| 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 | 3,567 | 3,575 | 3,508 | 3,528 | 3,109,700 | -101 | 97% | 99% | 150% | ▼▼ | 99% | 104% | 101% | 93% | 101% |
| 20240726 | 3,538 | 3,551 | 3,495 | 3,520 | 2,070,000 | -8 | 100% | 99% | 67% | ▼▼▼ | 102% | 98% | 101% | 93% | 100% |
| 20240729 | 3,523 | 3,579 | 3,501 | 3,577 | 3,464,500 | 57 | 102% | 102% | 167% | ▲ | 102% | 90% | 101% | 95% | 102% |
| 20240730 | 3,542 | 3,613 | 3,527 | 3,601 | 2,553,200 | 24 | 101% | 102% | 74% | ▲▲ | 103% | 90% | 100% | 95% | 102% |
| 20240731 | 3,568 | 3,677 | 3,568 | 3,664 | 3,049,500 | 63 | 102% | 103% | 119% | ▲▲▲ | 98% | 93% | 102% | 97% | 104% |
| 20240801 | 3,542 | 3,564 | 3,424 | 3,466 | 4,478,100 | -198 | 95% | 98% | 147% | ▼ | 95% | 99% | 109% | 92% | 100% |
| 20240802 | 3,332 | 3,347 | 3,181 | 3,181 | 5,847,400 | -285 | 92% | 95% | 131% | ▼▼ | 91% | 113% | 124% | 84% | 100% |
| 20240805 | 2,963 | 2,978 | 2,645 | 2,703 | 8,622,500 | -479 | 85% | 91% | 147% | ▼▼▼ | 105% | 112% | 121% | 72% | 100% |
| 20240806 | 3,050 | 3,203 | 3,001 | 3,203 | 5,933,400 | 501 | 119% | 105% | 69% | ▲ | 101% | 105% | 113% | 85% | 119% |
| 20240807 | 3,273 | 3,372 | 3,172 | 3,310 | 13,079,200 | 107 | 103% | 101% | 220% | ▲▲ | 98% | 106% | 114% | 88% | 122% |
| 20240808 | 3,246 | 3,287 | 3,166 | 3,186 | 5,552,700 | -124 | 96% | 98% | 42% | ▼ | 102% | 106% | 112% | 84% | 118% |
| 20240809 | 3,280 | 3,358 | 3,249 | 3,335 | 6,804,600 | 149 | 105% | 102% | 123% | ▲ | 101% | 103% | 109% | 88% | 123% |
| 20240813 | 3,386 | 3,419 | 3,356 | 3,412 | 4,191,100 | 77 | 102% | 101% | 62% | ▲▲ | 100% | 101% | 107% | 90% | 126% |
| 20240814 | 3,441 | 3,455 | 3,388 | 3,426 | 3,124,500 | 14 | 100% | 100% | 75% | ▲▲▲ | 100% | 103% | 108% | 91% | 127% |
| 20240815 | 3,400 | 3,449 | 3,397 | 3,406 | 2,750,900 | -20 | 99% | 100% | 88% | ▼ | 100% | 100% | 106% | 91% | 126% |
| 20240816 | 3,476 | 3,498 | 3,462 | 3,492 | 2,762,900 | 86 | 103% | 100% | 100% | ▲ | 99% | 102% | 106% | 94% | 129% |
| 20240819 | 3,492 | 3,520 | 3,437 | 3,442 | 2,124,200 | -50 | 99% | 99% | 77% | ▼ | 99% | 102% | 105% | 92% | 127% |
| 20240820 | 3,498 | 3,504 | 3,466 | 3,478 | 2,432,000 | 36 | 101% | 99% | 114% | ▲ | 101% | 104% | 102% | 93% | 129% |
| 20240821 | 3,441 | 3,487 | 3,430 | 3,486 | 1,661,200 | 8 | 100% | 101% | 68% | ▲▲ | 100% | 103% | 101% | 95% | 129% |
| 20240822 | 3,460 | 3,489 | 3,448 | 3,459 | 1,565,100 | -27 | 99% | 100% | 94% | ▼ | 103% | 104% | 99% | 94% | 128% |
| 20240823 | 3,473 | 3,599 | 3,466 | 3,574 | 4,516,700 | 115 | 103% | 103% | 289% | ▲ | 99% | 102% | 97% | 98% | 132% |
| 20240826 | 3,556 | 3,568 | 3,511 | 3,538 | 2,413,300 | -36 | 99% | 99% | 53% | ▼ | 101% | 104% | 97% | 97% | 131% |
| 20240827 | 3,540 | 3,580 | 3,522 | 3,573 | 1,879,100 | 35 | 101% | 101% | 78% | ▲ | 100% | 104% | 98% | 98% | 132% |
| 20240828 | 3,559 | 3,597 | 3,552 | 3,564 | 1,909,100 | -9 | 100% | 100% | 102% | ▼ | 101% | 103% | 98% | 97% | 132% |
| 20240829 | 3,568 | 3,625 | 3,558 | 3,615 | 2,264,700 | 51 | 101% | 101% | 119% | ▲ | 101% | 97% | 97% | 100% | 134% |
| 20240830 | 3,614 | 3,662 | 3,602 | 3,644 | 4,319,800 | 29 | 101% | 101% | 191% | ▲▲ | 101% | 96% | 96% | 100% | 135% |
| 20240902 | 3,650 | 3,682 | 3,632 | 3,680 | 2,025,800 | 36 | 101% | 101% | 47% | ▲▲▲ | 100% | 93% | 95% | 100% | 136% |
| 20240903 | 3,679 | 3,711 | 3,668 | 3,686 | 1,950,700 | 6 | 100% | 100% | 96% | ▲▲▲▲ | 100% | 98% | 99% | 100% | 116% |
| 20240904 | 3,513 | 3,592 | 3,505 | 3,519 | 3,556,400 | -167 | 95% | 100% | 182% | ▼ | 101% | 99% | 101% | 95% | 110% |
| 20240905 | 3,463 | 3,550 | 3,428 | 3,493 | 3,050,200 | -26 | 99% | 101% | 86% | ▼▼ | 100% | 101% | 102% | 95% | 110% |
| 20240906 | 3,423 | 3,459 | 3,404 | 3,429 | 3,986,100 | -64 | 98% | 100% | 131% | ▼▼▼ | 103% | 104% | 105% | 93% | 103% |
| 20240909 | 3,320 | 3,435 | 3,312 | 3,425 | 4,111,900 | -4 | 100% | 103% | 103% | ▼▼▼▼ | 100% | 100% | 102% | 93% | 101% |
| 20240910 | 3,423 | 3,475 | 3,417 | 3,430 | 2,969,500 | 5 | 100% | 100% | 72% | ▲ | 99% | 99% | 102% | 93% | 101% |
| 20240911 | 3,400 | 3,428 | 3,319 | 3,352 | 3,538,800 | -78 | 98% | 99% | 119% | ▼ | 100% | 99% | 99% | 91% | 100% |
| 20240912 | 3,450 | 3,485 | 3,424 | 3,451 | 3,555,400 | 99 | 103% | 100% | 100% | ▲ | 99% | 99% | 99% | 94% | 103% |
| 20240913 | 3,448 | 3,454 | 3,392 | 3,409 | 3,166,800 | -42 | 99% | 99% | 89% | ▼ | 98% | 100% | 100% | 92% | 102% |
| 20240917 | 3,400 | 3,418 | 3,272 | 3,337 | 4,066,900 | -72 | 98% | 98% | 128% | ▼▼ | 99% | 101% | 101% | 91% | 100% |
| 20240918 | 3,371 | 3,396 | 3,329 | 3,353 | 3,003,800 | 16 | 100% | 99% | 74% | ▲ | 100% | 102% | 100% | 91% | 100% |
| 20240919 | 3,415 | 3,451 | 3,378 | 3,415 | 2,853,700 | 62 | 102% | 100% | 95% | ▲▲ | 98% | 101% | 98% | 93% | 102% |
| 20240920 | 3,470 | 3,480 | 3,391 | 3,397 | 5,557,500 | -18 | 99% | 98% | 195% | ▼ | 98% | 100% | 96% | 92% | 102% |
| 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% | 97% | 95% | 101% |
| 20241004 | 3,351 | 3,369 | 3,336 | 3,348 | 2,072,900 | 1 | 100% | 100% | 91% | ▲▲ | 100% | 98% | 95% | 96% | 101% |
| 20241007 | 3,406 | 3,416 | 3,381 | 3,400 | 2,849,900 | 52 | 102% | 100% | 137% | ▲▲▲ | 99% | 99% | 0% | 97% | 102% |
| 20241008 | 3,350 | 3,353 | 3,298 | 3,306 | 2,993,800 | -94 | 97% | 99% | 105% | ▼ | 98% | 99% | 0% | 95% | 100% |
| 20241009 | 3,341 | 3,341 | 3,264 | 3,284 | 2,701,900 | -22 | 99% | 98% | 90% | ▼▼ | 100% | 99% | 0% | 94% | 100% |
| 20241010 | 3,331 | 3,334 | 3,306 | 3,324 | 2,764,200 | 40 | 101% | 100% | 102% | ▲ | 100% | 99% | 0% | 95% | 101% |
| 20241011 | 3,325 | 3,331 | 3,304 | 3,315 | 2,729,500 | -9 | 100% | 100% | 99% | ▼ | 99% | 98% | 0% | 95% | 101% |
| 20241015 | 3,347 | 3,347 | 3,307 | 3,315 | 3,407,500 | 0 | 100% | 99% | 125% | -- | 101% | 100% | 0% | 95% | 101% |
| 20241016 | 3,262 | 3,317 | 3,258 | 3,294 | 2,989,100 | -21 | 99% | 101% | 88% | ▼ | 100% | 97% | 0% | 94% | 100% |
| 20241017 | 3,310 | 3,333 | 3,294 | 3,304 | 3,221,800 | 10 | 100% | 100% | 108% | ▲ | 99% | 0% | 0% | 95% | 101% |
| 20241018 | 3,304 | 3,308 | 3,265 | 3,278 | 2,357,700 | -26 | 99% | 99% | 73% | ▼ | 100% | 0% | 0% | 94% | 100% |
| 20241021 | 3,270 | 3,284 | 3,238 | 3,265 | 2,047,200 | -13 | 100% | 100% | 87% | ▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241022 | 3,258 | 3,270 | 3,188 | 3,220 | 3,218,500 | -45 | 99% | 99% | 157% | ▼▼▼ | % | % | % | 92% | 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 | 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 |
|---|---|---|---|
| 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） | 2024-10-23 03:27:37 |
| 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 |