[3096]オーシャンシ:【食品スーパー】低価格を売りにした食品販売
Yahoo! 【スタンダード/小売業】 売上高:910610 当期純利益:10490 総資産:240820 時価:156億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250812 | 1,343 | 1,354 | 1,340 | 1,350 | 13,100 | 6,000 | 100% | -- | 1174 | 0 | 12 | 100% | 3% |
| 20250828 | 1,420 | 1,450 | 1,420 | 1,448 | 11,000 | 1,700 | 102% | ▲▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 11% |
| 20250827 | 1,407 | 1,438 | 1,407 | 1,424 | 9,300 | 6,900 | 101% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250813 | 1,354 | 1,356 | 1,346 | 1,350 | 7,900 | -5,200 | 100% | -- | 2225 | 0 | 11 | 100% | 3% |
| 20250825 | 1,400 | 1,409 | 1,393 | 1,398 | 7,600 | 1,200 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 7% |
| 20250805 | 1,318 | 1,328 | 1,317 | 1,323 | 7,300 | 3,200 | 101% | ▲▲ | 1111 | 0 | 13 | 100% | 3% |
| 20250808 | 1,346 | 1,352 | 1,335 | 1,350 | 7,100 | 700 | 100% | ▲▲▲▲▲ | 4111 | 0 | 13 | 100% | 4% |
| 20250818 | 1,354 | 1,366 | 1,353 | 1,366 | 6,700 | 1,900 | 101% | ▲▲ | 1111 | 0 | 8 | 100% | 5% |
| 20250807 | 1,334 | 1,352 | 1,333 | 1,348 | 6,400 | 1,300 | 101% | ▲▲▲▲ | 1111 | 0 | 13 | 100% | 4% |
| 20250822 | 1,373 | 1,398 | 1,373 | 1,388 | 6,400 | 2,800 | 101% | ▲▲ | 1111 | 0 | 5 | 100% | 6% |
| 20250806 | 1,330 | 1,344 | 1,330 | 1,338 | 5,100 | -2,200 | 101% | ▲▲▲ | 2222 | 0 | 13 | 100% | 4% |
| 20250728 | 1,313 | 1,315 | 1,303 | 1,308 | 5,000 | -2,100 | 100% | ▼▼ | 8888 | 0 | 19 | 99% | 3% |
| 20250815 | 1,352 | 1,354 | 1,347 | 1,353 | 4,800 | 400 | 100% | ▲ | 1171 | 0 | 9 | 100% | 4% |
| 20250814 | 1,353 | 1,353 | 1,343 | 1,348 | 4,400 | -3,500 | 100% | ▼ | 8888 | 0 | 10 | 100% | 3% |
| 20250804 | 1,306 | 1,313 | 1,304 | 1,310 | 4,100 | 100 | 100% | ▲ | 7711 | 0 | 13 | 99% | 2% |
| 20250820 | 1,371 | 1,371 | 1,364 | 1,365 | 4,000 | 300 | 100% | ▼ | 7177 | 0 | 7 | 100% | 5% |
| 20250801 | 1,305 | 1,316 | 1,305 | 1,306 | 4,000 | 2,300 | 100% | ▼▼▼ | 1177 | 0 | 14 | 99% | 2% |
| 20250729 | 1,306 | 1,314 | 1,302 | 1,313 | 3,800 | -1,200 | 100% | ▲ | 8882 | 0 | 17 | 100% | 3% |
| 20250819 | 1,375 | 1,375 | 1,359 | 1,370 | 3,700 | -3,000 | 100% | ▲▲▲ | 2222 | 0 | 8 | 100% | 5% |
| 20250821 | 1,365 | 1,373 | 1,361 | 1,373 | 3,600 | -400 | 101% | ▲ | 2882 | 0 | 6 | 100% | 5% |
| 20250730 | 1,313 | 1,313 | 1,304 | 1,310 | 2,800 | -1,000 | 100% | ▼ | 8228 | 0 | 17 | 99% | 3% |
| 20250826 | 1,398 | 1,408 | 1,398 | 1,408 | 2,400 | -5,200 | 101% | ▲▲▲▲ | 8282 | 0 | 0 | 100% | 8% |
| 20250731 | 1,310 | 1,310 | 1,304 | 1,308 | 1,700 | -1,100 | 100% | ▼▼ | 8588 | 0 | 16 | 99% | 3% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 14,500 | 0 | 3,300 | 0 | 11,200 | 0 |
| 2025-08-08 | 13,700 | 0 | 3,700 | 0 | 10,000 | 0 |
| 2025-08-15 | 12,600 | 0 | 3,200 | 0 | 9,400 | 0 |
| 2025-08-22 | 15,400 | 0 | 3,600 | 0 | 11,800 | 0 |