| 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 | 3,455 | 3,455 | 3,393 | 3,394 | 3,943,500 | -3 | 100% | 98% | 71% | ▼▼ | 99% | 99% | 98% | 92% | 102% |
| 20240925 | 3,394 | 3,407 | 3,360 | 3,372 | 2,692,700 | -22 | 99% | 99% | 68% | ▼▼▼ | 101% | 98% | 97% | 91% | 101% |
| 20240926 | 3,437 | 3,496 | 3,417 | 3,488 | 4,366,700 | 116 | 103% | 101% | 162% | ▲ | 99% | 96% | 95% | 95% | 105% |
| 20240927 | 3,501 | 3,503 | 3,401 | 3,466 | 3,835,700 | -22 | 99% | 99% | 88% | ▼ | 100% | 101% | 100% | 94% | 104% |
| 20240930 | 3,305 | 3,373 | 3,302 | 3,318 | 4,396,500 | -148 | 96% | 100% | 115% | ▼▼ | 100% | 101% | 99% | 90% | 100% |
| 20241001 | 3,351 | 3,385 | 3,333 | 3,363 | 2,402,000 | 45 | 101% | 100% | 55% | ▲ | 100% | 102% | 100% | 91% | 101% |
| 20241002 | 3,319 | 3,380 | 3,318 | 3,334 | 2,619,500 | -29 | 99% | 100% | 109% | ▼ | 98% | 97% | 96% | 90% | 100% |
| 20241003 | 3,404 | 3,421 | 3,346 | 3,347 | 2,289,100 | 13 | 100% | 98% | 87% | ▲ | 100% | 99% | 98% | 95% | 101% |
| 20241004 | 3,351 | 3,369 | 3,336 | 3,348 | 2,072,900 | 1 | 100% | 100% | 91% | ▲▲ | 100% | 98% | 97% | 96% | 101% |
| 20241007 | 3,406 | 3,416 | 3,381 | 3,400 | 2,849,900 | 52 | 102% | 100% | 137% | ▲▲▲ | 99% | 99% | 99% | 97% | 102% |
| 20241008 | 3,350 | 3,353 | 3,298 | 3,306 | 2,993,800 | -94 | 97% | 99% | 105% | ▼ | 98% | 99% | 101% | 95% | 100% |
| 20241009 | 3,341 | 3,341 | 3,264 | 3,284 | 2,701,900 | -22 | 99% | 98% | 90% | ▼▼ | 100% | 99% | 105% | 94% | 100% |
| 20241010 | 3,331 | 3,334 | 3,306 | 3,324 | 2,764,200 | 40 | 101% | 100% | 102% | ▲ | 100% | 99% | 105% | 95% | 101% |
| 20241011 | 3,325 | 3,331 | 3,304 | 3,315 | 2,729,500 | -9 | 100% | 100% | 99% | ▼ | 99% | 98% | 104% | 95% | 101% |
| 20241015 | 3,347 | 3,347 | 3,307 | 3,315 | 3,407,500 | 0 | 100% | 99% | 125% | -- | 101% | 100% | 107% | 95% | 101% |
| 20241016 | 3,262 | 3,317 | 3,258 | 3,294 | 2,989,100 | -21 | 99% | 101% | 88% | ▼ | 100% | 97% | 106% | 94% | 100% |
| 20241017 | 3,310 | 3,333 | 3,294 | 3,304 | 3,221,800 | 10 | 100% | 100% | 108% | ▲ | 99% | 97% | 106% | 95% | 101% |
| 20241018 | 3,304 | 3,308 | 3,265 | 3,278 | 2,357,700 | -26 | 99% | 99% | 73% | ▼ | 100% | 98% | 107% | 94% | 100% |
| 20241021 | 3,270 | 3,284 | 3,238 | 3,265 | 2,047,200 | -13 | 100% | 100% | 87% | ▼▼ | 99% | 99% | 107% | 94% | 100% |
| 20241022 | 3,258 | 3,270 | 3,188 | 3,220 | 3,218,500 | -45 | 99% | 99% | 157% | ▼▼▼ | 99% | 101% | 108% | 92% | 100% |
| 20241023 | 3,242 | 3,259 | 3,204 | 3,210 | 2,217,100 | -10 | 100% | 99% | 69% | ▼▼▼▼ | 101% | 103% | 110% | 92% | 100% |
| 20241024 | 3,177 | 3,230 | 3,155 | 3,217 | 3,043,200 | 7 | 100% | 101% | 137% | ▲ | 100% | 103% | 108% | 92% | 100% |
| 20241025 | 3,180 | 3,197 | 3,157 | 3,172 | 2,761,600 | -45 | 99% | 100% | 91% | ▼ | 102% | 103% | 108% | 92% | 100% |
| 20241028 | 3,178 | 3,234 | 3,174 | 3,233 | 2,762,100 | 61 | 102% | 102% | 100% | ▲ | 101% | 101% | 104% | 95% | 102% |
| 20241029 | 3,246 | 3,287 | 3,239 | 3,278 | 2,707,700 | 45 | 101% | 101% | 98% | ▲▲ | 100% | 101% | 103% | 96% | 103% |
| 20241030 | 3,270 | 3,290 | 3,255 | 3,271 | 4,768,000 | -7 | 100% | 100% | 176% | ▼ | 100% | 104% | 103% | 96% | 103% |
| 20241031 | 3,265 | 3,286 | 3,253 | 3,270 | 2,868,300 | -1 | 100% | 100% | 60% | ▼▼ | 101% | 109% | 105% | 96% | 103% |
| 20241101 | 3,215 | 3,256 | 3,208 | 3,236 | 1,768,900 | -34 | 99% | 101% | 62% | ▼▼▼ | 101% | 107% | 105% | 95% | 102% |
| 20241105 | 3,256 | 3,294 | 3,230 | 3,294 | 2,211,500 | 58 | 102% | 101% | 125% | ▲ | 101% | 104% | 106% | 97% | 104% |
| 20241106 | 3,295 | 3,350 | 3,275 | 3,315 | 2,352,000 | 21 | 101% | 101% | 106% | ▲▲ | 101% | 102% | 104% | 100% | 105% |
| 20241107 | 3,359 | 3,422 | 3,356 | 3,387 | 3,501,000 | 72 | 102% | 101% | 149% | ▲▲▲ | 102% | 98% | 102% | 100% | 107% |
| 20241108 | 3,430 | 3,500 | 3,392 | 3,493 | 4,524,900 | 106 | 103% | 102% | 129% | ▲▲▲▲ | 97% | 96% | 100% | 100% | 110% |
| 20241111 | 3,493 | 3,493 | 3,371 | 3,402 | 4,155,900 | -91 | 97% | 97% | 92% | ▼ | 100% | 98% | 102% | 97% | 107% |
| 20241112 | 3,438 | 3,476 | 3,424 | 3,439 | 3,738,400 | 37 | 101% | 100% | 90% | ▲ | 98% | 98% | 102% | 98% | 108% |
| 20241113 | 3,424 | 3,427 | 3,330 | 3,340 | 3,242,000 | -99 | 97% | 98% | 87% | ▼ | 100% | 100% | 104% | 96% | 105% |
| 20241114 | 3,372 | 3,387 | 3,355 | 3,359 | 2,080,700 | 19 | 101% | 100% | 64% | ▲ | 100% | 99% | 104% | 96% | 106% |
| 20241115 | 3,365 | 3,392 | 3,345 | 3,361 | 2,849,200 | 2 | 100% | 100% | 137% | ▲▲ | 100% | 99% | 105% | 96% | 106% |
| 20241118 | 3,345 | 3,375 | 3,324 | 3,336 | 2,093,700 | -25 | 99% | 100% | 73% | ▼ | 100% | 99% | 104% | 96% | 105% |
| 20241119 | 3,371 | 3,373 | 3,333 | 3,371 | 1,792,000 | 35 | 101% | 100% | 86% | ▲ | 98% | 99% | 102% | 97% | 106% |
| 20241120 | 3,371 | 3,372 | 3,314 | 3,315 | 1,943,800 | -56 | 98% | 98% | 108% | ▼ | 100% | 100% | 103% | 95% | 105% |
| 20241121 | 3,317 | 3,337 | 3,310 | 3,314 | 1,788,000 | -1 | 100% | 100% | 92% | ▼▼ | 99% | 100% | 103% | 95% | 104% |
| 20241122 | 3,321 | 3,324 | 3,267 | 3,303 | 3,161,500 | -11 | 100% | 99% | 177% | ▼▼▼ | 100% | 101% | 103% | 95% | 104% |
| 20241125 | 3,326 | 3,370 | 3,313 | 3,331 | 3,689,900 | 28 | 101% | 100% | 117% | ▲ | 99% | 103% | 103% | 95% | 103% |
| 20241126 | 3,331 | 3,340 | 3,286 | 3,313 | 2,215,100 | -18 | 99% | 99% | 60% | ▼ | 99% | 106% | 104% | 95% | 102% |
| 20241127 | 3,300 | 3,306 | 3,254 | 3,270 | 2,131,400 | -43 | 99% | 99% | 96% | ▼▼ | 102% | 106% | 104% | 94% | 101% |
| 20241128 | 3,283 | 3,346 | 3,264 | 3,335 | 2,342,800 | 65 | 102% | 102% | 110% | ▲ | 101% | 102% | 100% | 95% | 103% |
| 20241129 | 3,344 | 3,376 | 3,336 | 3,367 | 2,289,700 | 32 | 101% | 101% | 98% | ▲▲ | 102% | 101% | 98% | 96% | 104% |
| 20241202 | 3,364 | 3,444 | 3,361 | 3,419 | 2,886,400 | 52 | 102% | 102% | 126% | ▲▲▲ | 100% | 97% | 95% | 98% | 105% |
| 20241203 | 3,500 | 3,519 | 3,464 | 3,496 | 4,228,600 | 77 | 102% | 100% | 147% | ▲▲▲▲ | 99% | 97% | 95% | 100% | 107% |
| 20241204 | 3,468 | 3,507 | 3,422 | 3,426 | 2,417,700 | -70 | 98% | 99% | 57% | ▼ | 100% | 99% | 96% | 98% | 105% |
| 20241205 | 3,429 | 3,445 | 3,392 | 3,412 | 2,799,000 | -14 | 100% | 100% | 116% | ▼▼ | 99% | 100% | 97% | 98% | 104% |
| 20241206 | 3,412 | 3,412 | 3,373 | 3,386 | 2,032,100 | -26 | 99% | 99% | 73% | ▼▼▼ | 100% | 102% | 0% | 97% | 104% |
| 20241209 | 3,368 | 3,400 | 3,367 | 3,380 | 2,178,100 | -6 | 100% | 100% | 107% | ▼▼▼▼ | 98% | 97% | 0% | 97% | 103% |
| 20241210 | 3,445 | 3,445 | 3,375 | 3,377 | 1,989,700 | -3 | 100% | 98% | 91% | ▼▼▼▼▼ | 99% | 97% | 0% | 97% | 103% |
| 20241211 | 3,416 | 3,417 | 3,372 | 3,390 | 1,968,800 | 13 | 100% | 99% | 99% | ▲ | 99% | 96% | 0% | 97% | 104% |
| 20241212 | 3,448 | 3,472 | 3,417 | 3,419 | 3,051,100 | 29 | 101% | 99% | 155% | ▲▲ | 100% | 99% | 0% | 98% | 105% |
| 20241213 | 3,361 | 3,417 | 3,325 | 3,345 | 3,750,900 | -74 | 98% | 100% | 123% | ▼ | 99% | 99% | 0% | 96% | 102% |
| 20241216 | 3,343 | 3,359 | 3,309 | 3,309 | 2,165,500 | -36 | 99% | 99% | 58% | ▼▼ | 99% | 99% | 0% | 95% | 101% |
| 20241217 | 3,314 | 3,351 | 3,278 | 3,278 | 2,664,400 | -31 | 99% | 99% | 123% | ▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241218 | 3,295 | 3,324 | 3,286 | 3,311 | 2,390,100 | 33 | 101% | 100% | 90% | ▲ | 101% | 0% | 0% | 95% | 101% |
| 20241219 | 3,250 | 3,318 | 3,242 | 3,291 | 2,545,200 | -20 | 99% | 101% | 106% | ▼ | 99% | 0% | 0% | 94% | 101% |
| 20241220 | 3,329 | 3,331 | 3,293 | 3,293 | 3,509,400 | 2 | 100% | 99% | 138% | ▲ | % | % | % | 94% | 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 | 177,000 | 1,563,100 | 83,000 | 619,200 | 94,000 | 943,900 |
| 2024-12-06 | 210,900 | 1,459,500 | 89,300 | 631,500 | 121,600 | 828,000 |
| 2024-11-29 | 166,000 | 1,635,900 | 82,900 | 668,600 | 83,100 | 967,300 |
| 2024-11-22 | 181,500 | 1,740,000 | 82,300 | 687,000 | 99,200 | 1,053,000 |
| 2024-11-15 | 132,300 | 1,648,700 | 64,500 | 666,000 | 67,800 | 982,700 |
| 2024-11-08 | 209,200 | 1,693,800 | 72,800 | 717,200 | 136,400 | 976,600 |
| 2024-11-01 | 199,900 | 1,909,200 | 63,500 | 813,200 | 136,400 | 1,096,000 |
| 2024-10-25 | 220,100 | 1,815,300 | 67,600 | 718,900 | 152,500 | 1,096,400 |
| 2024-10-18 | 259,100 | 1,810,600 | 115,400 | 700,300 | 143,700 | 1,110,300 |
| 2024-10-11 | 235,800 | 1,752,900 | 77,200 | 697,000 | 158,600 | 1,055,900 |
| 2024-10-04 | 214,900 | 1,536,000 | 77,000 | 620,500 | 137,900 | 915,500 |
| 2024-09-27 | 215,400 | 1,414,100 | 76,200 | 575,700 | 139,200 | 838,400 |
| 2024-09-20 | 229,900 | 1,438,200 | 79,700 | 524,300 | 150,200 | 913,900 |
| 2024-09-13 | 243,800 | 1,426,700 | 85,600 | 522,500 | 158,200 | 904,200 |
| 2024-09-06 | 260,900 | 1,371,000 | 88,100 | 514,200 | 172,800 | 856,800 |
| 2024-08-30 | 294,400 | 1,188,100 | 88,200 | 459,300 | 206,200 | 728,800 |
| 2024-08-23 | 304,500 | 1,187,200 | 95,900 | 484,100 | 208,600 | 703,100 |
| 2024-08-16 | 284,200 | 1,200,800 | 103,200 | 472,200 | 181,000 | 728,600 |
| 2024-08-09 | 289,000 | 1,317,600 | 106,000 | 493,700 | 183,000 | 823,900 |
| 2024-08-02 | 193,000 | 1,595,100 | 101,600 | 609,400 | 91,400 | 985,700 |
| 2024-07-26 | 242,700 | 1,360,100 | 102,800 | 547,200 | 139,900 | 812,900 |
| 2024-07-19 | 211,800 | 1,297,400 | 31,000 | 527,300 | 180,800 | 770,100 |
| 2024-07-12 | 224,400 | 1,148,300 | 30,400 | 501,800 | 194,000 | 646,500 |
| 2024-07-05 | 247,200 | 1,095,400 | 30,600 | 461,400 | 216,600 | 634,000 |
| 2024-06-28 | 219,100 | 1,145,500 | 31,400 | 486,700 | 187,700 | 658,800 |
| 2024-06-21 | 257,400 | 1,233,300 | 33,000 | 534,300 | 224,400 | 699,000 |
| 2024-06-14 | 190,800 | 1,370,200 | 29,600 | 628,800 | 161,200 | 741,400 |
| 2024-06-07 | 310,100 | 1,247,500 | 29,900 | 530,100 | 280,200 | 717,400 |
| 2024-05-31 | 391,000 | 1,294,600 | 32,000 | 562,100 | 359,000 | 732,500 |
| 2024-05-24 | 375,900 | 1,420,400 | 29,300 | 605,900 | 346,600 | 814,500 |
| 2024-05-17 | 401,100 | 1,330,300 | 31,700 | 568,100 | 369,400 | 762,200 |
| 2024-05-10 | 569,500 | 1,305,800 | 34,000 | 478,000 | 535,500 | 827,800 |
| 2024-05-02 | 600,900 | 1,618,400 | 33,400 | 608,200 | 567,500 | 1,010,200 |
| 2024-04-26 | 607,800 | 1,532,300 | 35,200 | 588,800 | 572,600 | 943,500 |
| 2024-04-19 | 615,300 | 1,647,400 | 35,300 | 616,400 | 580,000 | 1,031,000 |
| 2024-04-12 | 655,000 | 1,429,900 | 41,900 | 518,400 | 613,100 | 911,500 |
| 2024-04-05 | 663,700 | 1,551,600 | 41,900 | 564,200 | 621,800 | 987,400 |
| 2024-03-29 | 695,600 | 1,327,900 | 64,700 | 497,000 | 630,900 | 830,900 |
| 2024-03-22 | 1,791,800 | 1,391,600 | 1,117,000 | 450,700 | 674,800 | 940,900 |
| 2024-03-15 | 1,317,600 | 1,252,200 | 688,400 | 508,300 | 629,200 | 743,900 |
| 2024-03-08 | 1,092,700 | 1,218,000 | 456,300 | 488,800 | 636,400 | 729,200 |
| 2024-03-01 | 893,300 | 1,503,300 | 248,300 | 491,500 | 645,000 | 1,011,800 |
| 2024-02-22 | 776,500 | 1,535,000 | 120,300 | 423,500 | 656,200 | 1,111,500 |
| 2024-02-16 | 723,900 | 1,208,300 | 111,400 | 407,000 | 612,500 | 801,300 |
| 2024-02-09 | 712,400 | 1,252,100 | 107,600 | 431,500 | 604,800 | 820,600 |
| 2024-02-02 | 627,700 | 1,772,200 | 98,400 | 588,300 | 529,300 | 1,183,900 |
| 2024-01-26 | 632,100 | 1,597,300 | 94,700 | 498,200 | 537,400 | 1,099,100 |
| 2024-01-19 | 618,400 | 1,914,800 | 91,900 | 596,800 | 526,500 | 1,318,000 |
| 2024-01-12 | 603,300 | 1,836,000 | 85,900 | 518,500 | 517,400 | 1,317,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241211 | 15:30 | オリックス | 自己株式の取得終了に関するお知らせ |
| 20241211 | 15:30 | オリックス | 自己株式の消却に関するお知らせ |
| 20241209 | 14:30 | オリックス | 代表執行役の異動に関するお知らせ |
| 20241209 | 14:30 | オリックス | 役員人事および機構改革に関するお知らせ |
| 20241204 | 15:30 | オリックス | 自己株式の取得状況に関するお知らせ |
| 20241202 | 17:00 | オリックス | 譲渡制限付株式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 |
| 20241108 | 15:00 | オリックス | 2025年３月期 第２四半期（中間期）決算短信〔米国基準〕（連結） |
| 20241108 | 15:00 | オリックス | 2025年3月期の剰余金配当（中間配当）および配当予想（期末配当）について |
| 20241106 | 15:30 | オリックス | 自己株式の取得状況に関するお知らせ |
| 20241003 | 15:00 | オリックス | 自己株式の取得状況に関するお知らせ |
| 20241002 | 17:00 | オリックス | 譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 20240904 | 15:00 | オリックス | 自己株式の取得状況に関するお知らせ |
| 20240805 | 15:00 | オリックス | 2025年３月期 第１四半期決算短信〔米国基準〕（連結） |
| 20240805 | 15:00 | オリックス | 自己株式の取得状況に関するお知らせ |
| 20240703 | 15:30 | オリックス | 自己株式の取得状況に関するお知らせ |
| 20240605 | 15:30 | オリックス | 自己株式の取得状況に関するお知らせ |
| 20240508 | 15:00 | オリックス | 2024年3月期の剰余金配当および2025年3月期の配当予想について |
| 20240508 | 15:00 | オリックス | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240508 | 15:00 | オリックス | 取締役候補者の決定ならびに三委員会の委員構成について |
| 20240508 | 15:00 | オリックス | 役員人事のお知らせ |
| 20240508 | 15:00 | オリックス | 2024年３月期 決算短信〔米国基準〕（連結） |
| 20240306 | 15:30 | オリックス | 連結子会社の異動（一部株式譲渡）および共同事業化に関するお知らせ |
| 20240207 | 15:00 | オリックス | 2024年３月期 第３四半期決算短信〔米国基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8591 | 1 | オリックス株式会社（オリックスグループサイト） | 2024-12-21 13:25:26 |
| 8591 | 2 | 最新決算資料│オリックス株式会社 | 2024-06-21 20:39:36 |
| 8591 | 2 | ニュースメール登録│オリックス株式会社 | 2024-06-19 08:44:33 |
| 8591 | 2 | メール配信登録へのリンク│オリックス株式会社 | 2024-06-19 08:44:31 |
| 8591 | 2 | 投資家情報サイトマップ│オリックス株式会社 | 2024-06-19 08:44:30 |
| 8591 | 2 | ご注意事項│オリックス株式会社 | 2024-06-19 08:44:28 |
| 8591 | 2 | 電子公告│オリックス株式会社 | 2024-06-19 08:44:27 |
| 8591 | 2 | よくあるご質問│オリックス株式会社 | 2024-06-19 08:44:26 |
| 8591 | 2 | IRポリシー│オリックス株式会社 | 2024-06-19 08:44:25 |
| 8591 | 2 | 株式・社債情報│オリックス株式会社 | 2024-06-19 08:44:24 |