| 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 | 539 | 539 | 531 | 531 | 454,700 | -3 | 99% | 99% | 93% | ▼ | 100% | 99% | 103% | 98% | 103% |
| 20240925 | 533 | 538 | 529 | 535 | 324,300 | 4 | 101% | 100% | 71% | ▲ | 102% | 99% | 102% | 99% | 104% |
| 20240926 | 533 | 543 | 533 | 543 | 800,300 | 8 | 101% | 102% | 247% | ▲▲ | 99% | 97% | 99% | 100% | 105% |
| 20240927 | 545 | 545 | 537 | 541 | 544,100 | -2 | 100% | 99% | 68% | ▼ | 100% | 101% | 102% | 100% | 105% |
| 20240930 | 528 | 532 | 522 | 527 | 621,000 | -14 | 97% | 100% | 114% | ▼▼ | 100% | 103% | 102% | 97% | 102% |
| 20241001 | 529 | 532 | 524 | 529 | 464,800 | 2 | 100% | 100% | 75% | ▲ | 100% | 103% | 102% | 97% | 103% |
| 20241002 | 529 | 536 | 526 | 528 | 791,200 | -1 | 100% | 100% | 170% | ▼ | 99% | 102% | 101% | 97% | 102% |
| 20241003 | 536 | 537 | 531 | 531 | 944,700 | 3 | 101% | 99% | 119% | ▲ | 102% | 105% | 101% | 98% | 103% |
| 20241004 | 520 | 532 | 516 | 529 | 1,399,300 | -2 | 100% | 102% | 148% | ▼ | 102% | 102% | 98% | 97% | 103% |
| 20241007 | 533 | 546 | 529 | 544 | 1,095,000 | 15 | 103% | 102% | 78% | ▲ | 100% | 99% | 96% | 100% | 105% |
| 20241008 | 542 | 550 | 537 | 540 | 667,900 | -4 | 99% | 100% | 61% | ▼ | 101% | 99% | 97% | 99% | 105% |
| 20241009 | 543 | 548 | 537 | 548 | 686,100 | 8 | 101% | 101% | 103% | ▲ | 99% | 98% | 96% | 100% | 106% |
| 20241010 | 549 | 555 | 543 | 545 | 595,100 | -3 | 99% | 99% | 87% | ▼ | 99% | 99% | 97% | 99% | 106% |
| 20241011 | 544 | 544 | 534 | 536 | 557,500 | -9 | 98% | 99% | 94% | ▼▼ | 100% | 100% | 98% | 98% | 103% |
| 20241015 | 537 | 542 | 534 | 537 | 466,600 | 1 | 100% | 100% | 84% | ▲ | 101% | 99% | 99% | 98% | 103% |
| 20241016 | 534 | 544 | 534 | 539 | 350,000 | 2 | 100% | 101% | 75% | ▲▲ | 100% | 97% | 98% | 98% | 103% |
| 20241017 | 538 | 543 | 537 | 539 | 326,600 | 0 | 100% | 100% | 93% | -- | 100% | 95% | 98% | 98% | 102% |
| 20241018 | 540 | 543 | 536 | 539 | 374,500 | 0 | 100% | 100% | 115% | -- | 97% | 95% | 98% | 98% | 102% |
| 20241021 | 540 | 542 | 526 | 526 | 504,500 | -13 | 98% | 97% | 135% | ▼ | 100% | 99% | 101% | 96% | 100% |
| 20241022 | 523 | 524 | 518 | 521 | 499,800 | -5 | 99% | 100% | 99% | ▼▼ | 99% | 100% | 102% | 95% | 100% |
| 20241023 | 519 | 521 | 513 | 515 | 467,200 | -6 | 99% | 99% | 93% | ▼▼▼ | 101% | 102% | 103% | 94% | 100% |
| 20241024 | 510 | 515 | 507 | 513 | 634,000 | -2 | 100% | 101% | 136% | ▼▼▼▼ | 99% | 102% | 102% | 94% | 100% |
| 20241025 | 512 | 512 | 502 | 506 | 643,100 | -7 | 99% | 99% | 101% | ▼▼▼▼▼ | 102% | 103% | 103% | 92% | 100% |
| 20241028 | 509 | 522 | 507 | 520 | 423,800 | 14 | 103% | 102% | 66% | ▲ | 99% | 99% | 100% | 95% | 103% |
| 20241029 | 526 | 526 | 519 | 520 | 460,500 | 0 | 100% | 99% | 109% | -- | 99% | 99% | 101% | 95% | 103% |
| 20241030 | 524 | 526 | 521 | 521 | 1,151,300 | 1 | 100% | 99% | 250% | ▲ | 100% | 101% | 101% | 95% | 103% |
| 20241031 | 523 | 524 | 518 | 523 | 446,200 | 2 | 100% | 100% | 39% | ▲▲ | 99% | 102% | 103% | 95% | 103% |
| 20241101 | 518 | 520 | 515 | 515 | 403,100 | -8 | 98% | 99% | 90% | ▼ | 101% | 102% | 103% | 94% | 102% |
| 20241105 | 516 | 520 | 514 | 519 | 397,600 | 4 | 101% | 101% | 99% | ▲ | 101% | 102% | 104% | 95% | 103% |
| 20241106 | 516 | 523 | 516 | 520 | 493,100 | 1 | 100% | 101% | 124% | ▲▲ | 101% | 100% | 103% | 95% | 103% |
| 20241107 | 523 | 531 | 520 | 528 | 557,900 | 8 | 102% | 101% | 113% | ▲▲▲ | 99% | 98% | 102% | 96% | 104% |
| 20241108 | 531 | 532 | 526 | 526 | 412,100 | -2 | 100% | 99% | 74% | ▼ | 100% | 99% | 105% | 97% | 104% |
| 20241111 | 525 | 527 | 519 | 524 | 287,300 | -2 | 100% | 100% | 70% | ▼▼ | 99% | 100% | 106% | 97% | 104% |
| 20241112 | 525 | 530 | 521 | 521 | 321,600 | -3 | 99% | 99% | 112% | ▼▼▼ | 100% | 101% | 107% | 97% | 103% |
| 20241113 | 520 | 524 | 518 | 521 | 398,200 | 0 | 100% | 100% | 124% | -- | 100% | 100% | 107% | 97% | 103% |
| 20241114 | 520 | 523 | 517 | 520 | 314,500 | -1 | 100% | 100% | 79% | ▼ | 100% | 99% | 108% | 96% | 103% |
| 20241115 | 523 | 524 | 520 | 521 | 208,000 | 1 | 100% | 100% | 66% | ▲ | 101% | 101% | 109% | 97% | 103% |
| 20241118 | 519 | 526 | 518 | 524 | 352,400 | 3 | 101% | 101% | 169% | ▲▲ | 99% | 100% | 108% | 99% | 104% |
| 20241119 | 524 | 527 | 519 | 520 | 305,600 | -4 | 99% | 99% | 87% | ▼ | 100% | 102% | 109% | 98% | 103% |
| 20241120 | 519 | 521 | 517 | 517 | 408,600 | -3 | 99% | 100% | 134% | ▼▼ | 99% | 102% | 109% | 98% | 102% |
| 20241121 | 518 | 520 | 513 | 514 | 411,000 | -3 | 99% | 99% | 101% | ▼▼▼ | 101% | 102% | 109% | 97% | 102% |
| 20241122 | 516 | 525 | 516 | 523 | 423,200 | 9 | 102% | 101% | 103% | ▲ | 99% | 101% | 107% | 99% | 103% |
| 20241125 | 527 | 530 | 523 | 523 | 477,400 | 0 | 100% | 99% | 113% | -- | 101% | 101% | 108% | 99% | 102% |
| 20241126 | 524 | 532 | 523 | 528 | 408,600 | 5 | 101% | 101% | 86% | ▲ | 99% | 102% | 107% | 100% | 103% |
| 20241127 | 530 | 530 | 520 | 525 | 428,000 | -3 | 99% | 99% | 105% | ▼ | 101% | 103% | 108% | 99% | 102% |
| 20241128 | 523 | 526 | 522 | 526 | 209,700 | 1 | 100% | 101% | 49% | ▲ | 101% | 103% | 107% | 100% | 102% |
| 20241129 | 526 | 531 | 523 | 531 | 443,400 | 5 | 101% | 101% | 211% | ▲▲ | 100% | 104% | 106% | 100% | 103% |
| 20241202 | 531 | 531 | 524 | 529 | 290,900 | -2 | 100% | 100% | 66% | ▼ | 101% | 105% | 106% | 100% | 103% |
| 20241203 | 531 | 540 | 531 | 538 | 588,100 | 9 | 102% | 101% | 202% | ▲ | 99% | 104% | 105% | 100% | 105% |
| 20241204 | 538 | 540 | 530 | 535 | 397,200 | -3 | 99% | 99% | 68% | ▼ | 101% | 104% | 105% | 99% | 104% |
| 20241205 | 538 | 544 | 537 | 543 | 422,500 | 8 | 101% | 101% | 106% | ▲ | 102% | 104% | 104% | 100% | 106% |
| 20241206 | 543 | 553 | 543 | 552 | 695,800 | 9 | 102% | 102% | 165% | ▲▲ | 100% | 102% | 0% | 100% | 107% |
| 20241209 | 555 | 561 | 546 | 556 | 733,800 | 4 | 101% | 100% | 105% | ▲▲▲ | 99% | 101% | 0% | 100% | 108% |
| 20241210 | 560 | 562 | 554 | 557 | 693,600 | 1 | 100% | 99% | 95% | ▲▲▲▲ | 100% | 102% | 0% | 100% | 108% |
| 20241211 | 554 | 555 | 549 | 555 | 617,700 | -2 | 100% | 100% | 89% | ▼ | 101% | 100% | 0% | 100% | 108% |
| 20241212 | 556 | 565 | 555 | 564 | 630,000 | 9 | 102% | 101% | 102% | ▲ | 101% | 101% | 0% | 100% | 110% |
| 20241213 | 560 | 567 | 560 | 565 | 517,600 | 1 | 100% | 101% | 82% | ▲▲ | 99% | 99% | 0% | 100% | 110% |
| 20241216 | 568 | 570 | 561 | 563 | 301,700 | -2 | 100% | 99% | 58% | ▼ | 99% | 100% | 0% | 100% | 110% |
| 20241217 | 563 | 564 | 558 | 558 | 320,100 | -5 | 99% | 99% | 106% | ▼▼ | 99% | 0% | 0% | 99% | 109% |
| 20241218 | 560 | 564 | 555 | 555 | 412,700 | -3 | 99% | 99% | 129% | ▼▼▼ | 103% | 0% | 0% | 98% | 108% |
| 20241219 | 550 | 567 | 550 | 565 | 490,300 | 10 | 102% | 103% | 119% | ▲ | 100% | 0% | 0% | 100% | 108% |
| 20241220 | 565 | 569 | 563 | 563 | 339,200 | -2 | 100% | 100% | 69% | ▼ | % | % | % | 100% | 108% |
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 | 41,700 | 1,614,100 | 9,100 | 671,500 | 32,600 | 942,600 |
| 2024-12-06 | 40,900 | 1,755,200 | 9,200 | 773,800 | 31,700 | 981,400 |
| 2024-11-29 | 34,700 | 1,772,900 | 13,600 | 764,900 | 21,100 | 1,008,000 |
| 2024-11-22 | 31,000 | 1,835,300 | 8,500 | 782,400 | 22,500 | 1,052,900 |
| 2024-11-15 | 28,200 | 1,858,200 | 8,600 | 788,000 | 19,600 | 1,070,200 |
| 2024-11-08 | 28,800 | 1,861,900 | 8,500 | 801,300 | 20,300 | 1,060,600 |
| 2024-11-01 | 29,200 | 1,915,500 | 8,600 | 813,000 | 20,600 | 1,102,500 |
| 2024-10-25 | 38,200 | 1,945,000 | 8,500 | 830,000 | 29,700 | 1,115,000 |
| 2024-10-18 | 32,800 | 1,875,300 | 8,500 | 795,400 | 24,300 | 1,079,900 |
| 2024-10-11 | 33,100 | 1,975,700 | 8,600 | 808,800 | 24,500 | 1,166,900 |
| 2024-10-04 | 34,500 | 2,106,000 | 8,700 | 814,900 | 25,800 | 1,291,100 |
| 2024-09-27 | 35,900 | 1,831,000 | 9,500 | 739,200 | 26,400 | 1,091,800 |
| 2024-09-20 | 33,900 | 1,893,200 | 9,600 | 781,800 | 24,300 | 1,111,400 |
| 2024-09-13 | 34,000 | 1,931,400 | 10,300 | 761,100 | 23,700 | 1,170,300 |
| 2024-09-06 | 33,000 | 1,912,700 | 9,700 | 783,100 | 23,300 | 1,129,600 |
| 2024-08-30 | 57,700 | 1,932,700 | 9,800 | 811,800 | 47,900 | 1,120,900 |
| 2024-08-23 | 59,100 | 1,813,400 | 16,800 | 772,600 | 42,300 | 1,040,800 |
| 2024-08-16 | 67,300 | 1,774,700 | 10,500 | 681,000 | 56,800 | 1,093,700 |
| 2024-08-09 | 36,800 | 2,090,800 | 8,900 | 956,100 | 27,900 | 1,134,700 |
| 2024-08-02 | 25,000 | 2,547,500 | 8,200 | 1,251,000 | 16,800 | 1,296,500 |
| 2024-07-26 | 42,000 | 2,876,200 | 8,600 | 1,475,300 | 33,400 | 1,400,900 |
| 2024-07-19 | 34,300 | 2,834,100 | 8,300 | 1,480,400 | 26,000 | 1,353,700 |
| 2024-07-12 | 44,400 | 2,746,700 | 8,000 | 1,459,300 | 36,400 | 1,287,400 |
| 2024-07-05 | 55,300 | 2,667,900 | 10,000 | 1,339,800 | 45,300 | 1,328,100 |
| 2024-06-28 | 92,400 | 1,334,300 | 48,300 | 885,500 | 44,100 | 448,800 |
| 2024-06-21 | 132,500 | 1,272,500 | 48,400 | 834,400 | 84,100 | 438,100 |
| 2024-06-14 | 125,000 | 1,218,500 | 48,400 | 826,700 | 76,600 | 391,800 |
| 2024-06-07 | 142,400 | 1,044,600 | 48,300 | 704,600 | 94,100 | 340,000 |
| 2024-05-31 | 164,900 | 1,204,100 | 8,300 | 856,100 | 156,600 | 348,000 |
| 2024-05-24 | 89,100 | 1,360,000 | 8,300 | 937,500 | 80,800 | 422,500 |
| 2024-05-17 | 104,700 | 1,334,400 | 8,300 | 901,500 | 96,400 | 432,900 |
| 2024-05-10 | 118,000 | 1,274,500 | 10,800 | 879,800 | 107,200 | 394,700 |
| 2024-05-02 | 102,300 | 1,452,900 | 10,800 | 896,400 | 91,500 | 556,500 |
| 2024-04-26 | 109,900 | 1,304,700 | 12,400 | 888,900 | 97,500 | 415,800 |
| 2024-04-19 | 171,900 | 1,210,300 | 14,300 | 790,400 | 157,600 | 419,900 |
| 2024-04-12 | 414,100 | 1,118,600 | 16,700 | 708,900 | 397,400 | 409,700 |
| 2024-04-05 | 771,100 | 1,551,700 | 18,200 | 1,010,500 | 752,900 | 541,200 |
| 2024-03-29 | 237,100 | 1,842,700 | 14,700 | 1,054,300 | 222,400 | 788,400 |
| 2024-03-22 | 73,800 | 1,775,800 | 20,500 | 912,400 | 53,300 | 863,400 |
| 2024-03-15 | 67,200 | 1,933,400 | 21,200 | 1,025,800 | 46,000 | 907,600 |
| 2024-03-08 | 65,600 | 1,962,800 | 23,100 | 1,027,400 | 42,500 | 935,400 |
| 2024-03-01 | 95,300 | 2,172,300 | 20,500 | 1,049,200 | 74,800 | 1,123,100 |
| 2024-02-22 | 3,704,700 | 1,923,000 | 3,505,400 | 896,400 | 199,300 | 1,026,600 |
| 2024-02-16 | 2,053,500 | 1,914,800 | 1,957,900 | 893,200 | 95,600 | 1,021,600 |
| 2024-02-09 | 1,322,700 | 1,539,700 | 1,210,200 | 708,000 | 112,500 | 831,700 |
| 2024-02-02 | 704,400 | 1,449,200 | 576,600 | 708,300 | 127,800 | 740,900 |
| 2024-01-26 | 434,900 | 1,280,900 | 317,400 | 518,600 | 117,500 | 762,300 |
| 2024-01-19 | 327,700 | 1,245,200 | 209,300 | 491,200 | 118,400 | 754,000 |
| 2024-01-12 | 280,300 | 1,337,200 | 139,900 | 487,000 | 140,400 | 850,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-19 | J.P. MORGAN SECURITIES PLC | 172,945 | 0.10% | ▼ | -889,000 | 532 | 539 | 526 | 530 | 1,226,200 |
| 2024-03-08 | J.P. MORGAN SECURITIES PLC | 1,061,945 | 0.67% | ▲ | 282,300 | 512 | 519 | 511 | 519 | 671,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241204 | 15:00 | オンワードＨＤ | 2024年11月度月次売上概況 |
| 20241106 | 15:00 | オンワードＨＤ | 2024年10月度月次売上概況 |
| 20241003 | 15:00 | オンワードＨＤ | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241003 | 15:00 | オンワードＨＤ | 2025年２月期(2024年度)第２四半期 決算説明資料 |
| 20241003 | 15:00 | オンワードＨＤ | 中間配当制度の導入及び定款の一部変更に関するお知らせ |
| 20241003 | 15:00 | オンワードＨＤ | 2024年９月度月次売上概況 |
| 20240904 | 15:00 | オンワードＨＤ | 2024年８月度月次売上概況 |
| 20240828 | 15:00 | オンワードＨＤ | 持分法適用関連会社の株式追加取得（連結子会社化）に関するお知らせ |
| 20240806 | 15:00 | オンワードＨＤ | 2024年７月度月次売上概況 |
| 20240704 | 15:00 | オンワードＨＤ | 2025年２月期第１四半期決算短信〔日本基準〕（連結） |
| 20240704 | 15:00 | オンワードＨＤ | 2025年２月期(2024年度)第１四半期 決算説明資料 |
| 20240704 | 15:00 | オンワードＨＤ | 2024年６月度月次売上概況 |
| 20240606 | 15:00 | オンワードＨＤ | 2024年５月度月次売上概況 |
| 20240508 | 15:00 | オンワードＨＤ | 2024年４月度月次売上概況 |
| 20240404 | 15:00 | オンワードＨＤ | 2024年２月期 決算短信〔日本基準〕(連結) |
| 20240404 | 15:00 | オンワードＨＤ | 2024年2月期（2023年度）決算説明資料 |
| 20240404 | 15:00 | オンワードＨＤ | オンワードグループ中長期経営ビジョン「オンワード・ビジョン2030」改定のお知らせ |
| 20240404 | 15:00 | オンワードＨＤ | 株主優待制度の変更に関するお知らせ |
| 20240404 | 15:00 | オンワードＨＤ | 特別損失の計上に関するお知らせ |
| 20240404 | 15:00 | オンワードＨＤ | 2024年３月度月次売上概況 |
| 20240328 | 15:00 | オンワードＨＤ | 業績予想及び配当予想の修正に関するお知らせ |
| 20240305 | 15:00 | オンワードＨＤ | 2024年２月度月次売上概況 |
| 20240205 | 15:00 | オンワードＨＤ | 2024年１月度月次売上概況 |
| 20240111 | 15:00 | オンワードＨＤ | 2024年２月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240111 | 15:00 | オンワードＨＤ | 配当予想の修正に関するお知らせ |
| 20240111 | 15:00 | オンワードＨＤ | 2024年2月期(2023年度)第3四半期決算説明資料 |
| 20240109 | 15:00 | オンワードＨＤ | 2023年12月度月次売上概況 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8016 | 1 | 株式会社オンワードホールディングス - ONWARD HOLDINGS – | 2024-12-22 00:28:45 |
| 8016 | 2 | 用語集 | オンワードホールディングス | 2024-06-19 08:26:40 |
| 8016 | 2 | IRカレンダー | オンワードホールディングス | 2024-06-19 08:26:39 |
| 8016 | 2 | IRに関するよくあるご質問 | オンワードホールディングス | 2024-06-19 08:26:38 |
| 8016 | 2 | 個人投資家の皆様へ | オンワードホールディングス | 2024-06-19 08:26:35 |
| 8016 | 2 | IRライブラリー | オンワードホールディングス | 2024-06-19 08:26:34 |
| 8016 | 2 | 株式・株主情報 | オンワードホールディングス | 2024-06-19 08:26:33 |
| 8016 | 2 | 経営方針 | オンワードホールディングス | 2024-06-19 08:26:32 |
| 8016 | 2 | アニュアルレポート 2023（日本語版）（10.4 MB） | 2024-06-18 22:55:08 |
| 8016 | 2 | 有価証券報告書（2023年3月1日～2024年2月29日）（1.2 MB） | 2024-06-18 22:55:06 |