| 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 | 2,678 | 2,708 | 2,655 | 2,681 | 3,991,100 | 54 | 102% | 100% | 101% | ▲ | 100% | 104% | 106% | 100% | 107% |
| 20240925 | 2,663 | 2,669 | 2,642 | 2,658 | 2,803,100 | -24 | 99% | 100% | 70% | ▼ | 100% | 103% | 106% | 99% | 106% |
| 20240926 | 2,679 | 2,694 | 2,658 | 2,683 | 3,418,900 | 25 | 101% | 100% | 122% | ▲ | 105% | 102% | 106% | 100% | 107% |
| 20240927 | 2,685 | 2,830 | 2,673 | 2,827 | 5,645,300 | 145 | 105% | 105% | 165% | ▲▲ | 102% | 103% | 106% | 100% | 113% |
| 20240930 | 2,677 | 2,735 | 2,663 | 2,719 | 5,428,500 | -109 | 96% | 102% | 96% | ▼ | 102% | 103% | 105% | 96% | 109% |
| 20241001 | 2,720 | 2,788 | 2,716 | 2,768 | 2,861,300 | 50 | 102% | 102% | 53% | ▲ | 102% | 104% | 106% | 98% | 111% |
| 20241002 | 2,695 | 2,755 | 2,695 | 2,744 | 3,165,700 | -25 | 99% | 102% | 111% | ▼ | 98% | 101% | 102% | 97% | 110% |
| 20241003 | 2,794 | 2,808 | 2,733 | 2,749 | 3,232,100 | 6 | 100% | 98% | 102% | ▲ | 100% | 103% | 103% | 97% | 110% |
| 20241004 | 2,757 | 2,791 | 2,748 | 2,750 | 2,834,900 | 1 | 100% | 100% | 88% | ▲▲ | 100% | 101% | 102% | 97% | 110% |
| 20241007 | 2,800 | 2,827 | 2,785 | 2,801 | 3,782,500 | 51 | 102% | 100% | 133% | ▲▲▲ | 102% | 103% | 103% | 99% | 112% |
| 20241008 | 2,757 | 2,802 | 2,743 | 2,801 | 2,394,400 | -1 | 100% | 102% | 63% | ▼ | 100% | 101% | 102% | 99% | 112% |
| 20241009 | 2,806 | 2,838 | 2,799 | 2,820 | 2,671,900 | 19 | 101% | 100% | 112% | ▲ | 100% | 99% | 100% | 100% | 113% |
| 20241010 | 2,840 | 2,858 | 2,826 | 2,826 | 2,574,100 | 7 | 100% | 100% | 96% | ▲▲ | 100% | 100% | 96% | 100% | 113% |
| 20241011 | 2,832 | 2,856 | 2,805 | 2,833 | 3,152,600 | 7 | 100% | 100% | 122% | ▲▲▲ | 99% | 99% | 95% | 100% | 112% |
| 20241015 | 2,850 | 2,850 | 2,815 | 2,822 | 3,196,700 | -11 | 100% | 99% | 101% | ▼ | 100% | 101% | 97% | 100% | 112% |
| 20241016 | 2,796 | 2,852 | 2,782 | 2,801 | 3,281,700 | -22 | 99% | 100% | 103% | ▼▼ | 101% | 102% | 97% | 99% | 110% |
| 20241017 | 2,781 | 2,827 | 2,775 | 2,803 | 2,726,600 | 3 | 100% | 101% | 83% | ▲ | 100% | 101% | 96% | 99% | 109% |
| 20241018 | 2,828 | 2,839 | 2,805 | 2,819 | 2,302,200 | 16 | 101% | 100% | 84% | ▲▲ | 99% | 100% | 95% | 100% | 107% |
| 20241021 | 2,850 | 2,863 | 2,830 | 2,836 | 2,540,200 | 17 | 101% | 99% | 110% | ▲▲▲ | 99% | 100% | 95% | 100% | 108% |
| 20241022 | 2,830 | 2,846 | 2,794 | 2,815 | 3,081,600 | -21 | 99% | 99% | 121% | ▼ | 102% | 96% | 97% | 99% | 106% |
| 20241023 | 2,788 | 2,848 | 2,782 | 2,830 | 2,559,100 | 15 | 101% | 102% | 83% | ▲ | 102% | 96% | 95% | 100% | 106% |
| 20241024 | 2,806 | 2,867 | 2,802 | 2,850 | 3,399,500 | 20 | 101% | 102% | 133% | ▲▲ | 100% | 95% | 90% | 100% | 106% |
| 20241025 | 2,845 | 2,857 | 2,827 | 2,838 | 2,002,500 | -12 | 100% | 100% | 59% | ▼ | 97% | 99% | 93% | 100% | 104% |
| 20241028 | 2,750 | 2,782 | 2,631 | 2,678 | 12,913,900 | -160 | 94% | 97% | 645% | ▼▼ | 100% | 99% | 94% | 94% | 100% |
| 20241029 | 2,686 | 2,702 | 2,654 | 2,680 | 8,290,700 | 2 | 100% | 100% | 64% | ▲ | 101% | 101% | 94% | 94% | 100% |
| 20241030 | 2,680 | 2,718 | 2,664 | 2,699 | 9,227,100 | 19 | 101% | 101% | 111% | ▲▲ | 100% | 100% | 94% | 95% | 101% |
| 20241031 | 2,705 | 2,738 | 2,688 | 2,711 | 5,229,400 | 12 | 100% | 100% | 57% | ▲▲▲ | 100% | 101% | 95% | 95% | 101% |
| 20241101 | 2,671 | 2,710 | 2,657 | 2,665 | 3,354,000 | -46 | 98% | 100% | 64% | ▼ | 101% | 100% | 96% | 93% | 100% |
| 20241105 | 2,650 | 2,700 | 2,645 | 2,667 | 5,085,800 | 2 | 100% | 101% | 152% | ▲ | 100% | 95% | 93% | 94% | 100% |
| 20241106 | 2,708 | 2,733 | 2,687 | 2,701 | 5,656,400 | 35 | 101% | 100% | 111% | ▲▲ | 99% | 94% | 91% | 95% | 101% |
| 20241107 | 2,714 | 2,744 | 2,690 | 2,697 | 4,087,100 | -4 | 100% | 99% | 72% | ▼ | 99% | 94% | 91% | 95% | 101% |
| 20241108 | 2,693 | 2,714 | 2,626 | 2,660 | 7,023,900 | -38 | 99% | 99% | 172% | ▼▼ | 98% | 97% | 94% | 93% | 100% |
| 20241111 | 2,601 | 2,660 | 2,550 | 2,550 | 7,214,700 | -110 | 96% | 98% | 103% | ▼▼▼ | 99% | 96% | 94% | 89% | 100% |
| 20241112 | 2,600 | 2,615 | 2,538 | 2,561 | 5,615,700 | 11 | 100% | 99% | 78% | ▲ | 98% | 98% | 94% | 90% | 100% |
| 20241113 | 2,570 | 2,578 | 2,509 | 2,519 | 4,182,700 | -43 | 98% | 98% | 74% | ▼ | 99% | 100% | 95% | 88% | 100% |
| 20241114 | 2,530 | 2,572 | 2,511 | 2,512 | 3,937,800 | -7 | 100% | 99% | 94% | ▼▼ | 99% | 100% | 95% | 88% | 100% |
| 20241115 | 2,514 | 2,537 | 2,487 | 2,497 | 4,356,700 | -15 | 99% | 99% | 111% | ▼▼▼ | 102% | 101% | 98% | 88% | 100% |
| 20241118 | 2,450 | 2,512 | 2,445 | 2,487 | 4,005,800 | -10 | 100% | 102% | 92% | ▼▼▼▼ | 101% | 98% | 96% | 87% | 100% |
| 20241119 | 2,507 | 2,555 | 2,497 | 2,531 | 4,964,600 | 44 | 102% | 101% | 124% | ▲ | 99% | 96% | 94% | 89% | 102% |
| 20241120 | 2,554 | 2,558 | 2,518 | 2,518 | 3,311,300 | -14 | 99% | 99% | 67% | ▼ | 99% | 98% | 96% | 88% | 101% |
| 20241121 | 2,511 | 2,516 | 2,464 | 2,478 | 3,384,300 | -40 | 98% | 99% | 102% | ▼▼ | 100% | 97% | 97% | 87% | 100% |
| 20241122 | 2,466 | 2,483 | 2,452 | 2,459 | 3,710,000 | -20 | 99% | 100% | 110% | ▼▼▼ | 99% | 96% | 97% | 87% | 100% |
| 20241125 | 2,480 | 2,512 | 2,443 | 2,443 | 6,560,200 | -16 | 99% | 99% | 177% | ▼▼▼▼ | 101% | 97% | 99% | 90% | 100% |
| 20241126 | 2,433 | 2,463 | 2,427 | 2,450 | 3,180,800 | 8 | 100% | 101% | 48% | ▲ | 100% | 98% | 99% | 90% | 100% |
| 20241127 | 2,416 | 2,442 | 2,389 | 2,404 | 3,394,600 | -46 | 98% | 100% | 107% | ▼ | 99% | 99% | 100% | 89% | 100% |
| 20241128 | 2,395 | 2,404 | 2,375 | 2,383 | 2,519,000 | -22 | 99% | 99% | 74% | ▼▼ | 100% | 100% | 101% | 88% | 100% |
| 20241129 | 2,354 | 2,370 | 2,344 | 2,360 | 3,235,400 | -23 | 99% | 100% | 128% | ▼▼▼ | 100% | 102% | 102% | 87% | 100% |
| 20241202 | 2,333 | 2,356 | 2,321 | 2,344 | 2,921,400 | -16 | 99% | 100% | 90% | ▼▼▼▼ | 100% | 101% | 100% | 87% | 100% |
| 20241203 | 2,372 | 2,401 | 2,366 | 2,376 | 4,392,300 | 32 | 101% | 100% | 150% | ▲ | 100% | 100% | 100% | 88% | 101% |
| 20241204 | 2,368 | 2,377 | 2,347 | 2,360 | 3,368,700 | -16 | 99% | 100% | 77% | ▼ | 99% | 101% | 100% | 88% | 101% |
| 20241205 | 2,366 | 2,366 | 2,334 | 2,341 | 3,193,900 | -19 | 99% | 99% | 95% | ▼▼ | 102% | 102% | 101% | 88% | 100% |
| 20241206 | 2,349 | 2,394 | 2,347 | 2,385 | 3,862,400 | 44 | 102% | 102% | 121% | ▲ | 98% | 100% | 0% | 93% | 102% |
| 20241209 | 2,399 | 2,402 | 2,350 | 2,350 | 3,751,000 | -35 | 99% | 98% | 97% | ▼ | 99% | 100% | 0% | 92% | 100% |
| 20241210 | 2,393 | 2,410 | 2,371 | 2,372 | 3,828,800 | 22 | 101% | 99% | 102% | ▲ | 100% | 99% | 0% | 94% | 101% |
| 20241211 | 2,400 | 2,411 | 2,387 | 2,397 | 5,180,200 | 26 | 101% | 100% | 135% | ▲▲ | 100% | 99% | 0% | 95% | 102% |
| 20241212 | 2,403 | 2,415 | 2,386 | 2,400 | 4,718,800 | 3 | 100% | 100% | 91% | ▲▲▲ | 101% | 100% | 0% | 95% | 103% |
| 20241213 | 2,357 | 2,389 | 2,350 | 2,382 | 4,255,800 | -18 | 99% | 101% | 90% | ▼ | 100% | 100% | 0% | 94% | 102% |
| 20241216 | 2,373 | 2,377 | 2,345 | 2,366 | 2,023,800 | -17 | 99% | 100% | 48% | ▼▼ | 100% | 100% | 0% | 93% | 101% |
| 20241217 | 2,366 | 2,398 | 2,362 | 2,376 | 2,565,100 | 10 | 100% | 100% | 127% | ▲ | 100% | 0% | 0% | 94% | 101% |
| 20241218 | 2,357 | 2,380 | 2,337 | 2,349 | 2,315,400 | -27 | 99% | 100% | 90% | ▼ | 101% | 0% | 0% | 95% | 100% |
| 20241219 | 2,300 | 2,334 | 2,290 | 2,326 | 2,642,700 | -23 | 99% | 101% | 114% | ▼▼ | 101% | 0% | 0% | 95% | 100% |
| 20241220 | 2,350 | 2,385 | 2,338 | 2,376 | 7,340,700 | 50 | 102% | 101% | 278% | ▲ | % | % | % | 97% | 102% |
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 | 91,100 | 1,194,100 | 63,200 | 313,700 | 27,900 | 880,400 |
| 2024-12-06 | 93,700 | 1,176,100 | 55,200 | 302,400 | 38,500 | 873,700 |
| 2024-11-29 | 148,400 | 1,170,000 | 80,100 | 300,600 | 68,300 | 869,400 |
| 2024-11-22 | 124,300 | 1,147,000 | 64,300 | 299,300 | 60,000 | 847,700 |
| 2024-11-15 | 118,300 | 1,119,100 | 68,800 | 299,000 | 49,500 | 820,100 |
| 2024-11-08 | 151,800 | 939,500 | 70,700 | 267,500 | 81,100 | 672,000 |
| 2024-11-01 | 143,400 | 1,056,700 | 70,500 | 333,900 | 72,900 | 722,800 |
| 2024-10-25 | 212,500 | 383,100 | 82,100 | 200,100 | 130,400 | 183,000 |
| 2024-10-18 | 196,200 | 383,700 | 76,000 | 202,800 | 120,200 | 180,900 |
| 2024-10-11 | 208,300 | 375,400 | 75,300 | 197,100 | 133,000 | 178,300 |
| 2024-10-04 | 196,600 | 425,700 | 73,000 | 199,100 | 123,600 | 226,600 |
| 2024-09-27 | 244,500 | 403,400 | 76,300 | 230,400 | 168,200 | 173,000 |
| 2024-09-20 | 196,200 | 442,800 | 71,700 | 232,800 | 124,500 | 210,000 |
| 2024-09-13 | 222,100 | 468,100 | 95,900 | 236,500 | 126,200 | 231,600 |
| 2024-09-06 | 255,000 | 478,200 | 96,700 | 237,400 | 158,300 | 240,800 |
| 2024-08-30 | 314,100 | 432,400 | 102,800 | 229,900 | 211,300 | 202,500 |
| 2024-08-23 | 354,800 | 442,000 | 91,100 | 239,800 | 263,700 | 202,200 |
| 2024-08-16 | 171,200 | 474,800 | 80,700 | 246,400 | 90,500 | 228,400 |
| 2024-08-09 | 164,000 | 504,300 | 80,800 | 248,700 | 83,200 | 255,600 |
| 2024-08-02 | 192,900 | 565,500 | 83,500 | 297,800 | 109,400 | 267,700 |
| 2024-07-26 | 237,100 | 596,100 | 83,700 | 298,400 | 153,400 | 297,700 |
| 2024-07-19 | 220,000 | 585,800 | 85,600 | 302,700 | 134,400 | 283,100 |
| 2024-07-12 | 234,900 | 608,800 | 93,000 | 308,800 | 141,900 | 300,000 |
| 2024-07-05 | 221,500 | 612,900 | 95,900 | 326,500 | 125,600 | 286,400 |
| 2024-06-28 | 215,200 | 623,600 | 92,100 | 317,300 | 123,100 | 306,300 |
| 2024-06-21 | 229,600 | 641,900 | 76,800 | 324,900 | 152,800 | 317,000 |
| 2024-06-14 | 255,000 | 557,800 | 85,300 | 305,200 | 169,700 | 252,600 |
| 2024-06-07 | 267,300 | 621,700 | 101,100 | 319,600 | 166,200 | 302,100 |
| 2024-05-31 | 227,400 | 696,600 | 90,300 | 380,700 | 137,100 | 315,900 |
| 2024-05-24 | 309,900 | 644,400 | 98,800 | 369,900 | 211,100 | 274,500 |
| 2024-05-17 | 305,700 | 636,600 | 76,200 | 381,200 | 229,500 | 255,400 |
| 2024-05-10 | 186,300 | 730,900 | 70,300 | 457,500 | 116,000 | 273,400 |
| 2024-05-02 | 190,000 | 761,600 | 89,500 | 451,600 | 100,500 | 310,000 |
| 2024-04-26 | 170,900 | 799,700 | 84,400 | 473,400 | 86,500 | 326,300 |
| 2024-04-19 | 154,400 | 939,900 | 81,800 | 518,700 | 72,600 | 421,200 |
| 2024-04-12 | 138,200 | 917,100 | 82,800 | 519,600 | 55,400 | 397,500 |
| 2024-04-05 | 242,900 | 966,100 | 86,700 | 527,200 | 156,200 | 438,900 |
| 2024-03-29 | 170,300 | 915,000 | 78,800 | 516,400 | 91,500 | 398,600 |
| 2024-03-22 | 207,900 | 893,900 | 71,500 | 497,500 | 136,400 | 396,400 |
| 2024-03-15 | 162,300 | 1,108,400 | 80,200 | 576,200 | 82,100 | 532,200 |
| 2024-03-08 | 174,100 | 1,103,500 | 80,300 | 561,800 | 93,800 | 541,700 |
| 2024-03-01 | 180,900 | 1,126,100 | 86,300 | 536,200 | 94,600 | 589,900 |
| 2024-02-22 | 227,700 | 1,009,800 | 92,300 | 512,000 | 135,400 | 497,800 |
| 2024-02-16 | 263,300 | 1,069,300 | 105,500 | 551,600 | 157,800 | 517,700 |
| 2024-02-09 | 284,400 | 988,500 | 156,600 | 518,600 | 127,800 | 469,900 |
| 2024-02-02 | 316,600 | 1,006,000 | 156,500 | 536,600 | 160,100 | 469,400 |
| 2024-01-26 | 393,800 | 1,033,200 | 192,100 | 531,100 | 201,700 | 502,100 |
| 2024-01-19 | 468,900 | 958,300 | 203,900 | 522,100 | 265,000 | 436,200 |
| 2024-01-12 | 472,500 | 1,053,100 | 199,700 | 550,200 | 272,800 | 502,900 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TCYQ | 350 | 2024-05-08 09:23 | オリンパス株式会社 | マサチューセッツ・ファイナンシャル・サービセズ・カンパニー | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7733 | 1 | オリンパスグループ企業情報サイト | 2024-12-22 00:24:44 |
| 7733 | 2 | 2024年12月20日IR執行役の異動に関するお知らせ | 2024-12-21 00:30:37 |
| 7733 | 2 | 2024年12月05日IR株主代表訴訟の判決に関するお知らせ | 2024-12-06 01:30:54 |
| 7733 | 2 | 2024年3月期：統合レポート：オリンパス | 2024-12-04 13:29:10 |
| 7733 | 2 | 2024年11月20日IR自己株式の取得状況及び取得終了並びに自己株式の消却に関するお知らせ | 2024-11-21 00:31:57 |
| 7733 | 2 | 2024年11月01日IR自己株式の取得状況に関するお知らせ | 2024-11-01 18:32:46 |
| 7733 | 2 | 2024年10月28日IR代表執行役の異動について | 2024-10-28 17:29:57 |
| 7733 | 2 | 2024年10月16日IR当社子会社に関する訴訟における裁判上の和解に関するお知らせ | 2024-10-16 23:32:16 |
| 7733 | 2 | 2024年10月01日IR自己株式の取得状況に関するお知らせ | 2024-10-02 03:30:01 |
| 7733 | 2 | 2024年09月02日IR自己株式の取得状況に関するお知らせ | 2024-09-03 03:29:46 |