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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 3,138 | 3,142 | 3,116 | 3,122 | 2,665,300 | -10 | 100% | 99% | 95% | ▼▼ | 100% | 102% | 106% | 97% | 102% |
20250311 | 3,096 | 3,102 | 3,040 | 3,090 | 4,827,100 | -32 | 99% | 100% | 181% | ▼▼▼ | 100% | 104% | 106% | 96% | 101% |
20250312 | 3,070 | 3,090 | 3,057 | 3,074 | 3,664,600 | -16 | 99% | 100% | 76% | ▼▼▼▼ | 100% | 103% | 103% | 97% | 101% |
20250313 | 3,109 | 3,132 | 3,097 | 3,106 | 2,876,200 | 32 | 101% | 100% | 78% | ▲ | 101% | 105% | 101% | 98% | 102% |
20250314 | 3,079 | 3,121 | 3,076 | 3,112 | 2,832,100 | 6 | 100% | 101% | 98% | ▲▲ | 100% | 103% | 99% | 99% | 102% |
20250317 | 3,142 | 3,163 | 3,138 | 3,155 | 2,071,500 | 43 | 101% | 100% | 73% | ▲▲▲ | 100% | 102% | 98% | 100% | 103% |
20250318 | 3,181 | 3,191 | 3,169 | 3,180 | 3,328,100 | 25 | 101% | 100% | 161% | ▲▲▲▲ | 101% | 101% | 95% | 100% | 104% |
20250319 | 3,191 | 3,237 | 3,189 | 3,213 | 2,945,200 | 33 | 101% | 101% | 88% | ▲▲▲▲▲ | 100% | 102% | 90% | 100% | 105% |
20250321 | 3,210 | 3,236 | 3,198 | 3,226 | 4,131,300 | 13 | 100% | 100% | 140% | ▲▲▲▲▲▲ | 100% | 101% | 88% | 100% | 106% |
20250324 | 3,242 | 3,253 | 3,219 | 3,229 | 2,406,200 | 3 | 100% | 100% | 58% | ▲▲▲▲▲▲▲ | 100% | 99% | 88% | 100% | 106% |
20250325 | 3,232 | 3,243 | 3,214 | 3,217 | 2,850,000 | -12 | 100% | 100% | 118% | ▼ | 101% | 97% | 89% | 100% | 105% |
20250326 | 3,200 | 3,234 | 3,189 | 3,232 | 3,670,900 | 15 | 100% | 101% | 129% | ▲ | 101% | 96% | 88% | 100% | 105% |
20250327 | 3,237 | 3,267 | 3,216 | 3,267 | 4,149,200 | 35 | 101% | 101% | 113% | ▲▲ | 99% | 96% | 90% | 100% | 106% |
20250328 | 3,230 | 3,230 | 3,172 | 3,193 | 3,313,700 | -74 | 98% | 99% | 80% | ▼ | 101% | 99% | 94% | 98% | 104% |
20250331 | 3,060 | 3,110 | 3,050 | 3,084 | 4,206,100 | -109 | 97% | 101% | 127% | ▼▼ | 99% | 92% | 92% | 94% | 100% |
20250401 | 3,140 | 3,151 | 3,093 | 3,095 | 2,947,900 | 11 | 100% | 99% | 70% | ▲ | 99% | 88% | 93% | 95% | 101% |
20250402 | 3,138 | 3,138 | 3,082 | 3,109 | 4,371,100 | 14 | 100% | 99% | 148% | ▲▲ | 101% | 95% | 97% | 95% | 101% |
20250403 | 3,000 | 3,065 | 2,998 | 3,022 | 4,389,900 | -87 | 97% | 101% | 100% | ▼ | 98% | 96% | 99% | 93% | 100% |
20250404 | 2,952 | 2,977 | 2,810 | 2,891 | 6,526,000 | -131 | 96% | 98% | 149% | ▼▼ | 102% | 100% | 107% | 88% | 100% |
20250408 | 2,718 | 2,795 | 2,699 | 2,766 | 5,166,700 | -126 | 96% | 102% | 79% | ▼▼▼ | 97% | 100% | 108% | 85% | 100% |
20250409 | 2,716 | 2,723 | 2,618 | 2,644 | 5,203,700 | -122 | 96% | 97% | 101% | ▼▼▼▼ | 100% | 96% | 102% | 81% | 100% |
20250410 | 2,855 | 2,876 | 2,811 | 2,844 | 5,114,000 | 201 | 108% | 100% | 98% | ▲ | 100% | 105% | 111% | 87% | 108% |
20250411 | 2,660 | 2,694 | 2,651 | 2,673 | 8,924,700 | -172 | 94% | 100% | 175% | ▼ | 101% | 105% | 110% | 82% | 101% |
20250414 | 2,684 | 2,725 | 2,684 | 2,705 | 5,089,400 | 33 | 101% | 101% | 57% | ▲ | 99% | 103% | 108% | 83% | 102% |
20250415 | 2,745 | 2,753 | 2,705 | 2,717 | 3,793,100 | 12 | 100% | 99% | 75% | ▲▲ | 100% | 102% | 109% | 83% | 103% |
20250416 | 2,725 | 2,733 | 2,704 | 2,733 | 3,200,300 | 16 | 101% | 100% | 84% | ▲▲▲ | 102% | 104% | 109% | 84% | 103% |
20250417 | 2,735 | 2,788 | 2,735 | 2,788 | 2,866,000 | 55 | 102% | 102% | 90% | ▲▲▲▲ | 100% | 102% | 106% | 85% | 105% |
20250418 | 2,813 | 2,823 | 2,781 | 2,821 | 1,933,400 | 33 | 101% | 100% | 67% | ▲▲▲▲▲ | 99% | 103% | 106% | 86% | 107% |
20250421 | 2,806 | 2,812 | 2,758 | 2,765 | 2,442,900 | -56 | 98% | 99% | 126% | ▼ | 101% | 105% | 109% | 85% | 105% |
20250422 | 2,747 | 2,778 | 2,743 | 2,775 | 2,803,700 | 10 | 100% | 101% | 115% | ▲ | 99% | 100% | 104% | 85% | 105% |
20250423 | 2,860 | 2,860 | 2,820 | 2,833 | 3,291,800 | 58 | 102% | 99% | 117% | ▲▲ | 99% | 101% | 104% | 87% | 107% |
20250424 | 2,872 | 2,902 | 2,852 | 2,857 | 3,195,700 | 25 | 101% | 99% | 97% | ▲▲▲ | 101% | 101% | 104% | 87% | 108% |
20250425 | 2,872 | 2,902 | 2,872 | 2,891 | 2,841,200 | 34 | 101% | 101% | 89% | ▲▲▲▲ | 100% | 101% | 106% | 91% | 109% |
20250428 | 2,843 | 2,869 | 2,826 | 2,838 | 6,856,800 | -53 | 98% | 100% | 241% | ▼ | 100% | 100% | 108% | 91% | 107% |
20250430 | 2,854 | 2,859 | 2,818 | 2,851 | 4,569,200 | 13 | 100% | 100% | 67% | ▲ | 101% | 101% | 107% | 92% | 108% |
20250501 | 2,879 | 2,919 | 2,862 | 2,909 | 3,955,600 | 58 | 102% | 101% | 87% | ▲▲ | 99% | 102% | 106% | 94% | 110% |
20250502 | 2,900 | 2,913 | 2,868 | 2,868 | 3,995,300 | -42 | 99% | 99% | 101% | ▼ | 99% | 102% | 107% | 95% | 108% |
20250507 | 2,884 | 2,888 | 2,854 | 2,860 | 6,396,100 | -8 | 100% | 99% | 160% | ▼▼ | 99% | 103% | 107% | 98% | 108% |
20250508 | 2,882 | 2,887 | 2,844 | 2,864 | 3,015,000 | 4 | 100% | 99% | 47% | ▲ | 101% | 103% | 106% | 98% | 108% |
20250509 | 2,900 | 2,937 | 2,883 | 2,920 | 4,449,200 | 57 | 102% | 101% | 148% | ▲▲ | 100% | 101% | 105% | 100% | 110% |
20250512 | 2,938 | 2,960 | 2,891 | 2,947 | 4,630,600 | 27 | 101% | 100% | 104% | ▲▲▲ | 100% | 101% | 105% | 100% | 110% |
20250513 | 2,931 | 2,970 | 2,912 | 2,943 | 7,996,000 | -5 | 100% | 100% | 173% | ▼ | 101% | 101% | 105% | 100% | 110% |
20250514 | 2,938 | 2,979 | 2,918 | 2,978 | 4,932,200 | 35 | 101% | 101% | 62% | ▲ | 101% | 101% | 105% | 100% | 110% |
20250515 | 2,942 | 2,991 | 2,942 | 2,977 | 3,797,400 | -1 | 100% | 101% | 77% | ▼ | 99% | 100% | 103% | 100% | 110% |
20250516 | 2,987 | 2,995 | 2,943 | 2,967 | 2,794,000 | -10 | 100% | 99% | 74% | ▼▼ | 99% | 100% | 104% | 100% | 109% |
20250519 | 2,967 | 2,972 | 2,933 | 2,951 | 3,107,600 | -16 | 99% | 99% | 111% | ▼▼▼ | 99% | 100% | 103% | 99% | 107% |
20250520 | 2,984 | 2,984 | 2,941 | 2,953 | 4,173,200 | 2 | 100% | 99% | 134% | ▲ | 100% | 101% | 103% | 99% | 107% |
20250521 | 2,978 | 2,986 | 2,960 | 2,986 | 3,516,400 | 33 | 101% | 100% | 84% | ▲▲ | 100% | 102% | 103% | 100% | 108% |
20250522 | 2,960 | 3,000 | 2,951 | 2,959 | 3,497,700 | -27 | 99% | 100% | 99% | ▼ | 100% | 105% | 104% | 99% | 107% |
20250523 | 2,940 | 2,960 | 2,917 | 2,940 | 4,703,200 | -19 | 99% | 100% | 134% | ▼▼ | 101% | 104% | 0% | 98% | 104% |
20250526 | 2,956 | 2,989 | 2,951 | 2,973 | 4,214,500 | 33 | 101% | 101% | 90% | ▲ | 101% | 103% | 0% | 100% | 105% |
20250527 | 2,973 | 3,019 | 2,971 | 3,013 | 2,308,400 | 40 | 101% | 101% | 55% | ▲▲ | 99% | 101% | 0% | 100% | 106% |
20250528 | 3,049 | 3,053 | 3,016 | 3,019 | 3,635,600 | 6 | 100% | 99% | 157% | ▲▲▲ | 101% | 102% | 0% | 100% | 106% |
20250529 | 3,033 | 3,081 | 3,030 | 3,075 | 3,072,300 | 56 | 102% | 101% | 85% | ▲▲▲▲ | 100% | 100% | 0% | 100% | 108% |
20250530 | 3,075 | 3,100 | 3,066 | 3,066 | 5,616,700 | -9 | 100% | 100% | 183% | ▼ | 100% | 101% | 0% | 100% | 107% |
20250602 | 3,029 | 3,034 | 3,006 | 3,034 | 3,473,200 | -32 | 99% | 100% | 62% | ▼▼ | 102% | 101% | 0% | 99% | 106% |
20250603 | 3,026 | 3,080 | 3,019 | 3,075 | 4,324,400 | 41 | 101% | 102% | 125% | ▲ | 100% | 0% | 0% | 100% | 108% |
20250604 | 3,090 | 3,104 | 3,069 | 3,079 | 3,338,900 | 4 | 100% | 100% | 77% | ▲▲ | 99% | 0% | 0% | 100% | 108% |
20250605 | 3,049 | 3,063 | 3,013 | 3,026 | 2,721,500 | -53 | 98% | 99% | 82% | ▼ | 100% | 0% | 0% | 98% | 104% |
20250606 | 3,055 | 3,067 | 3,038 | 3,063 | 1,990,200 | 37 | 101% | 100% | 73% | ▲ | % | % | % | 99% | 104% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 197,900 | 2,093,600 | 18,600 | 793,500 | 179,300 | 1,300,100 |
2025-05-23 | 152,200 | 2,467,900 | 16,800 | 884,600 | 135,400 | 1,583,300 |
2025-05-16 | 118,100 | 2,545,200 | 16,400 | 912,100 | 101,700 | 1,633,100 |
2025-05-09 | 156,400 | 2,434,000 | 17,300 | 902,300 | 139,100 | 1,531,700 |
2025-05-02 | 115,800 | 2,536,200 | 14,100 | 912,200 | 101,700 | 1,624,000 |
2025-04-25 | 121,000 | 2,463,600 | 14,800 | 936,500 | 106,200 | 1,527,100 |
2025-04-18 | 130,800 | 2,585,900 | 14,300 | 989,400 | 116,500 | 1,596,500 |
2025-04-11 | 103,400 | 2,590,300 | 13,400 | 939,100 | 90,000 | 1,651,200 |
2025-04-04 | 99,100 | 2,293,000 | 18,500 | 839,900 | 80,600 | 1,453,100 |
2025-03-28 | 129,800 | 2,115,000 | 17,500 | 882,200 | 112,300 | 1,232,800 |
2025-03-21 | 127,000 | 2,305,300 | 17,600 | 974,500 | 109,400 | 1,330,800 |
2025-03-14 | 105,000 | 2,501,200 | 18,500 | 1,019,700 | 86,500 | 1,481,500 |
2025-03-07 | 122,500 | 2,311,700 | 18,600 | 947,700 | 103,900 | 1,364,000 |
2025-02-28 | 107,400 | 2,463,000 | 17,800 | 945,700 | 89,600 | 1,517,300 |
2025-02-21 | 88,300 | 2,677,400 | 17,800 | 1,037,300 | 70,500 | 1,640,100 |
2025-02-14 | 101,400 | 2,410,700 | 19,300 | 953,000 | 82,100 | 1,457,700 |
2025-02-07 | 100,500 | 1,871,600 | 19,100 | 735,200 | 81,400 | 1,136,400 |
2025-01-31 | 118,900 | 1,700,500 | 19,700 | 665,100 | 99,200 | 1,035,400 |
2025-01-24 | 111,800 | 1,799,500 | 19,400 | 725,200 | 92,400 | 1,074,300 |
2025-01-17 | 154,900 | 2,254,400 | 79,200 | 890,700 | 75,700 | 1,363,700 |
2025-01-10 | 164,200 | 2,208,300 | 79,800 | 869,500 | 84,400 | 1,338,800 |
2024-12-27 | 182,800 | 1,399,800 | 80,200 | 611,500 | 102,600 | 788,300 |
2024-12-20 | 172,400 | 1,623,000 | 80,000 | 628,900 | 92,400 | 994,100 |
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
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-05-13 | Barclays Bank PLC | 5,624,510 | 0.48% | ▼ | -213,600 | 2,931 | 2,970 | 2,912 | 2,943 | 7,996,000 |
2025-04-21 | Barclays Bank PLC | 5,838,110 | 0.50% | ▲ | 109,200 | 2,806 | 2,812 | 2,758 | 2,765 | 2,442,900 |
2025-04-03 | Barclays Bank PLC | 5,728,910 | 0.49% | ▼ | -1,391,000 | 3,000 | 3,065 | 2,998 | 3,022 | 4,389,900 |
2025-03-17 | Barclays Bank PLC | 7,119,910 | 0.61% | ▲ | 1,325,200 | 3,142 | 3,163 | 3,138 | 3,155 | 2,071,500 |
2025-03-12 | Barclays Bank PLC | 5,794,710 | 0.49% | ▼ | -671,000 | 3,070 | 3,090 | 3,057 | 3,074 | 3,664,600 |
2025-02-18 | Barclays Bank PLC | 6,465,710 | 0.55% | ▲ | 3,066 | 3,086 | 3,064 | 3,072 | 3,378,000 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VD34 | 350 | 2025-03-07 13:45 | オリックス株式会社 | ブラックロック・ジャパン株式会社 | 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 |
---|---|---|---|
8591 | 1 | オリックス株式会社(オリックスグループサイト) | 2025-06-07 11:23:06 |
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 |