| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,017 | 1,024 | 1,016 | 1,019 | 517,800 | -9 | 99% | 100% | 186% | ▼▼ | 100% | 103% | 95% | 98% | 101% |
| 20240726 | 1,022 | 1,024 | 1,014 | 1,017 | 405,500 | -2 | 100% | 100% | 78% | ▼▼▼ | 101% | 101% | 96% | 98% | 101% |
| 20240729 | 1,020 | 1,034 | 1,019 | 1,033 | 336,600 | 16 | 102% | 101% | 83% | ▲ | 100% | 97% | 95% | 99% | 103% |
| 20240730 | 1,030 | 1,037 | 1,029 | 1,035 | 284,200 | 2 | 100% | 100% | 84% | ▲▲ | 102% | 90% | 94% | 100% | 103% |
| 20240731 | 1,034 | 1,055 | 1,032 | 1,055 | 677,200 | 20 | 102% | 102% | 238% | ▲▲▲ | 99% | 91% | 94% | 100% | 105% |
| 20240801 | 1,040 | 1,040 | 1,021 | 1,029 | 571,500 | -26 | 98% | 99% | 84% | ▼ | 98% | 93% | 96% | 98% | 102% |
| 20240802 | 1,018 | 1,019 | 999 | 999 | 1,214,800 | -30 | 97% | 98% | 213% | ▼▼ | 92% | 96% | 101% | 95% | 100% |
| 20240805 | 970 | 974 | 880 | 889 | 1,672,300 | -110 | 89% | 92% | 138% | ▼▼▼ | 101% | 101% | 105% | 84% | 100% |
| 20240806 | 925 | 958 | 920 | 931 | 874,200 | 42 | 105% | 101% | 52% | ▲ | 103% | 103% | 106% | 88% | 105% |
| 20240807 | 920 | 962 | 918 | 946 | 713,900 | 15 | 102% | 103% | 82% | ▲▲ | 98% | 102% | 104% | 90% | 106% |
| 20240808 | 937 | 949 | 920 | 920 | 748,700 | -26 | 97% | 98% | 105% | ▼ | 100% | 104% | 104% | 87% | 103% |
| 20240809 | 935 | 942 | 921 | 933 | 499,300 | 13 | 101% | 100% | 67% | ▲ | 100% | 104% | 104% | 88% | 105% |
| 20240813 | 937 | 938 | 928 | 938 | 304,500 | 5 | 101% | 100% | 61% | ▲▲ | 101% | 104% | 104% | 89% | 106% |
| 20240814 | 940 | 954 | 940 | 948 | 310,400 | 10 | 101% | 101% | 102% | ▲▲▲ | 101% | 102% | 102% | 90% | 107% |
| 20240815 | 953 | 967 | 949 | 958 | 338,800 | 10 | 101% | 101% | 109% | ▲▲▲▲ | 101% | 100% | 101% | 91% | 108% |
| 20240816 | 968 | 975 | 964 | 973 | 497,700 | 15 | 102% | 101% | 147% | ▲▲▲▲▲ | 100% | 100% | 100% | 92% | 109% |
| 20240819 | 969 | 978 | 967 | 968 | 275,900 | -5 | 99% | 100% | 55% | ▼ | 100% | 99% | 100% | 92% | 109% |
| 20240820 | 977 | 982 | 972 | 975 | 349,800 | 7 | 101% | 100% | 127% | ▲ | 100% | 99% | 98% | 92% | 110% |
| 20240821 | 968 | 968 | 954 | 965 | 322,300 | -10 | 99% | 100% | 92% | ▼ | 99% | 99% | 99% | 91% | 109% |
| 20240822 | 967 | 967 | 954 | 961 | 321,800 | -4 | 100% | 99% | 100% | ▼▼ | 101% | 99% | 99% | 91% | 108% |
| 20240823 | 964 | 972 | 963 | 969 | 204,500 | 8 | 101% | 101% | 64% | ▲ | 99% | 99% | 99% | 92% | 109% |
| 20240826 | 964 | 968 | 949 | 957 | 349,500 | -12 | 99% | 99% | 171% | ▼ | 100% | 100% | 100% | 91% | 108% |
| 20240827 | 957 | 969 | 957 | 960 | 340,400 | 3 | 100% | 100% | 97% | ▲ | 100% | 101% | 100% | 91% | 108% |
| 20240828 | 960 | 960 | 952 | 956 | 251,100 | -4 | 100% | 100% | 74% | ▼ | 99% | 102% | 100% | 91% | 108% |
| 20240829 | 958 | 959 | 943 | 947 | 960,700 | -9 | 99% | 99% | 383% | ▼▼ | 101% | 100% | 101% | 92% | 107% |
| 20240830 | 945 | 955 | 944 | 953 | 373,000 | 6 | 101% | 101% | 39% | ▲ | 99% | 99% | 100% | 95% | 107% |
| 20240902 | 960 | 960 | 949 | 954 | 291,500 | 1 | 100% | 99% | 78% | ▲▲ | 102% | 99% | 101% | 98% | 107% |
| 20240903 | 952 | 973 | 952 | 973 | 347,000 | 19 | 102% | 102% | 119% | ▲▲▲ | 98% | 98% | 100% | 100% | 106% |
| 20240904 | 958 | 965 | 943 | 943 | 493,200 | -30 | 97% | 98% | 142% | ▼ | 100% | 101% | 102% | 97% | 103% |
| 20240905 | 935 | 945 | 930 | 938 | 542,700 | -5 | 99% | 100% | 110% | ▼▼ | 100% | 99% | 101% | 96% | 102% |
| 20240906 | 945 | 953 | 937 | 947 | 479,900 | 9 | 101% | 100% | 88% | ▲ | 100% | 101% | 103% | 97% | 102% |
| 20240909 | 933 | 939 | 926 | 935 | 340,500 | -12 | 99% | 100% | 71% | ▼ | 101% | 100% | 102% | 96% | 100% |
| 20240910 | 936 | 948 | 936 | 942 | 203,800 | 7 | 101% | 101% | 60% | ▲ | 98% | 102% | 102% | 97% | 101% |
| 20240911 | 936 | 936 | 916 | 919 | 421,000 | -23 | 98% | 98% | 207% | ▼ | 100% | 103% | 103% | 94% | 100% |
| 20240912 | 929 | 942 | 925 | 932 | 289,400 | 13 | 101% | 100% | 69% | ▲ | 101% | 103% | 102% | 96% | 101% |
| 20240913 | 932 | 938 | 929 | 938 | 373,300 | 6 | 101% | 101% | 129% | ▲▲ | 100% | 101% | 102% | 96% | 102% |
| 20240917 | 939 | 944 | 927 | 937 | 338,900 | -1 | 100% | 100% | 91% | ▼ | 101% | 100% | 101% | 96% | 102% |
| 20240918 | 942 | 951 | 940 | 951 | 326,500 | 14 | 101% | 101% | 96% | ▲ | 100% | 99% | 100% | 98% | 103% |
| 20240919 | 955 | 962 | 953 | 956 | 335,500 | 5 | 101% | 100% | 103% | ▲▲ | 99% | 100% | 99% | 98% | 104% |
| 20240920 | 962 | 963 | 946 | 949 | 1,348,500 | -7 | 99% | 99% | 402% | ▼ | 99% | 100% | 99% | 98% | 103% |
| 20240924 | 954 | 958 | 944 | 946 | 317,200 | -3 | 100% | 99% | 24% | ▼▼ | 100% | 100% | 100% | 97% | 103% |
| 20240925 | 941 | 944 | 935 | 940 | 329,400 | -6 | 99% | 100% | 104% | ▼▼▼ | 101% | 100% | 99% | 97% | 102% |
| 20240926 | 944 | 952 | 940 | 950 | 369,500 | 10 | 101% | 101% | 112% | ▲ | 100% | 99% | 98% | 98% | 103% |
| 20240927 | 958 | 964 | 954 | 958 | 334,000 | 8 | 101% | 100% | 90% | ▲▲ | 100% | 101% | 100% | 98% | 104% |
| 20240930 | 939 | 952 | 936 | 938 | 408,600 | -20 | 98% | 100% | 122% | ▼ | 99% | 101% | 100% | 96% | 102% |
| 20241001 | 943 | 943 | 931 | 933 | 486,500 | -5 | 99% | 99% | 119% | ▼▼ | 101% | 102% | 100% | 96% | 102% |
| 20241002 | 933 | 949 | 932 | 942 | 385,500 | 9 | 101% | 101% | 79% | ▲ | 99% | 98% | 98% | 97% | 103% |
| 20241003 | 957 | 958 | 942 | 944 | 400,700 | 2 | 100% | 99% | 104% | ▲▲ | 100% | 99% | 98% | 99% | 103% |
| 20241004 | 943 | 947 | 939 | 945 | 211,400 | 1 | 100% | 100% | 53% | ▲▲▲ | 100% | 97% | 96% | 99% | 103% |
| 20241007 | 955 | 964 | 954 | 955 | 398,400 | 10 | 101% | 100% | 188% | ▲▲▲▲ | 99% | 99% | 0% | 100% | 104% |
| 20241008 | 948 | 952 | 938 | 942 | 409,600 | -13 | 99% | 99% | 103% | ▼ | 99% | 100% | 0% | 98% | 103% |
| 20241009 | 941 | 943 | 932 | 934 | 353,500 | -8 | 99% | 99% | 86% | ▼▼ | 99% | 100% | 0% | 97% | 102% |
| 20241010 | 939 | 939 | 927 | 929 | 523,100 | -5 | 99% | 99% | 148% | ▼▼▼ | 100% | 101% | 0% | 97% | 101% |
| 20241011 | 927 | 935 | 925 | 925 | 323,700 | -4 | 100% | 100% | 62% | ▼▼▼▼ | 101% | 101% | 0% | 97% | 100% |
| 20241015 | 930 | 939 | 928 | 937 | 393,300 | 12 | 101% | 101% | 122% | ▲ | 101% | 99% | 0% | 98% | 101% |
| 20241016 | 931 | 946 | 930 | 939 | 373,200 | 2 | 100% | 101% | 95% | ▲▲ | 99% | 97% | 0% | 98% | 102% |
| 20241017 | 944 | 944 | 931 | 933 | 252,100 | -6 | 99% | 99% | 68% | ▼ | 100% | 0% | 0% | 97% | 101% |
| 20241018 | 935 | 940 | 932 | 936 | 204,300 | 3 | 100% | 100% | 81% | ▲ | 99% | 0% | 0% | 98% | 101% |
| 20241021 | 938 | 938 | 926 | 926 | 366,700 | -10 | 99% | 99% | 179% | ▼ | 99% | 0% | 0% | 97% | 100% |
| 20241022 | 926 | 926 | 914 | 916 | 587,200 | -10 | 99% | 99% | 160% | ▼▼ | % | % | % | 96% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 34,400 | 2,143,900 | 200 | 842,100 | 34,200 | 1,301,800 |
| 2024-10-11 | 62,600 | 2,324,200 | 300 | 864,700 | 62,300 | 1,459,500 |
| 2024-10-04 | 59,000 | 2,189,100 | 800 | 852,600 | 58,200 | 1,336,500 |
| 2024-09-27 | 61,800 | 2,059,800 | 5,000 | 824,600 | 56,800 | 1,235,200 |
| 2024-09-20 | 55,300 | 2,087,800 | 2,700 | 825,000 | 52,600 | 1,262,800 |
| 2024-09-13 | 22,400 | 2,172,400 | 0 | 860,400 | 22,400 | 1,312,000 |
| 2024-09-06 | 24,800 | 2,128,600 | 1,300 | 828,700 | 23,500 | 1,299,900 |
| 2024-08-30 | 21,800 | 2,095,100 | 200 | 855,800 | 21,600 | 1,239,300 |
| 2024-08-23 | 24,600 | 2,041,500 | 400 | 901,700 | 24,200 | 1,139,800 |
| 2024-08-16 | 22,500 | 2,027,200 | 1,300 | 865,300 | 21,200 | 1,161,900 |
| 2024-08-09 | 17,300 | 1,989,900 | 300 | 762,800 | 17,000 | 1,227,100 |
| 2024-08-02 | 22,000 | 1,869,900 | 300 | 753,700 | 21,700 | 1,116,200 |
| 2024-07-26 | 22,100 | 1,657,000 | 1,500 | 601,400 | 20,600 | 1,055,600 |
| 2024-07-19 | 23,100 | 1,660,700 | 1,500 | 607,300 | 21,600 | 1,053,400 |
| 2024-07-12 | 23,300 | 1,780,000 | 1,500 | 643,600 | 21,800 | 1,136,400 |
| 2024-07-05 | 12,900 | 1,759,600 | 1,600 | 655,900 | 11,300 | 1,103,700 |
| 2024-06-28 | 17,600 | 1,663,600 | 1,700 | 617,800 | 15,900 | 1,045,800 |
| 2024-06-21 | 19,700 | 1,746,400 | 1,400 | 654,700 | 18,300 | 1,091,700 |
| 2024-06-14 | 28,400 | 1,882,200 | 1,600 | 693,600 | 26,800 | 1,188,600 |
| 2024-06-07 | 14,700 | 1,781,000 | 1,600 | 616,300 | 13,100 | 1,164,700 |
| 2024-05-31 | 11,100 | 1,576,900 | 1,500 | 484,800 | 9,600 | 1,092,100 |
| 2024-05-24 | 18,300 | 1,707,600 | 1,500 | 564,700 | 16,800 | 1,142,900 |
| 2024-05-17 | 12,500 | 1,756,000 | 1,500 | 579,100 | 11,000 | 1,176,900 |
| 2024-05-10 | 13,800 | 2,146,700 | 1,400 | 646,300 | 12,400 | 1,500,400 |
| 2024-05-02 | 17,100 | 2,028,900 | 1,400 | 605,400 | 15,700 | 1,423,500 |
| 2024-04-26 | 12,900 | 1,934,500 | 1,400 | 588,300 | 11,500 | 1,346,200 |
| 2024-04-19 | 11,600 | 1,971,100 | 4,400 | 582,200 | 7,200 | 1,388,900 |
| 2024-04-12 | 8,200 | 1,384,300 | 1,400 | 448,300 | 6,800 | 936,000 |
| 2024-04-05 | 7,300 | 1,521,300 | 1,400 | 514,800 | 5,900 | 1,006,500 |
| 2024-03-29 | 7,500 | 1,397,900 | 1,300 | 395,900 | 6,200 | 1,002,000 |
| 2024-03-22 | 22,500 | 1,334,900 | 2,300 | 364,500 | 20,200 | 970,400 |
| 2024-03-15 | 20,200 | 1,486,900 | 1,300 | 408,200 | 18,900 | 1,078,700 |
| 2024-03-08 | 26,400 | 1,306,300 | 2,300 | 378,600 | 24,100 | 927,700 |
| 2024-03-01 | 19,600 | 1,248,500 | 1,700 | 379,300 | 17,900 | 869,200 |
| 2024-02-22 | 16,500 | 1,306,700 | 1,500 | 421,800 | 15,000 | 884,900 |
| 2024-02-16 | 18,900 | 1,241,000 | 1,400 | 350,200 | 17,500 | 890,800 |
| 2024-02-09 | 17,600 | 1,248,500 | 300 | 380,500 | 17,300 | 868,000 |
| 2024-02-02 | 34,000 | 1,465,000 | 0 | 432,600 | 34,000 | 1,032,400 |
| 2024-01-26 | 25,300 | 1,064,500 | 100 | 299,100 | 25,200 | 765,400 |
| 2024-01-19 | 15,500 | 1,146,200 | 100 | 364,400 | 15,400 | 781,800 |
| 2024-01-12 | 27,200 | 1,335,100 | 6,400 | 544,500 | 20,800 | 790,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-02 | Barclays Capital Securities Ltd | 851,939 | 0.49% | ▼ | -88,800 | 933 | 949 | 932 | 942 | 385,500 |
| 2024-08-06 | Barclays Capital Securities Ltd | 940,739 | 0.54% | ▲ | 925 | 958 | 920 | 931 | 874,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 15:00 | オリコ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240628 | 15:00 | オリコ | 支配株主等に関する事項について |
| 20240522 | 15:00 | オリコ | 上場維持基準の適合に向けた進捗状況について |
| 20240325 | 17:00 | オリコ | 代表取締役の異動（辞任）に関するお知らせ |
| 20240325 | 17:00 | オリコ | イオンフィナンシャルサービス株式会社との業務提携に係る基本合意書の締結及びイオンプロダクトファイナンス株式会社の全株式取得完了並びに商号変更について |
| 20240221 | 16:00 | オリコ | イオンプロダクトファイナンス株式会社の全株式取得（完全子会社化）に関する実行予定日変更のお知らせ |
| 20240111 | 15:00 | オリコ | イオンフィナンシャルサービス株式会社との業務提携の検討の具体化及びイオンプロダクトファイナンス株式会社の全株式取得（完全子会社化）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 |
|---|---|---|---|
| 8585 | 1 | オリコ｜その夢の、一歩先へ | 2024-10-23 01:26:13 |
| 8585 | 3 | Orico Card NEWS｜その夢の、一歩先へオリコカード・オリコローン | 2024-06-14 15:32:47 |
| 8585 | 3 | お知らせ一覧｜オリコカード・オリコローン | 2024-06-14 08:59:45 |
| 8585 | 3 | 重要なお知らせ｜オリコカード・オリコローン | 2024-06-14 08:59:44 |