,800 | 14 | 103% | 103% | 108% | ▲ | 98% | 95% | 100% | 100% | 122% |
| 20250220 | 443 | 448 | 431 | 436 | 234,500 | -6 | 99% | 98% | 112% | ▼ | 98% | 101% | 103% | 99% | 121% |
| 20250225 | 430 | 432 | 421 | 422 | 74,700 | -14 | 97% | 98% | 32% | ▼▼ | 100% | 103% | 106% | 95% | 117% |
| 20250226 | 421 | 426 | 416 | 421 | 80,600 | -1 | 100% | 100% | 108% | ▼▼▼ | 100% | 102% | 106% | 95% | 117% |
| 20250227 | 421 | 427 | 421 | 423 | 53,900 | 2 | 100% | 100% | 67% | ▲ | 99% | 102% | 105% | 96% | 117% |
| 20250228 | 423 | 427 | 419 | 420 | 55,000 | -3 | 99% | 99% | 102% | ▼ | 100% | 99% | 103% | 95% | 116% |
| 20250303 | 434 | 435 | 428 | 433 | 98,600 | 13 | 103% | 100% | 179% | ▲ | 100% | 98% | 103% | 98% | 120% |
| 20250304 | 432 | 436 | 427 | 431 | 99,700 | -2 | 100% | 100% | 101% | ▼ | 100% | 99% | 103% | 98% | 119% |
| 20250305 | 430 | 434 | 427 | 428 | 59,900 | -3 | 99% | 100% | 60% | ▼▼ | 100% | 99% | 103% | 97% | 119% |
| 20250306 | 430 | 432 | 423 | 430 | 62,400 | 2 | 100% | 100% | 104% | ▲ | 99% | 99% | 102% | 97% | 119% |
| 20250307 | 429 | 429 | 419 | 424 | 93,600 | -6 | 99% | 99% | 150% | ▼ | 100% | 102% | 104% | 96% | 116% |
| 20250310 | 424 | 428 | 422 | 425 | 49,600 | 1 | 100% | 100% | 53% | ▲ | 101% | 104% | 104% | 96% | 115% |
| 20250311 | 422 | 427 | 411 | 427 | 158,900 | 2 | 100% | 101% | 320% | ▲▲ | 100% | 104% | 104% | 97% | 115% |
| 20250312 | 424 | 426 | 422 | 426 | 31,000 | -1 | 100% | 100% | 20% | ▼ | 100% | 103% | 99% | 96% | 115% |
| 20250313 | 428 | 430 | 424 | 426 | 59,700 | 0 | 100% | 100% | 193% | -- | 102% | 104% | 97% | 96% | 114% |
| 20250314 | 427 | 434 | 426 | 434 | 99,100 | 8 | 102% | 102% | 166% | ▲ | 101% | 102% | 93% | 98% | 116% |
| 20250317 | 437 | 440 | 431 | 440 | 64,900 | 6 | 101% | 101% | 65% | ▲▲ | 100% | 100% | 92% | 100% | 118% |
| 20250318 | 441 | 445 | 436 | 442 | 80,400 | 2 | 100% | 100% | 124% | ▲▲▲ | 99% | 99% | 90% | 100% | 105% |
| 20250319 | 442 | 442 | 437 | 438 | 44,800 | -4 | 99% | 99% | 56% | ▼ | 103% | 101% | 88% | 99% | 104% |
| 20250321 | 433 | 449 | 433 | 445 | 133,100 | 7 | 102% | 103% | 297% | ▲ | 98% | 98% | 86% | 100% | 106% |
| 20250324 | 446 | 446 | 436 | 436 | 59,100 | -9 | 98% | 98% | 44% | ▼ | 101% | 97% | 88% | 98% | 104% |
| 20250325 | 436 | 440 | 433 | 439 | 73,600 | 3 | 101% | 101% | 125% | ▲ | 99% | 94% | 87% | 99% | 105% |
| 20250326 | 440 | 440 | 434 | 436 | 43,800 | -3 | 99% | 99% | 60% | ▼ | 101% | 94% | 88% | 98% | 104% |
| 20250327 | 434 | 440 | 431 | 439 | 70,900 | 3 | 101% | 101% | 162% | ▲ | 99% | 94% | 89% | 99% | 105% |
| 20250328 | 430 | 433 | 423 | 425 | 72,500 | -14 | 97% | 99% | 102% | ▼ | 98% | 94% | 91% | 96% | 101% |
| 20250331 | 420 | 420 | 412 | 413 | 127,000 | -12 | 97% | 98% | 175% | ▼▼ | 99% | 90% | 92% | 93% | 100% |
| 20250401 | 413 | 415 | 408 | 408 | 114,300 | -5 | 99% | 99% | 90% | ▼▼▼ | 100% | 89% | 94% | 92% | 100% |
| 20250402 | 406 | 407 | 402 | 404 | 56,000 | -4 | 99% | 100% | 49% | ▼▼▼▼ | 101% | 95% | 97% | 91% | 100% |
| 20250403 | 392 | 400 | 390 | 396 | 144,200 | -8 | 98% | 101% | 258% | ▼▼▼▼▼ | 97% | 97% | 0% | 89% | 100% |
| 20250404 | 384 | 386 | 364 | 372 | 266,200 | -24 | 94% | 97% | 185% | ▼▼▼▼▼▼ | 103% | 105% | 0% | 84% | 100% |
| 20250408 | 352 | 368 | 352 | 363 | 144,300 | -9 | 98% | 103% | 54% | ▼▼▼▼▼▼▼ | 94% | 102% | 0% | 82% | 100% |
| 20250409 | 361 | 362 | 332 | 339 | 563,600 | -24 | 93% | 94% | 391% | ▼▼▼▼▼▼▼▼ | 99% | 99% | 0% | 76% | 100% |
| 20250410 | 375 | 387 | 358 | 372 | 706,000 | 33 | 110% | 99% | 125% | ▲ | 103% | 104% | 0% | 84% | 110% |
| 20250411 | 359 | 369 | 350 | 369 | 121,000 | -3 | 99% | 103% | 17% | ▼ | 98% | 102% | 0% | 83% | 109% |
| 20250414 | 373 | 374 | 366 | 366 | 108,600 | -3 | 99% | 98% | 90% | ▼▼ | 100% | 104% | 0% | 82% | 108% |
| 20250415 | 368 | 372 | 361 | 369 | 71,500 | 3 | 101% | 100% | 66% | ▲ | 100% | 0% | 0% | 83% | 109% |
| 20250416 | 371 | 379 | 364 | 371 | 251,200 | 2 | 101% | 100% | 351% | ▲▲ | 100% | 0% | 0% | 83% | 109% |
| 20250417 | 371 | 374 | 366 | 372 | 55,900 | 1 | 100% | 100% | 22% | ▲▲▲ | 102% | 0% | 0% | 84% | 110% |
| 20250418 | 374 | 385 | 373 | 382 | 63,200 | 10 | 103% | 102% | 113% | ▲▲▲▲ | % | % | % | 86% | 113% |
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 | 1,500 | 512,400 | 0 | 334,100 | 1,500 | 178,300 |
| 2025-04-04 | 1,400 | 488,800 | 0 | 310,700 | 1,400 | 178,100 |
| 2025-03-28 | 3,900 | 453,500 | 0 | 265,700 | 3,900 | 187,800 |
| 2025-03-21 | 7,200 | 424,900 | 0 | 256,600 | 7,200 | 168,300 |
| 2025-03-14 | 6,900 | 416,800 | 0 | 234,400 | 6,900 | 182,400 |
| 2025-03-07 | 5,900 | 475,500 | 0 | 280,600 | 5,900 | 194,900 |
| 2025-02-28 | 6,800 | 455,500 | 0 | 292,900 | 6,800 | 162,600 |
| 2025-02-21 | 18,200 | 439,800 | 0 | 291,600 | 18,200 | 148,200 |
| 2025-02-14 | 7,900 | 537,600 | 0 | 301,600 | 7,900 | 236,000 |
| 2025-02-07 | 5,600 | 556,700 | 0 | 311,800 | 5,600 | 244,900 |
| 2025-01-31 | 5,300 | 565,200 | 0 | 316,900 | 5,300 | 248,300 |
| 2025-01-24 | 4,500 | 509,500 | 0 | 308,400 | 4,500 | 201,100 |
| 2025-01-17 | 4,400 | 523,600 | 0 | 292,900 | 4,400 | 230,700 |
| 2025-01-10 | 5,300 | 486,700 | 0 | 269,800 | 5,300 | 216,900 |
| 2024-12-27 | 4,700 | 496,000 | 0 | 273,500 | 4,700 | 222,500 |
| 2024-12-20 | 4,000 | 545,500 | 0 | 277,200 | 4,000 | 268,300 |
| 2024-12-13 | 5,300 | 521,400 | 0 | 271,800 | 5,300 | 249,600 |
| 2024-12-06 | 5,400 | 530,200 | 0 | 271,000 | 5,400 | 259,200 |
| 2024-11-29 | 6,900 | 530,100 | 0 | 271,100 | 6,900 | 259,000 |
| 2024-11-22 | 6,100 | 516,500 | 0 | 254,400 | 6,100 | 262,100 |
| 2024-11-15 | 4,800 | 540,500 | 0 | 260,600 | 4,800 | 279,900 |
| 2024-11-08 | 1,500 | 536,200 | 0 | 257,100 | 1,500 | 279,100 |
| 2024-11-01 | 8,000 | 564,200 | 0 | 265,700 | 8,000 | 298,500 |
| 2024-10-25 | 7,300 | 559,700 | 0 | 259,500 | 7,300 | 300,200 |
| 2024-10-18 | 5,500 | 544,100 | 0 | 240,900 | 5,500 | 303,200 |
| 2024-10-11 | 6,100 | 509,000 | 0 | 237,300 | 6,100 | 271,700 |
| 2024-10-04 | 8,700 | 487,500 | 0 | 223,800 | 8,700 | 263,700 |
| 2024-09-27 | 1,400 | 493,300 | 0 | 217,300 | 1,400 | 276,000 |
| 2024-09-20 | 1,400 | 505,600 | 0 | 216,000 | 1,400 | 289,600 |
| 2024-09-13 | 1,300 | 504,500 | 0 | 213,000 | 1,300 | 291,500 |
| 2024-09-06 | 3,700 | 477,400 | 0 | 190,700 | 3,700 | 286,700 |
| 2024-08-30 | 10,600 | 437,000 | 0 | 168,700 | 10,600 | 268,300 |
| 2024-08-23 | 7,400 | 505,400 | 0 | 172,600 | 7,400 | 332,800 |
| 2024-08-16 | 1,700 | 531,500 | 0 | 174,900 | 1,700 | 356,600 |
| 2024-08-09 | 5,500 | 500,000 | 0 | 192,400 | 5,500 | 307,600 |
| 2024-08-02 | 5,000 | 795,700 | 0 | 354,900 | 5,000 | 440,800 |
| 2024-07-26 | 4,700 | 839,900 | 0 | 360,900 | 4,700 | 479,000 |
| 2024-07-19 | 5,600 | 777,500 | 0 | 356,400 | 5,600 | 421,100 |
| 2024-07-12 | 5,300 | 811,700 | 0 | 348,800 | 5,300 | 462,900 |
| 2024-07-05 | 6,400 | 811,800 | 0 | 341,400 | 6,400 | 470,400 |
| 2024-06-28 | 5,700 | 844,100 | 0 | 338,100 | 5,700 | 506,000 |
| 2024-06-21 | 7,800 | 859,900 | 0 | 345,500 | 7,800 | 514,400 |
| 2024-06-14 | 7,400 | 865,400 | 0 | 348,200 | 7,400 | 517,200 |
| 2024-06-07 | 7,600 | 885,400 | 0 | 351,500 | 7,600 | 533,900 |
| 2024-05-31 | 14,100 | 881,500 | 0 | 345,200 | 14,100 | 536,300 |
| 2024-05-24 | 7,700 | 831,200 | 0 | 340,200 | 7,700 | 491,000 |
| 2024-05-17 | 17,100 | 814,100 | 0 | 339,300 | 17,100 | 474,800 |
| 2024-05-10 | 13,800 | 794,500 | 0 | 300,100 | 13,800 | 494,400 |
| 2024-05-02 | 8,500 | 802,900 | 0 | 288,200 | 8,500 | 514,700 |
| 2024-04-26 | 10,100 | 800,000 | 0 | 290,300 | 10,100 | 509,700 |
| 2024-04-19 | 9,500 | 902,100 | 0 | 364,100 | 9,500 | 538,000 |
| 2024-04-12 | 35,700 | 857,000 | 0 | 385,000 | 35,700 | 472,000 |
| 2024-04-05 | 19,400 | 784,300 | 0 | 342,600 | 19,400 | 441,700 |
| 2024-03-29 | 15,300 | 763,700 | 0 | 350,800 | 15,300 | 412,900 |
| 2024-03-22 | 9,500 | 784,700 | 0 | 363,400 | 9,500 | 421,300 |
| 2024-03-15 | 10,200 | 839,400 | 0 | 346,700 | 10,200 | 492,700 |
| 2024-03-08 | 17,700 | 890,300 | 0 | 351,600 | 17,700 | 538,700 |
| 2024-03-01 | 21,100 | 964,400 | 0 | 377,700 | 21,100 | 586,700 |
| 2024-02-22 | 11,900 | 929,100 | 0 | 321,600 | 11,900 | 607,500 |
| 2024-02-16 | 18,400 | 909,800 | 0 | 325,200 | 18,400 | 584,600 |
| 2024-02-09 | 29,500 | 929,600 | 0 | 323,100 | 29,500 | 606,500 |
| 2024-02-02 | 48,500 | 904,100 | 0 | 332,500 | 48,500 | 571,600 |
| 2024-01-26 | 58,400 | 840,200 | 0 | 315,600 | 58,400 | 524,600 |
| 2024-01-19 | 25,700 | 683,000 | 0 | 309,000 | 25,700 | 374,000 |
| 2024-01-12 | 14,700 | 657,600 | 0 | 322,900 | 14,700 | 334,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:30 | オーバル | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 15:30 | オーバル | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240515 | 15:30 | オーバル | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240515 | 15:30 | オーバル | 役員の異動に関するお知らせ |
| 20240209 | 15:30 | オーバル | 業績予想の修正に関するお知らせ |
| 20240209 | 15:30 | オーバル | 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 |
|---|---|---|---|
| 7727 | 2 | 2024年12月10日 IRお知らせコーポレートガバナンスに関する報告書（2024年12月10日） | 2024-12-11 01:30:28 |
| 7727 | 2 | 2024年12月02日 IR報告書【株主の皆様】 第103期中間報告書 | 2024-12-03 01:31:23 |
| 7727 | 2 | 2024年11月14日 IR決算短信2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） | 2024-11-14 23:31:37 |
| 7727 | 2 | 2024年11月14日 IR有価証券報告書半期報告書 2025年３月期（第103期） | 2024-11-14 23:31:36 |
| 7727 | 2 | 2024年11月14日 IRお知らせ配当予想 の修正（増配） に関するお知らせ | 2024-11-14 23:31:35 |
| 7727 | 2 | 2024年11月14日 IRお知らせ2025年3月期第2四半期（中間期） 決算説明資料 | 2024-11-14 23:31:33 |
| 7727 | 2 | 個人投資家向けセミナー開催のご案内（日本証券新聞社主催） | 株式会社オーバル | 2024-10-09 20:28:26 |
| 7727 | 2 | 2024年08月09日 IR決算短信2025年３月期第１四半期決算短信〔日本基準〕（連結） | 2024-08-20 13:33:52 |
| 7727 | 2 | 2024年08月09日 IRお知らせ資本コストや株価を意識した経営の実現に向けた対応について | 2024-08-20 13:33:51 |
| 7727 | 2 | 株式会社フィスコによる 当社の企業調査レポート配信のお知らせ | 株式会社オーバル | 2024-07-18 20:28:50 |