| 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 | 2,602 | 2,639 | 2,602 | 2,603 | 6,800 | 1 | 100% | 100% | 121% | ▲ | 100% | 101% | 114% | 96% | 100% |
| 20250121 | 2,603 | 2,628 | 2,586 | 2,591 | 7,800 | -12 | 100% | 100% | 115% | ▼ | 101% | 102% | 117% | 96% | 100% |
| 20250122 | 2,586 | 2,619 | 2,585 | 2,617 | 6,100 | 26 | 101% | 101% | 78% | ▲ | 100% | 101% | 119% | 97% | 101% |
| 20250123 | 2,596 | 2,612 | 2,595 | 2,604 | 2,100 | -13 | 100% | 100% | 34% | ▼ | 101% | 101% | 119% | 96% | 101% |
| 20250124 | 2,601 | 2,628 | 2,601 | 2,628 | 4,000 | 24 | 101% | 101% | 190% | ▲ | 101% | 99% | 118% | 97% | 101% |
| 20250127 | 2,628 | 2,658 | 2,628 | 2,642 | 7,200 | 14 | 101% | 101% | 180% | ▲▲ | 99% | 100% | 117% | 98% | 102% |
| 20250128 | 2,641 | 2,658 | 2,615 | 2,624 | 5,200 | -18 | 99% | 99% | 72% | ▼ | 100% | 100% | 118% | 97% | 101% |
| 20250129 | 2,627 | 2,651 | 2,627 | 2,628 | 4,700 | 4 | 100% | 100% | 90% | ▲ | 97% | 100% | 118% | 97% | 101% |
| 20250130 | 2,628 | 2,649 | 2,553 | 2,553 | 52,300 | -75 | 97% | 97% | 1113% | ▼ | 100% | 101% | 125% | 94% | 100% |
| 20250131 | 2,603 | 2,615 | 2,593 | 2,596 | 9,500 | 43 | 102% | 100% | 18% | ▲ | 101% | 101% | 124% | 96% | 102% |
| 20250203 | 2,610 | 2,634 | 2,610 | 2,631 | 4,800 | 35 | 101% | 101% | 51% | ▲▲ | 100% | 100% | 123% | 97% | 103% |
| 20250204 | 2,630 | 2,634 | 2,620 | 2,632 | 3,100 | 1 | 100% | 100% | 65% | ▲▲▲ | 100% | 102% | 123% | 97% | 103% |
| 20250205 | 2,629 | 2,639 | 2,620 | 2,637 | 3,800 | 5 | 100% | 100% | 123% | ▲▲▲▲ | 100% | 104% | 123% | 98% | 103% |
| 20250206 | 2,635 | 2,648 | 2,635 | 2,640 | 2,500 | 3 | 100% | 100% | 66% | ▲▲▲▲▲ | 100% | 111% | 123% | 99% | 103% |
| 20250207 | 2,647 | 2,660 | 2,641 | 2,641 | 2,700 | 1 | 100% | 100% | 108% | ▲▲▲▲▲▲ | 100% | 111% | 123% | 99% | 103% |
| 20250210 | 2,641 | 2,652 | 2,630 | 2,634 | 2,700 | -7 | 100% | 100% | 100% | ▼ | 101% | 112% | 122% | 99% | 103% |
| 20250212 | 2,657 | 2,694 | 2,649 | 2,694 | 6,000 | 60 | 102% | 101% | 222% | ▲ | 102% | 113% | 121% | 100% | 106% |
| 20250213 | 2,690 | 2,748 | 2,666 | 2,748 | 12,800 | 54 | 102% | 102% | 213% | ▲▲ | 99% | 104% | 109% | 100% | 108% |
| 20250214 | 2,960 | 3,020 | 2,936 | 2,943 | 36,900 | 195 | 107% | 99% | 288% | ▲▲▲ | 100% | 105% | 110% | 100% | 115% |
| 20250217 | 2,946 | 2,985 | 2,943 | 2,943 | 9,500 | 0 | 100% | 100% | 26% | -- | 101% | 104% | 111% | 100% | 115% |
| 20250218 | 2,946 | 2,980 | 2,946 | 2,976 | 7,000 | 33 | 101% | 101% | 74% | ▲ | 102% | 103% | 110% | 100% | 117% |
| 20250219 | 2,962 | 3,050 | 2,962 | 3,035 | 19,400 | 59 | 102% | 102% | 277% | ▲▲ | 101% | 100% | 107% | 100% | 119% |
| 20250220 | 3,055 | 3,100 | 3,030 | 3,090 | 10,400 | 55 | 102% | 101% | 54% | ▲▲▲ | 101% | 108% | 110% | 100% | 121% |
| 20250225 | 3,005 | 3,050 | 3,000 | 3,050 | 8,000 | -40 | 99% | 101% | 77% | ▼ | 100% | 108% | 109% | 99% | 119% |
| 20250226 | 3,015 | 3,020 | 3,005 | 3,015 | 4,500 | -35 | 99% | 100% | 56% | ▼▼ | 101% | 106% | 109% | 98% | 118% |
| 20250227 | 3,015 | 3,050 | 3,010 | 3,050 | 3,500 | 35 | 101% | 101% | 78% | ▲ | 100% | 105% | 108% | 99% | 119% |
| 20250228 | 3,050 | 3,085 | 3,010 | 3,050 | 13,800 | 0 | 100% | 100% | 394% | -- | 105% | 103% | 106% | 99% | 119% |
| 20250303 | 3,105 | 3,290 | 3,105 | 3,245 | 30,200 | 195 | 106% | 105% | 219% | ▲ | 100% | 101% | 103% | 100% | 127% |
| 20250304 | 3,205 | 3,230 | 3,160 | 3,200 | 10,600 | -45 | 99% | 100% | 35% | ▼ | 101% | 102% | 104% | 99% | 123% |
| 20250305 | 3,160 | 3,215 | 3,155 | 3,200 | 6,200 | 0 | 100% | 101% | 58% | -- | 99% | 99% | 103% | 99% | 122% |
| 20250306 | 3,205 | 3,225 | 3,165 | 3,180 | 4,600 | -20 | 99% | 99% | 74% | ▼ | 101% | 101% | 104% | 98% | 121% |
| 20250307 | 3,155 | 3,190 | 3,135 | 3,190 | 3,300 | 10 | 100% | 101% | 72% | ▲ | 101% | 101% | 102% | 98% | 121% |
| 20250310 | 3,200 | 3,280 | 3,200 | 3,235 | 7,800 | 45 | 101% | 101% | 236% | ▲▲ | 99% | 101% | 101% | 100% | 123% |
| 20250311 | 3,205 | 3,210 | 3,140 | 3,175 | 6,900 | -60 | 98% | 99% | 88% | ▼ | 100% | 102% | 103% | 98% | 121% |
| 20250312 | 3,165 | 3,195 | 3,160 | 3,160 | 3,400 | -15 | 100% | 100% | 49% | ▼▼ | 100% | 103% | 103% | 97% | 120% |
| 20250313 | 3,160 | 3,180 | 3,160 | 3,175 | 1,400 | 15 | 100% | 100% | 41% | ▲ | 102% | 103% | 101% | 98% | 118% |
| 20250314 | 3,180 | 3,235 | 3,180 | 3,235 | 3,800 | 60 | 102% | 102% | 271% | ▲▲ | 99% | 101% | 98% | 100% | 118% |
| 20250317 | 3,255 | 3,255 | 3,200 | 3,220 | 6,200 | -15 | 100% | 99% | 163% | ▼ | 100% | 102% | 98% | 99% | 109% |
| 20250318 | 3,220 | 3,245 | 3,220 | 3,230 | 2,800 | 10 | 100% | 100% | 45% | ▲ | 102% | 102% | 96% | 100% | 110% |
| 20250319 | 3,220 | 3,270 | 3,220 | 3,270 | 5,000 | 40 | 101% | 102% | 179% | ▲▲ | 100% | 99% | 95% | 100% | 110% |
| 20250321 | 3,270 | 3,285 | 3,255 | 3,255 | 5,800 | -15 | 100% | 100% | 116% | ▼ | 101% | 100% | 95% | 100% | 108% |
| 20250324 | 3,255 | 3,295 | 3,255 | 3,295 | 4,400 | 40 | 101% | 101% | 76% | ▲ | 99% | 98% | 93% | 100% | 109% |
| 20250325 | 3,315 | 3,320 | 3,250 | 3,270 | 8,700 | -25 | 99% | 99% | 198% | ▼ | 98% | 98% | 95% | 99% | 108% |
| 20250326 | 3,275 | 3,275 | 3,205 | 3,210 | 8,500 | -60 | 98% | 98% | 98% | ▼▼ | 100% | 99% | 96% | 97% | 106% |
| 20250327 | 3,225 | 3,290 | 3,215 | 3,240 | 9,200 | 30 | 101% | 100% | 108% | ▲ | 105% | 101% | 100% | 98% | 106% |
| 20250328 | 3,105 | 3,275 | 3,100 | 3,245 | 8,800 | 5 | 100% | 105% | 96% | ▲▲ | 102% | 96% | 97% | 98% | 106% |
| 20250331 | 3,175 | 3,230 | 3,175 | 3,225 | 3,900 | -20 | 99% | 102% | 44% | ▼ | 99% | 92% | 95% | 98% | 102% |
| 20250401 | 3,225 | 3,230 | 3,185 | 3,205 | 3,800 | -20 | 99% | 99% | 97% | ▼▼ | 98% | 90% | 96% | 97% | 101% |
| 20250402 | 3,205 | 3,205 | 3,145 | 3,145 | 4,500 | -60 | 98% | 98% | 118% | ▼▼▼ | 99% | 95% | 99% | 95% | 100% |
| 20250403 | 3,095 | 3,130 | 3,055 | 3,055 | 8,400 | -90 | 97% | 99% | 187% | ▼▼▼▼ | 99% | 99% | 0% | 93% | 100% |
| 20250404 | 2,997 | 3,015 | 2,880 | 2,965 | 20,800 | -90 | 97% | 99% | 248% | ▼▼▼▼▼ | 102% | 107% | 0% | 90% | 100% |
| 20250408 | 2,831 | 2,951 | 2,831 | 2,900 | 14,000 | -65 | 98% | 102% | 67% | ▼▼▼▼▼▼ | 98% | 109% | 0% | 88% | 100% |
| 20250409 | 2,850 | 2,850 | 2,780 | 2,786 | 14,500 | -114 | 96% | 98% | 104% | ▼▼▼▼▼▼▼ | 99% | 104% | 0% | 85% | 100% |
| 20250410 | 2,982 | 2,988 | 2,899 | 2,944 | 11,300 | 158 | 106% | 99% | 78% | ▲ | 102% | 105% | 0% | 89% | 106% |
| 20250411 | 2,913 | 2,957 | 2,900 | 2,957 | 3,400 | 13 | 100% | 102% | 30% | ▲▲ | 101% | 103% | 0% | 90% | 106% |
| 20250414 | 2,995 | 3,030 | 2,991 | 3,020 | 4,000 | 63 | 102% | 101% | 118% | ▲▲▲ | 102% | 101% | 0% | 92% | 108% |
| 20250415 | 3,035 | 3,095 | 3,025 | 3,095 | 5,400 | 75 | 102% | 102% | 135% | ▲▲▲▲ | 98% | 0% | 0% | 94% | 111% |
| 20250416 | 3,110 | 3,145 | 3,060 | 3,060 | 6,500 | -35 | 99% | 98% | 120% | ▼ | 100% | 0% | 0% | 93% | 110% |
| 20250417 | 3,075 | 3,085 | 3,045 | 3,065 | 2,700 | 5 | 100% | 100% | 42% | ▲ | 100% | 0% | 0% | 93% | 110% |
| 20250418 | 3,065 | 3,130 | 3,065 | 3,075 | 2,300 | 10 | 100% | 100% | 85% | ▲▲ | % | % | % | 93% | 110% |
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 | 1,100 | 26,200 | 0 | 11,700 | 1,100 | 14,500 |
| 2025-04-04 | 1,400 | 27,400 | 0 | 14,800 | 1,400 | 12,600 |
| 2025-03-28 | 3,300 | 29,700 | 0 | 17,700 | 3,300 | 12,000 |
| 2025-03-21 | 3,500 | 33,000 | 0 | 19,500 | 3,500 | 13,500 |
| 2025-03-14 | 3,600 | 33,000 | 0 | 18,800 | 3,600 | 14,200 |
| 2025-03-07 | 3,600 | 35,500 | 0 | 19,500 | 3,600 | 16,000 |
| 2025-02-28 | 2,400 | 34,100 | 0 | 20,600 | 2,400 | 13,500 |
| 2025-02-21 | 2,100 | 35,000 | 0 | 20,800 | 2,100 | 14,200 |
| 2025-02-14 | 1,400 | 31,500 | 0 | 20,400 | 1,400 | 11,100 |
| 2025-02-07 | 300 | 26,600 | 0 | 18,500 | 300 | 8,100 |
| 2025-01-31 | 100 | 27,000 | 0 | 17,600 | 100 | 9,400 |
| 2025-01-24 | 200 | 19,800 | 0 | 12,000 | 200 | 7,800 |
| 2025-01-17 | 300 | 17,400 | 0 | 10,800 | 300 | 6,600 |
| 2025-01-10 | 300 | 15,900 | 0 | 11,200 | 300 | 4,700 |
| 2024-12-27 | 400 | 13,000 | 0 | 9,100 | 400 | 3,900 |
| 2024-12-20 | 1,600 | 13,400 | 0 | 9,300 | 1,600 | 4,100 |
| 2024-12-13 | 2,000 | 13,600 | 0 | 9,000 | 2,000 | 4,600 |
| 2024-12-06 | 2,100 | 13,300 | 0 | 8,900 | 2,100 | 4,400 |
| 2024-11-29 | 1,800 | 11,900 | 0 | 7,800 | 1,800 | 4,100 |
| 2024-11-22 | 1,600 | 11,700 | 0 | 7,800 | 1,600 | 3,900 |
| 2024-11-15 | 1,700 | 11,100 | 0 | 7,600 | 1,700 | 3,500 |
| 2024-11-08 | 2,200 | 8,600 | 0 | 5,700 | 2,200 | 2,900 |
| 2024-11-01 | 2,600 | 8,600 | 0 | 5,400 | 2,600 | 3,200 |
| 2024-10-25 | 2,600 | 7,700 | 0 | 4,500 | 2,600 | 3,200 |
| 2024-10-18 | 3,200 | 7,200 | 0 | 4,500 | 3,200 | 2,700 |
| 2024-10-11 | 3,200 | 7,100 | 0 | 4,500 | 3,200 | 2,600 |
| 2024-10-04 | 8,000 | 7,300 | 0 | 4,500 | 8,000 | 2,800 |
| 2024-09-27 | 16,300 | 7,300 | 600 | 4,100 | 15,700 | 3,200 |
| 2024-09-20 | 25,600 | 17,500 | 14,600 | 7,100 | 11,000 | 10,400 |
| 2024-09-13 | 19,900 | 16,700 | 14,700 | 8,800 | 5,200 | 7,900 |
| 2024-09-06 | 18,400 | 20,200 | 14,600 | 9,300 | 3,800 | 10,900 |
| 2024-08-30 | 1,600 | 17,900 | 1,400 | 9,700 | 200 | 8,200 |
| 2024-08-23 | 1,500 | 20,500 | 1,400 | 11,800 | 100 | 8,700 |
| 2024-08-16 | 0 | 24,900 | 0 | 16,000 | 0 | 8,900 |
| 2024-08-09 | 100 | 28,000 | 0 | 16,700 | 100 | 11,300 |
| 2024-08-02 | 300 | 36,500 | 0 | 13,200 | 300 | 23,300 |
| 2024-07-26 | 100 | 33,800 | 0 | 11,300 | 100 | 22,500 |
| 2024-07-19 | 400 | 30,600 | 0 | 11,200 | 400 | 19,400 |
| 2024-07-12 | 400 | 29,500 | 0 | 11,100 | 400 | 18,400 |
| 2024-07-05 | 500 | 34,500 | 0 | 11,300 | 500 | 23,200 |
| 2024-06-28 | 400 | 39,000 | 0 | 12,000 | 400 | 27,000 |
| 2024-06-21 | 400 | 38,500 | 0 | 12,200 | 400 | 26,300 |
| 2024-06-14 | 300 | 38,700 | 0 | 12,200 | 300 | 26,500 |
| 2024-06-07 | 200 | 37,400 | 0 | 11,000 | 200 | 26,400 |
| 2024-05-31 | 400 | 36,800 | 0 | 11,600 | 400 | 25,200 |
| 2024-05-24 | 400 | 47,800 | 0 | 19,500 | 400 | 28,300 |
| 2024-05-17 | 1,400 | 48,700 | 0 | 20,100 | 1,400 | 28,600 |
| 2024-05-10 | 2,100 | 54,200 | 0 | 22,600 | 2,100 | 31,600 |
| 2024-05-02 | 1,500 | 58,100 | 0 | 23,600 | 1,500 | 34,500 |
| 2024-04-26 | 400 | 58,200 | 0 | 24,800 | 400 | 33,400 |
| 2024-04-19 | 200 | 55,700 | 0 | 25,700 | 200 | 30,000 |
| 2024-04-12 | 0 | 43,000 | 0 | 19,100 | 0 | 23,900 |
| 2024-04-05 | 0 | 40,600 | 0 | 17,800 | 0 | 22,800 |
| 2024-03-29 | 100 | 35,400 | 0 | 16,000 | 100 | 19,400 |
| 2024-03-22 | 600 | 30,800 | 0 | 14,700 | 600 | 16,100 |
| 2024-03-15 | 200 | 20,000 | 0 | 8,300 | 200 | 11,700 |
| 2024-03-08 | 100 | 20,100 | 0 | 9,300 | 100 | 10,800 |
| 2024-03-01 | 100 | 19,100 | 0 | 9,000 | 100 | 10,100 |
| 2024-02-22 | 300 | 19,200 | 0 | 9,300 | 300 | 9,900 |
| 2024-02-16 | 300 | 16,700 | 0 | 9,000 | 300 | 7,700 |
| 2024-02-09 | 200 | 15,900 | 0 | 9,100 | 200 | 6,800 |
| 2024-02-02 | 100 | 7,400 | 0 | 5,500 | 100 | 1,900 |
| 2024-01-26 | 2,600 | 7,900 | 0 | 5,400 | 2,600 | 2,500 |
| 2024-01-19 | 100 | 6,700 | 0 | 5,000 | 100 | 1,700 |
| 2024-01-12 | 200 | 6,500 | 0 | 4,900 | 200 | 1,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 14:00 | ＯＵＧ ＨＤ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241112 | 14:00 | ＯＵＧ ＨＤ | 2025年３月期第２四半期（中間期）OUGホールディングス決算要約説明資料 |
| 20240920 | 15:00 | ＯＵＧ ＨＤ | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20240523 | 15:00 | ＯＵＧ ＨＤ | 剰余金の配当に関するお知らせ |
| 20240510 | 14:00 | ＯＵＧ ＨＤ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240510 | 14:00 | ＯＵＧ ＨＤ | 配当方針の変更に関するお知らせ |
| 20240510 | 14:00 | ＯＵＧ ＨＤ | 2024年３月期 ＯＵＧホールディングス決算説明資料 |
| 20240510 | 14:00 | ＯＵＧ ＨＤ | 「ＯＵＧグループ 中期経営計画 2024」の策定について |
| 20240510 | 14:00 | ＯＵＧ ＨＤ | 従業員持株会向け譲渡制限付株式インセンティブとしての自己株式の処分に関するお知らせ |
| 20240510 | 18:15 | ＯＵＧ ＨＤ | （訂正）「「ＯＵＧグループ中期経営計画2024」の策定について」の一部訂正について |
| 20240202 | 15:00 | ＯＵＧ ＨＤ | 当社所有の固定資産の譲渡に伴う繰延税金資産および固定資産売却益の計上に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3Q9 | 350 | 2024-07-29 14:34 | ＯＵＧホールディングス株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8041 | 1 | ホーム | ＯＵＧホールディングス株式会社 | 2025-04-19 17:26:01 |
| 8041 | 2 | 2025年02月13日2025年３月期 第３四半期決算短信［日本基準］（連結）（273KB） | 2025-02-13 19:30:46 |
| 8041 | 2 | 2025年02月13日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（1,337KB） | 2025-02-13 19:30:44 |
| 8041 | 2 | 2025年02月13日2025年３月期 第３四半期OUGホールディングス決算要約説明資料（3,137KB） | 2025-02-13 19:30:43 |
| 8041 | 2 | 2025年02月13日コーポレート・ガバナンスに関する報告書 2025/02/13（191KB） | 2025-02-13 19:30:40 |
| 8041 | 2 | 2025年01月30日コーポレート・ガバナンスに関する報告書 2025/01/30（53KB） | 2025-01-30 15:30:41 |
| 8041 | 2 | 2025年01月23日第22回「シーフードショー大阪」への出展について（102KB） | 2025-01-23 18:31:11 |
| 8041 | 2 | 2024年12月16日数量差異に関するお詫び（324KB） | 2024-12-16 13:31:21 |
| 8041 | 2 | 2024年12月06日「第79期 中間報告書」（1,375KB） | 2024-12-07 01:30:39 |
| 8041 | 2 | 2024年11月12日2025年３月期第２四半期（中間期）OUGホールディングス決算要約説明資料（1,760KB） | 2024-11-12 23:31:05 |