| 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 | 1,014 | 1,023 | 1,009 | 1,020 | 37,300 | 15 | 101% | 101% | 193% | ▲▲ | 97% | 99% | 101% | 96% | 103% |
| 20240925 | 1,049 | 1,050 | 1,015 | 1,017 | 41,300 | -3 | 100% | 97% | 111% | ▼ | 100% | 102% | 104% | 96% | 103% |
| 20240926 | 1,019 | 1,024 | 1,013 | 1,020 | 22,400 | 3 | 100% | 100% | 54% | ▲ | 101% | 102% | 104% | 97% | 103% |
| 20240927 | 1,025 | 1,035 | 1,021 | 1,031 | 30,800 | 11 | 101% | 101% | 138% | ▲▲ | 100% | 104% | 105% | 99% | 104% |
| 20240930 | 1,014 | 1,034 | 1,014 | 1,019 | 40,800 | -12 | 99% | 100% | 132% | ▼ | 101% | 102% | 102% | 99% | 103% |
| 20241001 | 1,030 | 1,038 | 1,024 | 1,038 | 29,400 | 19 | 102% | 101% | 72% | ▲ | 100% | 101% | 100% | 100% | 105% |
| 20241002 | 1,041 | 1,050 | 1,035 | 1,037 | 46,000 | -1 | 100% | 100% | 156% | ▼ | 100% | 98% | 99% | 100% | 105% |
| 20241003 | 1,050 | 1,050 | 1,036 | 1,045 | 28,600 | 8 | 101% | 100% | 62% | ▲ | 100% | 97% | 99% | 100% | 106% |
| 20241004 | 1,045 | 1,053 | 1,045 | 1,050 | 28,800 | 5 | 100% | 100% | 101% | ▲▲ | 99% | 98% | 96% | 100% | 106% |
| 20241007 | 1,063 | 1,063 | 1,046 | 1,050 | 38,800 | 0 | 100% | 99% | 135% | -- | 99% | 102% | 98% | 100% | 106% |
| 20241008 | 1,044 | 1,046 | 1,030 | 1,030 | 50,200 | -20 | 98% | 99% | 129% | ▼ | 97% | 103% | 98% | 98% | 104% |
| 20241009 | 1,037 | 1,037 | 1,007 | 1,011 | 85,100 | -19 | 98% | 97% | 170% | ▼▼ | 99% | 103% | 100% | 96% | 102% |
| 20241010 | 1,021 | 1,021 | 1,008 | 1,011 | 47,700 | 0 | 100% | 99% | 56% | -- | 97% | 97% | 96% | 96% | 102% |
| 20241011 | 1,067 | 1,089 | 1,037 | 1,037 | 242,200 | 26 | 103% | 97% | 508% | ▲ | 101% | 98% | 97% | 99% | 105% |
| 20241015 | 1,055 | 1,070 | 1,053 | 1,064 | 82,300 | 27 | 103% | 101% | 34% | ▲▲ | 100% | 98% | 97% | 100% | 107% |
| 20241016 | 1,055 | 1,063 | 1,050 | 1,055 | 44,500 | -9 | 99% | 100% | 54% | ▼ | 98% | 97% | 98% | 99% | 105% |
| 20241017 | 1,053 | 1,053 | 1,014 | 1,037 | 66,200 | -18 | 98% | 98% | 149% | ▼▼ | 99% | 98% | 99% | 97% | 104% |
| 20241018 | 1,040 | 1,045 | 1,030 | 1,031 | 26,000 | -6 | 99% | 99% | 39% | ▼▼▼ | 100% | 99% | 99% | 97% | 103% |
| 20241021 | 1,036 | 1,040 | 1,031 | 1,037 | 21,200 | 6 | 101% | 100% | 82% | ▲ | 99% | 97% | 99% | 97% | 103% |
| 20241022 | 1,039 | 1,039 | 1,018 | 1,024 | 35,700 | -13 | 99% | 99% | 168% | ▼ | 99% | 100% | 101% | 96% | 101% |
| 20241023 | 1,021 | 1,021 | 1,008 | 1,010 | 43,800 | -14 | 99% | 99% | 123% | ▼▼ | 101% | 101% | 102% | 95% | 100% |
| 20241024 | 1,007 | 1,024 | 1,005 | 1,021 | 34,400 | 11 | 101% | 101% | 79% | ▲ | 99% | 100% | 102% | 96% | 101% |
| 20241025 | 1,015 | 1,019 | 995 | 1,000 | 84,600 | -21 | 98% | 99% | 246% | ▼ | 101% | 101% | 103% | 94% | 100% |
| 20241028 | 1,000 | 1,010 | 995 | 1,008 | 33,900 | 8 | 101% | 101% | 40% | ▲ | 101% | 100% | 102% | 95% | 101% |
| 20241029 | 1,008 | 1,018 | 1,006 | 1,018 | 33,200 | 10 | 101% | 101% | 98% | ▲▲ | 99% | 99% | 102% | 96% | 102% |
| 20241030 | 1,016 | 1,017 | 1,003 | 1,003 | 199,900 | -15 | 99% | 99% | 602% | ▼ | 101% | 102% | 103% | 94% | 100% |
| 20241031 | 1,003 | 1,014 | 1,002 | 1,013 | 82,700 | 10 | 101% | 101% | 41% | ▲ | 100% | 102% | 103% | 95% | 101% |
| 20241101 | 1,003 | 1,011 | 1,003 | 1,005 | 56,600 | -8 | 99% | 100% | 68% | ▼ | 99% | 101% | 102% | 94% | 101% |
| 20241105 | 1,015 | 1,018 | 1,004 | 1,006 | 45,900 | 1 | 100% | 99% | 81% | ▲ | 100% | 102% | 103% | 95% | 101% |
| 20241106 | 1,006 | 1,022 | 1,006 | 1,009 | 47,700 | 3 | 100% | 100% | 104% | ▲▲ | 100% | 101% | 102% | 95% | 101% |
| 20241107 | 1,015 | 1,024 | 1,014 | 1,020 | 39,200 | 11 | 101% | 100% | 82% | ▲▲▲ | 100% | 100% | 101% | 96% | 102% |
| 20241108 | 1,027 | 1,033 | 1,024 | 1,024 | 36,900 | 4 | 100% | 100% | 94% | ▲▲▲▲ | 100% | 99% | 100% | 96% | 102% |
| 20241111 | 1,032 | 1,033 | 1,026 | 1,028 | 34,800 | 4 | 100% | 100% | 94% | ▲▲▲▲▲ | 99% | 99% | 100% | 97% | 103% |
| 20241112 | 1,031 | 1,035 | 1,025 | 1,025 | 43,800 | -3 | 100% | 99% | 126% | ▼ | 100% | 100% | 100% | 96% | 103% |
| 20241113 | 1,022 | 1,029 | 1,017 | 1,020 | 43,300 | -5 | 100% | 100% | 99% | ▼▼ | 100% | 100% | 97% | 97% | 102% |
| 20241114 | 1,027 | 1,027 | 1,018 | 1,023 | 33,300 | 3 | 100% | 100% | 77% | ▲ | 100% | 101% | 97% | 99% | 102% |
| 20241115 | 1,024 | 1,029 | 1,021 | 1,023 | 27,400 | 0 | 100% | 100% | 82% | -- | 100% | 101% | 97% | 99% | 102% |
| 20241118 | 1,022 | 1,026 | 1,020 | 1,023 | 33,400 | 0 | 100% | 100% | 122% | -- | 100% | 101% | 97% | 99% | 102% |
| 20241119 | 1,025 | 1,031 | 1,023 | 1,024 | 43,500 | 1 | 100% | 100% | 130% | ▲ | 100% | 101% | 97% | 100% | 102% |
| 20241120 | 1,022 | 1,028 | 1,022 | 1,027 | 34,000 | 3 | 100% | 100% | 78% | ▲▲ | 100% | 100% | 97% | 100% | 103% |
| 20241121 | 1,028 | 1,034 | 1,028 | 1,032 | 35,700 | 5 | 100% | 100% | 105% | ▲▲▲ | 100% | 99% | 96% | 100% | 103% |
| 20241122 | 1,031 | 1,035 | 1,023 | 1,033 | 67,100 | 1 | 100% | 100% | 188% | ▲▲▲▲ | 99% | 96% | 96% | 100% | 103% |
| 20241125 | 1,034 | 1,037 | 1,027 | 1,028 | 68,300 | -5 | 100% | 99% | 102% | ▼ | 100% | 97% | 96% | 100% | 102% |
| 20241126 | 1,028 | 1,032 | 1,024 | 1,028 | 64,500 | 0 | 100% | 100% | 94% | -- | 99% | 96% | 96% | 100% | 102% |
| 20241127 | 1,028 | 1,030 | 1,022 | 1,022 | 277,200 | -6 | 99% | 99% | 430% | ▼ | 99% | 100% | 99% | 99% | 102% |
| 20241128 | 996 | 999 | 988 | 990 | 177,500 | -32 | 97% | 99% | 64% | ▼▼ | 100% | 99% | 99% | 96% | 100% |
| 20241129 | 993 | 1,002 | 993 | 994 | 50,400 | 4 | 100% | 100% | 28% | ▲ | 99% | 99% | 99% | 96% | 100% |
| 20241202 | 994 | 998 | 988 | 989 | 66,100 | -5 | 99% | 99% | 131% | ▼ | 100% | 100% | 98% | 96% | 100% |
| 20241203 | 996 | 996 | 991 | 992 | 48,500 | 3 | 100% | 100% | 73% | ▲ | 99% | 100% | 98% | 96% | 100% |
| 20241204 | 995 | 995 | 988 | 988 | 41,800 | -4 | 100% | 99% | 86% | ▼ | 99% | 100% | 98% | 96% | 100% |
| 20241205 | 992 | 995 | 984 | 985 | 65,800 | -3 | 100% | 99% | 157% | ▼▼ | 100% | 100% | 99% | 95% | 100% |
| 20241206 | 988 | 988 | 982 | 988 | 59,500 | 3 | 100% | 100% | 90% | ▲ | 101% | 100% | 0% | 96% | 100% |
| 20241209 | 989 | 998 | 986 | 994 | 48,800 | 6 | 101% | 101% | 82% | ▲▲ | 100% | 99% | 0% | 96% | 101% |
| 20241210 | 994 | 995 | 990 | 992 | 22,700 | -2 | 100% | 100% | 47% | ▼ | 100% | 99% | 0% | 96% | 101% |
| 20241211 | 993 | 995 | 987 | 989 | 23,900 | -3 | 100% | 100% | 105% | ▼▼ | 100% | 99% | 0% | 96% | 100% |
| 20241212 | 989 | 992 | 986 | 989 | 84,400 | 0 | 100% | 100% | 353% | -- | 100% | 98% | 0% | 96% | 100% |
| 20241213 | 992 | 994 | 988 | 988 | 41,400 | -1 | 100% | 100% | 49% | ▼ | 99% | 99% | 0% | 96% | 100% |
| 20241216 | 988 | 988 | 980 | 981 | 52,600 | -7 | 99% | 99% | 127% | ▼▼ | 100% | 99% | 0% | 95% | 100% |
| 20241217 | 983 | 985 | 978 | 980 | 37,200 | -1 | 100% | 100% | 71% | ▼▼▼ | 99% | 0% | 0% | 95% | 100% |
| 20241218 | 981 | 981 | 972 | 972 | 50,700 | -8 | 99% | 99% | 136% | ▼▼▼▼ | 101% | 0% | 0% | 94% | 100% |
| 20241219 | 962 | 976 | 962 | 973 | 72,900 | 1 | 100% | 101% | 144% | ▲ | 100% | 0% | 0% | 94% | 100% |
| 20241220 | 974 | 985 | 974 | 975 | 29,800 | 2 | 100% | 100% | 41% | ▲▲ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 8,500 | 174,600 | 0 | 34,000 | 8,500 | 140,600 |
| 2024-12-06 | 11,900 | 113,200 | 0 | 33,100 | 11,900 | 80,100 |
| 2024-11-29 | 25,100 | 113,400 | 0 | 40,400 | 25,100 | 73,000 |
| 2024-11-22 | 43,800 | 118,000 | 2,800 | 48,100 | 41,000 | 69,900 |
| 2024-11-15 | 30,400 | 108,900 | 1,000 | 35,100 | 29,400 | 73,800 |
| 2024-11-08 | 23,000 | 114,300 | 1,000 | 35,600 | 22,000 | 78,700 |
| 2024-11-01 | 10,700 | 129,100 | 500 | 36,600 | 10,200 | 92,500 |
| 2024-10-25 | 2,600 | 119,900 | 200 | 38,200 | 2,400 | 81,700 |
| 2024-10-18 | 1,900 | 175,400 | 0 | 30,700 | 1,900 | 144,700 |
| 2024-10-11 | 4,800 | 177,300 | 0 | 31,500 | 4,800 | 145,800 |
| 2024-10-04 | 1,300 | 170,000 | 0 | 27,600 | 1,300 | 142,400 |
| 2024-09-27 | 2,500 | 174,200 | 0 | 32,300 | 2,500 | 141,900 |
| 2024-09-20 | 3,100 | 211,900 | 0 | 32,900 | 3,100 | 179,000 |
| 2024-09-13 | 2,600 | 206,400 | 0 | 31,600 | 2,600 | 174,800 |
| 2024-09-06 | 1,200 | 198,700 | 0 | 31,100 | 1,200 | 167,600 |
| 2024-08-30 | 3,900 | 197,600 | 0 | 29,600 | 3,900 | 168,000 |
| 2024-08-23 | 2,900 | 193,400 | 0 | 27,900 | 2,900 | 165,500 |
| 2024-08-16 | 3,700 | 195,000 | 0 | 27,200 | 3,700 | 167,800 |
| 2024-08-09 | 1,500 | 195,300 | 0 | 28,700 | 1,500 | 166,600 |
| 2024-08-02 | 5,100 | 193,200 | 0 | 22,000 | 5,100 | 171,200 |
| 2024-07-26 | 4,600 | 196,400 | 0 | 25,100 | 4,600 | 171,300 |
| 2024-07-19 | 5,900 | 191,700 | 0 | 23,300 | 5,900 | 168,400 |
| 2024-07-12 | 5,100 | 161,300 | 0 | 23,800 | 5,100 | 137,500 |
| 2024-07-05 | 7,300 | 154,800 | 100 | 21,800 | 7,200 | 133,000 |
| 2024-06-28 | 9,100 | 158,600 | 100 | 25,800 | 9,000 | 132,800 |
| 2024-06-21 | 10,100 | 164,900 | 100 | 26,700 | 10,000 | 138,200 |
| 2024-06-14 | 8,900 | 86,300 | 0 | 26,700 | 8,900 | 59,600 |
| 2024-06-07 | 19,900 | 92,300 | 0 | 28,200 | 19,900 | 64,100 |
| 2024-05-31 | 51,500 | 87,200 | 100 | 25,500 | 51,400 | 61,700 |
| 2024-05-24 | 90,000 | 90,100 | 31,100 | 23,900 | 58,900 | 66,200 |
| 2024-05-17 | 61,500 | 93,500 | 23,600 | 23,900 | 37,900 | 69,600 |
| 2024-05-10 | 63,900 | 91,400 | 19,500 | 20,600 | 44,400 | 70,800 |
| 2024-05-02 | 31,500 | 81,200 | 1,000 | 18,700 | 30,500 | 62,500 |
| 2024-04-26 | 13,600 | 100,300 | 0 | 22,100 | 13,600 | 78,200 |
| 2024-04-19 | 9,900 | 92,300 | 0 | 16,600 | 9,900 | 75,700 |
| 2024-04-12 | 33,000 | 77,900 | 2,000 | 14,600 | 31,000 | 63,300 |
| 2024-04-05 | 7,400 | 62,700 | 0 | 9,500 | 7,400 | 53,200 |
| 2024-03-29 | 7,900 | 65,200 | 0 | 8,900 | 7,900 | 56,300 |
| 2024-03-22 | 3,200 | 90,700 | 0 | 14,100 | 3,200 | 76,600 |
| 2024-03-15 | 3,200 | 160,600 | 0 | 10,800 | 3,200 | 149,800 |
| 2024-03-08 | 4,100 | 161,200 | 0 | 10,800 | 4,100 | 150,400 |
| 2024-03-01 | 5,400 | 157,500 | 0 | 9,600 | 5,400 | 147,900 |
| 2024-02-22 | 7,200 | 148,700 | 0 | 9,900 | 7,200 | 138,800 |
| 2024-02-16 | 6,700 | 146,800 | 0 | 7,600 | 6,700 | 139,200 |
| 2024-02-09 | 11,900 | 143,400 | 0 | 7,200 | 11,900 | 136,200 |
| 2024-02-02 | 10,300 | 134,200 | 0 | 6,000 | 10,300 | 128,200 |
| 2024-01-26 | 13,000 | 132,500 | 0 | 6,700 | 13,000 | 125,800 |
| 2024-01-19 | 14,600 | 124,300 | 0 | 6,600 | 14,600 | 117,700 |
| 2024-01-12 | 12,100 | 130,000 | 0 | 10,100 | 12,100 | 119,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 30,100 | 0.17% | ▼ | -57,044 | 1,105 | 1,105 | 1,087 | 1,097 | 169,600 |
| 2024-04-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 87,144 | 0.50% | ▲ | 41,544 | 1,117 | 1,119 | 1,101 | 1,119 | 39,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241025 | 14:00 | オオバ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20241010 | 16:00 | オオバ | 2025年５月期 第１四半期決算短信〔日本基準〕（連結） |
| 20241001 | 16:00 | オオバ | 自己株式の取得状況に関するお知らせ |
| 20240912 | 19:00 | オオバ | ストックオプション（新株予約権）の発行内容確定に関するお知らせ |
| 20240902 | 16:00 | オオバ | 自己株式の取得状況に関するお知らせ |
| 20240823 | 16:00 | オオバ | ストックオプション（新株予約権）の発行に関するお知らせ |
| 20240809 | 16:00 | オオバ | パシフィックコンサルタンツ株式会社との業務提携に関するお知らせ |
| 20240801 | 16:00 | オオバ | 自己株式の取得状況に関するお知らせ |
| 20240731 | 16:00 | オオバ | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240711 | 16:00 | オオバ | 2024年５月期 決算短信〔日本基準〕（連結） |
| 20240701 | 16:00 | オオバ | 自己株式の取得状況に関するお知らせ |
| 20240603 | 16:00 | オオバ | 自己株式の取得状況に関するお知らせ |
| 20240501 | 16:00 | オオバ | 自己株式の取得状況に関するお知らせ |
| 20240411 | 16:00 | オオバ | 2024年５月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240411 | 16:00 | オオバ | 2024年5月期配当予想の修正に関するお知らせ |
| 20240411 | 16:00 | オオバ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240411 | 16:00 | オオバ | 自己株式の消却に関するお知らせ |
| 20240411 | 16:00 | オオバ | 「資本コストや株価を意識した経営の実現に向けた対応」について |
| 20240411 | 16:00 | オオバ | 役員の異動ならびに主要人事に関するお知らせ |
| 20240112 | 16:00 | オオバ | 2024年５月期 第２四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TCN1 | 350 | 2024-05-08 09:12 | 株式会社オオバ | 三井住友信託銀行株式会社 | 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 |
|---|---|---|---|
| 9765 | 1 | 総合建設コンサルタント 株式会社オオバ | 2024-12-21 15:26:53 |
| 9765 | 2 | 株主優待制度｜株主・株式情報｜IR／投資家情報｜株式会社オオバ | 2024-06-21 21:50:28 |
| 9765 | 2 | 株主総会関連資料｜株主・株式情報｜IR／投資家情報｜株式会社オオバ | 2024-06-21 21:50:27 |
| 9765 | 2 | 株主・株式情報｜IR／投資家情報｜株式会社オオバ | 2024-06-21 21:50:26 |
| 9765 | 2 | 2024-06-18 17:31:13 | |
| 9765 | 2 | IR／投資家情報｜株式会社オオバ | 2024-06-18 10:24:54 |
| 9765 | 2 | 決算短信｜IRライブラリ｜IR／投資家情報｜株式会社オオバ | 2024-06-15 05:46:15 |
| 9765 | 2 | 有価証券報告書｜IRライブラリ｜IR／投資家情報｜株式会社オオバ | 2024-06-15 05:46:14 |
| 9765 | 2 | ニュースリリース｜IR/投資家情報｜株式会社オオバ | 2024-06-15 05:46:12 |
| 9765 | 2 | プレスリリース｜IR/投資家情報｜株式会社オオバ | 2024-06-15 05:46:11 |