| 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 | 1,500 | 1,500 | 1,492 | 1,500 | 8,200 | 0 | 100% | 100% | 109% | -- | 101% | 116% | 112% | 100% | 110% |
| 20240925 | 1,497 | 1,518 | 1,487 | 1,516 | 14,100 | 16 | 101% | 101% | 172% | ▲ | 103% | 114% | 110% | 100% | 111% |
| 20240926 | 1,520 | 1,586 | 1,520 | 1,565 | 19,500 | 49 | 103% | 103% | 138% | ▲▲ | 103% | 108% | 107% | 100% | 115% |
| 20240927 | 1,566 | 1,620 | 1,534 | 1,618 | 42,100 | 53 | 103% | 103% | 216% | ▲▲▲ | 106% | 107% | 106% | 100% | 119% |
| 20240930 | 1,578 | 1,694 | 1,565 | 1,665 | 36,300 | 47 | 103% | 106% | 86% | ▲▲▲▲ | 102% | 98% | 99% | 100% | 122% |
| 20241001 | 1,696 | 1,730 | 1,680 | 1,730 | 37,800 | 65 | 104% | 102% | 104% | ▲▲▲▲▲ | 98% | 97% | 97% | 100% | 127% |
| 20241002 | 1,730 | 1,735 | 1,682 | 1,689 | 44,400 | -41 | 98% | 98% | 117% | ▼ | 98% | 96% | 97% | 98% | 124% |
| 20241003 | 1,729 | 1,729 | 1,680 | 1,693 | 29,000 | 4 | 100% | 98% | 65% | ▲ | 98% | 98% | 99% | 98% | 124% |
| 20241004 | 1,697 | 1,697 | 1,642 | 1,670 | 30,800 | -23 | 99% | 98% | 106% | ▼ | 100% | 99% | 99% | 97% | 122% |
| 20241007 | 1,670 | 1,682 | 1,645 | 1,670 | 32,900 | 0 | 100% | 100% | 107% | -- | 100% | 100% | 99% | 97% | 122% |
| 20241008 | 1,663 | 1,675 | 1,658 | 1,665 | 8,000 | -5 | 100% | 100% | 24% | ▼ | 99% | 100% | 99% | 96% | 122% |
| 20241009 | 1,672 | 1,672 | 1,642 | 1,661 | 10,500 | -4 | 100% | 99% | 131% | ▼▼ | 99% | 101% | 99% | 96% | 119% |
| 20241010 | 1,661 | 1,665 | 1,644 | 1,652 | 12,100 | -9 | 99% | 99% | 115% | ▼▼▼ | 100% | 102% | 100% | 95% | 119% |
| 20241011 | 1,644 | 1,662 | 1,641 | 1,648 | 7,500 | -4 | 100% | 100% | 62% | ▼▼▼▼ | 101% | 102% | 100% | 95% | 118% |
| 20241015 | 1,648 | 1,669 | 1,648 | 1,657 | 10,000 | 9 | 101% | 101% | 133% | ▲ | 101% | 101% | 88% | 96% | 115% |
| 20241016 | 1,657 | 1,674 | 1,650 | 1,670 | 10,100 | 13 | 101% | 101% | 101% | ▲▲ | 100% | 99% | 85% | 97% | 114% |
| 20241017 | 1,672 | 1,675 | 1,661 | 1,674 | 9,700 | 4 | 100% | 100% | 96% | ▲▲▲ | 100% | 99% | 83% | 97% | 113% |
| 20241018 | 1,670 | 1,680 | 1,665 | 1,665 | 19,000 | -9 | 99% | 100% | 196% | ▼ | 100% | 94% | 83% | 96% | 111% |
| 20241021 | 1,671 | 1,683 | 1,671 | 1,679 | 7,100 | 14 | 101% | 100% | 37% | ▲ | 99% | 98% | 83% | 97% | 112% |
| 20241022 | 1,679 | 1,689 | 1,640 | 1,660 | 18,700 | -19 | 99% | 99% | 263% | ▼ | 99% | 99% | 83% | 96% | 111% |
| 20241023 | 1,674 | 1,680 | 1,646 | 1,650 | 20,500 | -10 | 99% | 99% | 110% | ▼▼ | 96% | 100% | 82% | 95% | 109% |
| 20241024 | 1,645 | 1,645 | 1,570 | 1,577 | 35,400 | -73 | 96% | 96% | 173% | ▼▼▼ | 101% | 93% | 85% | 91% | 101% |
| 20241025 | 1,569 | 1,582 | 1,564 | 1,579 | 25,400 | 2 | 100% | 101% | 72% | ▲ | 100% | 86% | 80% | 91% | 100% |
| 20241028 | 1,651 | 1,679 | 1,620 | 1,645 | 35,100 | 66 | 104% | 100% | 138% | ▲▲ | 100% | 83% | 80% | 95% | 104% |
| 20241029 | 1,653 | 1,674 | 1,641 | 1,650 | 41,700 | 5 | 100% | 100% | 119% | ▲▲▲ | 99% | 93% | 90% | 95% | 105% |
| 20241030 | 1,470 | 1,482 | 1,438 | 1,456 | 103,000 | -194 | 88% | 99% | 247% | ▼ | 98% | 96% | 92% | 86% | 100% |
| 20241031 | 1,450 | 1,450 | 1,422 | 1,422 | 31,000 | -34 | 98% | 98% | 30% | ▼▼ | 98% | 99% | 95% | 84% | 100% |
| 20241101 | 1,405 | 1,406 | 1,371 | 1,375 | 23,000 | -47 | 97% | 98% | 74% | ▼▼▼ | 97% | 99% | 97% | 82% | 100% |
| 20241105 | 1,369 | 1,369 | 1,327 | 1,330 | 27,400 | -45 | 97% | 97% | 119% | ▼▼▼▼ | 102% | 101% | 101% | 79% | 100% |
| 20241106 | 1,330 | 1,393 | 1,330 | 1,363 | 13,000 | 33 | 102% | 102% | 47% | ▲ | 102% | 95% | 99% | 81% | 102% |
| 20241107 | 1,359 | 1,388 | 1,355 | 1,386 | 24,800 | 23 | 102% | 102% | 191% | ▲▲ | 98% | 93% | 98% | 83% | 104% |
| 20241108 | 1,385 | 1,386 | 1,327 | 1,356 | 10,500 | -30 | 98% | 98% | 42% | ▼ | 99% | 95% | 100% | 81% | 102% |
| 20241111 | 1,352 | 1,355 | 1,341 | 1,341 | 5,600 | -15 | 99% | 99% | 53% | ▼▼ | 96% | 96% | 101% | 80% | 101% |
| 20241112 | 1,341 | 1,343 | 1,282 | 1,290 | 34,300 | -51 | 96% | 96% | 613% | ▼▼▼ | 100% | 100% | 106% | 77% | 100% |
| 20241113 | 1,290 | 1,307 | 1,282 | 1,290 | 12,300 | 0 | 100% | 100% | 36% | -- | 99% | 101% | 106% | 77% | 100% |
| 20241114 | 1,290 | 1,290 | 1,266 | 1,278 | 9,400 | -12 | 99% | 99% | 76% | ▼ | 100% | 102% | 107% | 76% | 100% |
| 20241115 | 1,278 | 1,290 | 1,264 | 1,282 | 6,000 | 4 | 100% | 100% | 64% | ▲ | 99% | 102% | 107% | 76% | 100% |
| 20241118 | 1,275 | 1,290 | 1,235 | 1,266 | 13,800 | -16 | 99% | 99% | 230% | ▼ | 102% | 105% | 108% | 75% | 100% |
| 20241119 | 1,266 | 1,294 | 1,266 | 1,294 | 3,500 | 28 | 102% | 102% | 25% | ▲ | 101% | 103% | 106% | 78% | 102% |
| 20241120 | 1,290 | 1,303 | 1,290 | 1,302 | 2,500 | 8 | 101% | 101% | 71% | ▲▲ | 101% | 102% | 106% | 79% | 103% |
| 20241121 | 1,287 | 1,295 | 1,273 | 1,295 | 7,300 | -7 | 99% | 101% | 292% | ▼ | 100% | 99% | 105% | 78% | 102% |
| 20241122 | 1,304 | 1,304 | 1,290 | 1,302 | 800 | 7 | 101% | 100% | 11% | ▲ | 102% | 100% | 105% | 79% | 103% |
| 20241125 | 1,302 | 1,330 | 1,300 | 1,328 | 5,000 | 26 | 102% | 102% | 625% | ▲▲ | 99% | 99% | 103% | 80% | 105% |
| 20241126 | 1,331 | 1,337 | 1,310 | 1,315 | 3,500 | -13 | 99% | 99% | 70% | ▼ | 98% | 103% | 104% | 80% | 104% |
| 20241127 | 1,314 | 1,314 | 1,291 | 1,291 | 1,500 | -24 | 98% | 98% | 43% | ▼▼ | 100% | 105% | 106% | 89% | 102% |
| 20241128 | 1,291 | 1,313 | 1,291 | 1,294 | 1,500 | 3 | 100% | 100% | 100% | ▲ | 101% | 104% | 106% | 91% | 102% |
| 20241129 | 1,294 | 1,319 | 1,289 | 1,308 | 3,500 | 14 | 101% | 101% | 233% | ▲▲ | 100% | 104% | 101% | 94% | 103% |
| 20241202 | 1,308 | 1,318 | 1,295 | 1,314 | 5,100 | 6 | 100% | 100% | 146% | ▲▲▲ | 102% | 103% | 100% | 95% | 104% |
| 20241203 | 1,321 | 1,359 | 1,321 | 1,349 | 9,500 | 35 | 103% | 102% | 186% | ▲▲▲▲ | 100% | 101% | 98% | 97% | 107% |
| 20241204 | 1,350 | 1,350 | 1,336 | 1,350 | 3,800 | 1 | 100% | 100% | 40% | ▲▲▲▲▲ | 100% | 101% | 97% | 97% | 107% |
| 20241205 | 1,350 | 1,358 | 1,333 | 1,352 | 4,800 | 2 | 100% | 100% | 126% | ▲▲▲▲▲▲ | 100% | 101% | 96% | 100% | 107% |
| 20241206 | 1,360 | 1,375 | 1,355 | 1,355 | 7,100 | 3 | 100% | 100% | 148% | ▲▲▲▲▲▲▲ | 100% | 101% | 0% | 100% | 107% |
| 20241209 | 1,355 | 1,368 | 1,355 | 1,361 | 2,800 | 6 | 100% | 100% | 39% | ▲▲▲▲▲▲▲▲ | 101% | 101% | 0% | 100% | 108% |
| 20241210 | 1,355 | 1,369 | 1,347 | 1,369 | 5,500 | 8 | 101% | 101% | 196% | ▲▲▲▲▲▲▲▲▲ | 100% | 95% | 0% | 100% | 108% |
| 20241211 | 1,370 | 1,371 | 1,350 | 1,365 | 3,700 | -4 | 100% | 100% | 67% | ▼ | 100% | 97% | 0% | 100% | 108% |
| 20241212 | 1,366 | 1,370 | 1,357 | 1,370 | 5,700 | 5 | 100% | 100% | 154% | ▲ | 101% | 97% | 0% | 100% | 108% |
| 20241213 | 1,362 | 1,370 | 1,343 | 1,370 | 11,900 | 0 | 100% | 101% | 209% | -- | 99% | 99% | 0% | 100% | 108% |
| 20241216 | 1,323 | 1,339 | 1,307 | 1,308 | 19,400 | -62 | 95% | 99% | 163% | ▼ | 100% | 100% | 0% | 95% | 101% |
| 20241217 | 1,305 | 1,312 | 1,302 | 1,308 | 4,600 | 0 | 100% | 100% | 24% | -- | 99% | 0% | 0% | 95% | 101% |
| 20241218 | 1,328 | 1,328 | 1,315 | 1,320 | 4,700 | 12 | 101% | 99% | 102% | ▲ | 100% | 0% | 0% | 96% | 102% |
| 20241219 | 1,318 | 1,318 | 1,306 | 1,315 | 3,000 | -5 | 100% | 100% | 64% | ▼ | 100% | 0% | 0% | 96% | 102% |
| 20241220 | 1,307 | 1,307 | 1,302 | 1,302 | 6,300 | -13 | 99% | 100% | 210% | ▼▼ | % | % | % | 95% | 101% |
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 | 1,000 | 129,400 | 1,000 | 34,200 | 0 | 95,200 |
| 2024-12-06 | 0 | 123,300 | 0 | 35,100 | 0 | 88,200 |
| 2024-11-29 | 0 | 119,100 | 0 | 35,100 | 0 | 84,000 |
| 2024-11-22 | 0 | 120,200 | 0 | 34,800 | 0 | 85,400 |
| 2024-11-15 | 0 | 114,800 | 0 | 35,100 | 0 | 79,700 |
| 2024-11-08 | 0 | 94,700 | 0 | 31,900 | 0 | 62,800 |
| 2024-11-01 | 0 | 87,800 | 0 | 34,200 | 0 | 53,600 |
| 2024-10-25 | 6,000 | 57,900 | 6,000 | 30,200 | 0 | 27,700 |
| 2024-10-18 | 0 | 60,800 | 0 | 33,000 | 0 | 27,800 |
| 2024-10-11 | 0 | 64,500 | 0 | 32,700 | 0 | 31,800 |
| 2024-10-04 | 0 | 67,400 | 0 | 33,600 | 0 | 33,800 |
| 2024-09-27 | 0 | 69,400 | 0 | 34,200 | 0 | 35,200 |
| 2024-09-20 | 0 | 64,000 | 0 | 32,300 | 0 | 31,700 |
| 2024-09-13 | 0 | 68,200 | 0 | 32,000 | 0 | 36,200 |
| 2024-09-06 | 0 | 71,100 | 0 | 33,400 | 0 | 37,700 |
| 2024-08-30 | 0 | 61,500 | 0 | 34,300 | 0 | 27,200 |
| 2024-08-23 | 0 | 67,900 | 0 | 34,600 | 0 | 33,300 |
| 2024-08-16 | 0 | 72,700 | 0 | 35,500 | 0 | 37,200 |
| 2024-08-09 | 0 | 77,000 | 0 | 39,600 | 0 | 37,400 |
| 2024-08-02 | 0 | 100,600 | 0 | 59,900 | 0 | 40,700 |
| 2024-07-26 | 0 | 99,900 | 0 | 58,900 | 0 | 41,000 |
| 2024-07-19 | 0 | 104,000 | 0 | 63,000 | 0 | 41,000 |
| 2024-07-12 | 0 | 103,400 | 0 | 63,500 | 0 | 39,900 |
| 2024-07-05 | 0 | 104,400 | 0 | 64,100 | 0 | 40,300 |
| 2024-06-28 | 0 | 101,300 | 0 | 62,300 | 0 | 39,000 |
| 2024-06-21 | 0 | 102,300 | 0 | 60,400 | 0 | 41,900 |
| 2024-06-14 | 0 | 105,800 | 0 | 61,200 | 0 | 44,600 |
| 2024-06-07 | 0 | 110,300 | 0 | 63,300 | 0 | 47,000 |
| 2024-05-31 | 0 | 114,900 | 0 | 65,400 | 0 | 49,500 |
| 2024-05-24 | 0 | 118,200 | 0 | 65,400 | 0 | 52,800 |
| 2024-05-17 | 0 | 117,200 | 0 | 64,500 | 0 | 52,700 |
| 2024-05-10 | 0 | 121,600 | 0 | 65,100 | 0 | 56,500 |
| 2024-05-02 | 0 | 124,800 | 0 | 63,200 | 0 | 61,600 |
| 2024-04-26 | 0 | 125,800 | 0 | 63,900 | 0 | 61,900 |
| 2024-04-19 | 0 | 130,400 | 0 | 68,100 | 0 | 62,300 |
| 2024-04-12 | 0 | 125,800 | 0 | 67,600 | 0 | 58,200 |
| 2024-04-05 | 0 | 123,900 | 0 | 67,200 | 0 | 56,700 |
| 2024-03-29 | 0 | 118,600 | 0 | 66,900 | 0 | 51,700 |
| 2024-03-22 | 0 | 115,100 | 0 | 65,200 | 0 | 49,900 |
| 2024-03-15 | 0 | 111,800 | 0 | 63,000 | 0 | 48,800 |
| 2024-03-08 | 0 | 105,600 | 0 | 64,400 | 0 | 41,200 |
| 2024-03-01 | 0 | 107,600 | 0 | 62,400 | 0 | 45,200 |
| 2024-02-22 | 0 | 105,000 | 0 | 63,500 | 0 | 41,500 |
| 2024-02-16 | 0 | 94,700 | 0 | 55,300 | 0 | 39,400 |
| 2024-02-09 | 0 | 95,300 | 0 | 55,100 | 0 | 40,200 |
| 2024-02-02 | 0 | 96,900 | 0 | 57,200 | 0 | 39,700 |
| 2024-01-26 | 0 | 97,800 | 0 | 55,800 | 0 | 42,000 |
| 2024-01-19 | 0 | 97,100 | 0 | 54,700 | 0 | 42,400 |
| 2024-01-12 | 0 | 101,600 | 0 | 55,500 | 0 | 46,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-10 | UBS AG | 8,500 | 0.48% | ▼ | -400 | 1,355 | 1,369 | 1,347 | 1,369 | 5,500 |
| 2024-12-09 | UBS AG | 8,900 | 0.50% | ▲ | 100 | 1,355 | 1,368 | 1,355 | 1,361 | 2,800 |
| 2024-12-06 | UBS AG | 8,800 | 0.49% | ▼ | -2,800 | 1,360 | 1,375 | 1,355 | 1,355 | 7,100 |
| 2024-12-03 | UBS AG | 11,600 | 0.65% | ▼ | -2,300 | 1,321 | 1,359 | 1,321 | 1,349 | 9,500 |
| 2024-11-18 | UBS AG | 13,900 | 0.78% | ▼ | -1,400 | 1,275 | 1,290 | 1,235 | 1,266 | 13,800 |
| 2024-11-15 | UBS AG | 15,300 | 0.86% | ▼ | -700 | 1,278 | 1,290 | 1,264 | 1,282 | 6,000 |
| 2024-11-14 | UBS AG | 16,000 | 0.90% | ▲ | 800 | 1,290 | 1,290 | 1,266 | 1,278 | 9,400 |
| 2024-11-12 | UBS AG | 15,200 | 0.86% | ▲ | 2,300 | 1,341 | 1,343 | 1,282 | 1,290 | 34,300 |
| 2024-11-07 | UBS AG | 12,900 | 0.73% | ▼ | -5,600 | 1,359 | 1,388 | 1,355 | 1,386 | 24,800 |
| 2024-11-06 | UBS AG | 18,500 | 1.04% | ▼ | -2,400 | 1,330 | 1,393 | 1,330 | 1,363 | 13,000 |
| 2024-10-31 | UBS AG | 20,900 | 1.18% | ▲ | 5,200 | 1,450 | 1,450 | 1,422 | 1,422 | 31,000 |
| 2024-10-30 | UBS AG | 15,700 | 0.88% | ▲ | 4,600 | 1,470 | 1,482 | 1,438 | 1,456 | 103,000 |
| 2024-10-25 | UBS AG | 11,100 | 0.62% | ▲ | 2,000 | 1,569 | 1,582 | 1,564 | 1,579 | 25,400 |
| 2024-10-24 | UBS AG | 9,100 | 0.51% | ▲ | 1,645 | 1,645 | 1,570 | 1,577 | 35,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 15:30 | オービス | 2024年10月期 決算短信〔日本基準〕（連結） |
| 20241213 | 15:30 | オービス | 剰余金の配当及び配当方針の変更に関するお知らせ |
| 20240913 | 15:00 | オービス | 2024年10月期通期業績予想の修正及び配当予想の修正に関するお知らせ |
| 20240913 | 15:00 | オービス | 2024年10月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240614 | 15:00 | オービス | 2024年10月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240415 | 15:00 | オービス | 連結決算への移行に伴う連結業績予想の公表、2024年10月期第２四半期個別業績予想及び2024年10月期通期個別業績予想の修正並びに配当予想の修正に関するお知らせ |
| 20240315 | 15:00 | オービス | 2024年10月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240311 | 15:00 | オービス | 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ |
| 20240216 | 15:00 | オービス | 譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240216 | 15:00 | オービス | 寿鉄工株式会社の株式取得（子会社化）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 |
|---|---|---|---|
| 7827 | 2 | FAQ｜IR情報｜株式会社オービス | 2024-06-18 20:23:06 |
| 7827 | 2 | 株主メモ｜IR情報｜株式会社オービス | 2024-06-18 20:23:05 |
| 7827 | 2 | ごあいさつ｜IR情報｜株式会社オービス | 2024-06-18 20:23:03 |
| 7827 | 2 | 会社概要｜IR情報｜株式会社オービス | 2024-06-18 20:23:02 |
| 7827 | 2 | IR情報｜株式会社オービス | 2024-06-15 03:34:34 |
| 7827 | 3 | 「2024年10月期通期連結業績予想の修正及び配当予想の修正に関するお知らせ」を掲載いたしました。 | 2024-09-14 01:29:45 |
| 7827 | 3 | 「連結決算への移行に伴う2024年10月期第２四半期（累計）連結業績予想及び2024年10月期通期連結 業績予想の公表、2024年10月期第２四半期（累計）個別業績予想及び2024年10月期通期個別業績予想の修正並びに配当予想の修正に関するお知らせ」を掲載いたしました。 | 2024-06-18 16:02:18 |
| 7827 | 3 | 新着情報｜株式会社オービス | 2024-06-15 10:54:22 |