| 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 | 800 | 805 | 796 | 799 | 422,000 | 0 | 100% | 100% | 86% | -- | 100% | 102% | 102% | 94% | 100% |
| 20250121 | 801 | 804 | 796 | 801 | 335,700 | 2 | 100% | 100% | 80% | ▲ | 100% | 102% | 102% | 95% | 100% |
| 20250122 | 802 | 804 | 799 | 799 | 326,700 | -2 | 100% | 100% | 97% | ▼ | 100% | 103% | 103% | 94% | 100% |
| 20250123 | 798 | 799 | 792 | 795 | 323,700 | -4 | 99% | 100% | 99% | ▼▼ | 101% | 105% | 103% | 94% | 100% |
| 20250124 | 795 | 807 | 795 | 801 | 531,800 | 6 | 101% | 101% | 164% | ▲ | 101% | 103% | 101% | 95% | 101% |
| 20250127 | 808 | 816 | 807 | 814 | 547,000 | 13 | 102% | 101% | 103% | ▲▲ | 100% | 100% | 100% | 96% | 102% |
| 20250128 | 817 | 822 | 814 | 821 | 410,200 | 7 | 101% | 100% | 75% | ▲▲▲ | 100% | 98% | 100% | 97% | 103% |
| 20250129 | 820 | 827 | 816 | 821 | 350,700 | 0 | 100% | 100% | 85% | -- | 102% | 99% | 100% | 97% | 103% |
| 20250130 | 819 | 832 | 818 | 832 | 458,700 | 11 | 101% | 102% | 131% | ▲ | 100% | 98% | 99% | 98% | 105% |
| 20250131 | 822 | 826 | 815 | 818 | 435,700 | -14 | 98% | 100% | 95% | ▼ | 99% | 100% | 101% | 97% | 103% |
| 20250203 | 812 | 815 | 801 | 801 | 697,700 | -17 | 98% | 99% | 160% | ▼▼ | 100% | 100% | 102% | 95% | 101% |
| 20250204 | 804 | 809 | 800 | 802 | 428,300 | 1 | 100% | 100% | 61% | ▲ | 100% | 100% | 102% | 96% | 101% |
| 20250205 | 806 | 812 | 806 | 809 | 371,400 | 7 | 101% | 100% | 87% | ▲▲ | 100% | 101% | 102% | 96% | 102% |
| 20250206 | 809 | 814 | 806 | 806 | 195,400 | -3 | 100% | 100% | 53% | ▼ | 100% | 101% | 102% | 97% | 101% |
| 20250207 | 808 | 813 | 806 | 808 | 287,800 | 2 | 100% | 100% | 147% | ▲ | 100% | 101% | 102% | 97% | 102% |
| 20250210 | 808 | 814 | 808 | 808 | 222,100 | 0 | 100% | 100% | 77% | -- | 100% | 100% | 101% | 97% | 102% |
| 20250212 | 813 | 813 | 804 | 810 | 233,000 | 2 | 100% | 100% | 105% | ▲ | 101% | 100% | 101% | 97% | 102% |
| 20250213 | 812 | 819 | 809 | 819 | 316,400 | 9 | 101% | 101% | 136% | ▲▲ | 100% | 99% | 100% | 98% | 103% |
| 20250214 | 822 | 823 | 814 | 820 | 473,300 | 1 | 100% | 100% | 150% | ▲▲▲ | 100% | 99% | 101% | 99% | 103% |
| 20250217 | 820 | 826 | 816 | 816 | 347,900 | -4 | 100% | 100% | 74% | ▼ | 100% | 99% | 101% | 98% | 103% |
| 20250218 | 816 | 817 | 810 | 814 | 236,100 | -2 | 100% | 100% | 68% | ▼▼ | 100% | 100% | 102% | 98% | 102% |
| 20250219 | 813 | 820 | 812 | 815 | 205,800 | 1 | 100% | 100% | 87% | ▲ | 99% | 100% | 102% | 98% | 103% |
| 20250220 | 814 | 814 | 806 | 809 | 372,000 | -6 | 99% | 99% | 181% | ▼ | 101% | 102% | 105% | 97% | 102% |
| 20250225 | 800 | 810 | 798 | 809 | 361,600 | 0 | 100% | 101% | 97% | -- | 100% | 101% | 105% | 97% | 101% |
| 20250226 | 805 | 807 | 801 | 805 | 334,500 | -4 | 100% | 100% | 93% | ▼ | 101% | 101% | 105% | 97% | 100% |
| 20250227 | 805 | 811 | 804 | 811 | 429,700 | 6 | 101% | 101% | 128% | ▲ | 100% | 101% | 104% | 97% | 101% |
| 20250228 | 810 | 818 | 809 | 810 | 579,600 | -1 | 100% | 100% | 135% | ▼ | 100% | 101% | 104% | 97% | 101% |
| 20250303 | 813 | 819 | 812 | 817 | 661,000 | 7 | 101% | 100% | 114% | ▲ | 99% | 101% | 103% | 98% | 102% |
| 20250304 | 817 | 817 | 807 | 810 | 440,600 | -7 | 99% | 99% | 67% | ▼ | 100% | 100% | 104% | 99% | 101% |
| 20250305 | 812 | 820 | 812 | 816 | 556,000 | 6 | 101% | 100% | 126% | ▲ | 100% | 99% | 102% | 100% | 102% |
| 20250306 | 822 | 825 | 815 | 819 | 424,400 | 3 | 100% | 100% | 76% | ▲▲ | 101% | 100% | 103% | 100% | 102% |
| 20250307 | 816 | 822 | 808 | 822 | 380,000 | 3 | 100% | 101% | 90% | ▲▲▲ | 99% | 98% | 102% | 100% | 102% |
| 20250310 | 823 | 823 | 814 | 814 | 458,600 | -8 | 99% | 99% | 121% | ▼ | 100% | 100% | 104% | 99% | 101% |
| 20250311 | 811 | 813 | 804 | 807 | 570,300 | -7 | 99% | 100% | 124% | ▼▼ | 101% | 102% | 104% | 98% | 100% |
| 20250312 | 808 | 815 | 805 | 813 | 364,800 | 6 | 101% | 101% | 64% | ▲ | 99% | 101% | 99% | 99% | 101% |
| 20250313 | 816 | 818 | 806 | 807 | 1,660,200 | -6 | 99% | 99% | 455% | ▼ | 100% | 102% | 98% | 98% | 100% |
| 20250314 | 809 | 819 | 805 | 810 | 2,659,700 | 3 | 100% | 100% | 160% | ▲ | 100% | 103% | 97% | 99% | 101% |
| 20250317 | 814 | 817 | 809 | 812 | 1,378,500 | 2 | 100% | 100% | 52% | ▲▲ | 101% | 103% | 96% | 99% | 101% |
| 20250318 | 817 | 827 | 813 | 825 | 1,241,200 | 13 | 102% | 101% | 90% | ▲▲▲ | 100% | 102% | 90% | 100% | 102% |
| 20250319 | 823 | 833 | 822 | 825 | 1,238,500 | 0 | 100% | 100% | 100% | -- | 100% | 102% | 90% | 100% | 102% |
| 20250321 | 826 | 831 | 824 | 828 | 874,600 | 3 | 100% | 100% | 71% | ▲ | 101% | 101% | 90% | 100% | 103% |
| 20250324 | 833 | 842 | 830 | 838 | 1,405,000 | 10 | 101% | 101% | 161% | ▲▲ | 99% | 96% | 89% | 100% | 104% |
| 20250325 | 843 | 844 | 835 | 835 | 1,255,300 | -3 | 100% | 99% | 89% | ▼ | 101% | 95% | 89% | 100% | 104% |
| 20250326 | 835 | 843 | 831 | 842 | 969,300 | 7 | 101% | 101% | 77% | ▲ | 100% | 94% | 89% | 100% | 105% |
| 20250327 | 836 | 840 | 831 | 840 | 2,001,400 | -2 | 100% | 100% | 206% | ▼ | 101% | 97% | 93% | 100% | 104% |
| 20250328 | 803 | 811 | 801 | 811 | 1,118,300 | -29 | 97% | 101% | 56% | ▼▼ | 99% | 93% | 94% | 96% | 100% |
| 20250331 | 798 | 801 | 788 | 790 | 1,559,000 | -21 | 97% | 99% | 139% | ▼▼▼ | 99% | 90% | 94% | 94% | 100% |
| 20250401 | 796 | 799 | 789 | 789 | 1,009,200 | -1 | 100% | 99% | 65% | ▼▼▼▼ | 99% | 91% | 94% | 94% | 100% |
| 20250402 | 791 | 792 | 779 | 781 | 885,700 | -8 | 99% | 99% | 88% | ▼▼▼▼▼ | 98% | 96% | 99% | 93% | 100% |
| 20250403 | 758 | 759 | 738 | 743 | 1,948,400 | -38 | 95% | 98% | 220% | ▼▼▼▼▼▼ | 100% | 102% | 0% | 88% | 100% |
| 20250404 | 720 | 727 | 707 | 719 | 1,815,600 | -24 | 97% | 100% | 93% | ▼▼▼▼▼▼▼ | 104% | 105% | 0% | 85% | 100% |
| 20250408 | 693 | 719 | 690 | 719 | 1,171,600 | 0 | 100% | 104% | 65% | -- | 99% | 103% | 0% | 85% | 100% |
| 20250409 | 705 | 710 | 687 | 700 | 1,055,900 | -19 | 97% | 99% | 90% | ▼ | 98% | 98% | 0% | 83% | 100% |
| 20250410 | 745 | 745 | 728 | 731 | 786,200 | 31 | 104% | 98% | 74% | ▲ | 102% | 103% | 0% | 87% | 104% |
| 20250411 | 710 | 722 | 699 | 721 | 650,600 | -10 | 99% | 102% | 83% | ▼ | 100% | 103% | 0% | 86% | 103% |
| 20250414 | 728 | 733 | 724 | 726 | 643,400 | 5 | 101% | 100% | 99% | ▲ | 99% | 102% | 0% | 86% | 104% |
| 20250415 | 734 | 734 | 725 | 725 | 259,100 | -1 | 100% | 99% | 40% | ▼ | 100% | 0% | 0% | 86% | 104% |
| 20250416 | 729 | 735 | 724 | 728 | 404,400 | 3 | 100% | 100% | 156% | ▲ | 101% | 0% | 0% | 86% | 104% |
| 20250417 | 728 | 735 | 728 | 734 | 191,900 | 6 | 101% | 101% | 47% | ▲▲ | 101% | 0% | 0% | 87% | 105% |
| 20250418 | 737 | 748 | 737 | 747 | 409,900 | 13 | 102% | 101% | 214% | ▲▲▲ | % | % | % | 89% | 107% |
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 | 12,200 | 2,704,000 | 200 | 1,204,200 | 12,000 | 1,499,800 |
| 2025-04-04 | 18,900 | 2,839,600 | 200 | 1,127,300 | 18,700 | 1,712,300 |
| 2025-03-28 | 45,600 | 2,432,400 | 300 | 1,045,000 | 45,300 | 1,387,400 |
| 2025-03-21 | 49,900 | 2,507,600 | 400 | 1,141,200 | 49,500 | 1,366,400 |
| 2025-03-14 | 24,000 | 2,739,600 | 500 | 1,184,600 | 23,500 | 1,555,000 |
| 2025-03-07 | 33,400 | 2,325,100 | 400 | 1,011,100 | 33,000 | 1,314,000 |
| 2025-02-28 | 35,200 | 2,465,400 | 800 | 1,089,600 | 34,400 | 1,375,800 |
| 2025-02-21 | 22,100 | 2,615,200 | 800 | 1,149,700 | 21,300 | 1,465,500 |
| 2025-02-14 | 25,200 | 2,489,100 | 300 | 1,126,900 | 24,900 | 1,362,200 |
| 2025-02-07 | 27,400 | 2,708,700 | 600 | 1,121,500 | 26,800 | 1,587,200 |
| 2025-01-31 | 25,600 | 2,826,700 | 900 | 1,130,400 | 24,700 | 1,696,300 |
| 2025-01-24 | 21,200 | 3,093,100 | 600 | 1,219,200 | 20,600 | 1,873,900 |
| 2025-01-17 | 20,400 | 3,167,600 | 500 | 1,227,200 | 19,900 | 1,940,400 |
| 2025-01-10 | 24,500 | 2,886,700 | 600 | 1,157,300 | 23,900 | 1,729,400 |
| 2024-12-27 | 58,700 | 2,665,200 | 600 | 1,095,400 | 58,100 | 1,569,800 |
| 2024-12-20 | 36,600 | 3,078,200 | 1,200 | 1,167,400 | 35,400 | 1,910,800 |
| 2024-12-13 | 34,400 | 2,865,600 | 600 | 1,167,600 | 33,800 | 1,698,000 |
| 2024-12-06 | 47,700 | 3,062,700 | 500 | 1,189,100 | 47,200 | 1,873,600 |
| 2024-11-29 | 50,600 | 2,997,300 | 1,400 | 1,140,500 | 49,200 | 1,856,800 |
| 2024-11-22 | 51,900 | 2,910,600 | 600 | 1,117,500 | 51,300 | 1,793,100 |
| 2024-11-15 | 66,800 | 2,897,200 | 600 | 1,085,800 | 66,200 | 1,811,400 |
| 2024-11-08 | 54,000 | 2,856,900 | 400 | 1,047,600 | 53,600 | 1,809,300 |
| 2024-11-01 | 27,500 | 2,856,400 | 500 | 1,084,700 | 27,000 | 1,771,700 |
| 2024-10-25 | 20,700 | 2,523,400 | 800 | 885,600 | 19,900 | 1,637,800 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-01-06 | MERRILL LYNCH INTERNATIONAL | 0 | 0.00% | ▼ | -10,337,043 | 847 | 851 | 842 | 844 | 494,700 |
| 2024-12-30 | MERRILL LYNCH INTERNATIONAL | 10,337,043 | 6.01% | ▲ | 843 | 854 | 841 | 847 | 498,600 | |
| 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 |
|---|---|---|---|
| 20250319 | 15:30 | オリコ | 上場維持基準の適合に向けた進捗状況について |
| 20250228 | 15:30 | オリコ | 代表取締役の異動および役員の異動に関するお知らせ |
| 20241115 | 13:00 | オリコ | その他の関係会社の異動に関するお知らせ |
| 20241115 | 13:00 | オリコ | 代表取締役の異動に関するお知らせ |
| 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 | 2025-04-20 03:24:22 |
| 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 |