[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/27小売業】 売上高:910610 当期純利益:10490 総資産:240820 時価:154億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251112 | 1,405 | 1,406 | 1,395 | 1,405 | 5,100 | 2,900 | 100% | -- | 1414 | 0 | 0 | 100% | 2% |
| 20251127 | 1,420 | 1,423 | 1,420 | 1,423 | 2,400 | 600 | 100% | ▲▲▲ | 1171 | 0 | 0 | 100% | 2% |
| 20251126 | 1,422 | 1,422 | 1,417 | 1,419 | 1,800 | -2,900 | 100% | ▲▲ | 8222 | 0 | 0 | 99% | 2% |
| 20251125 | 1,406 | 1,427 | 1,405 | 1,414 | 4,700 | 1,500 | 101% | ▲ | 1171 | 0 | 0 | 99% | 2% |
| 20251121 | 1,408 | 1,408 | 1,402 | 1,406 | 3,200 | 2,000 | 100% | ▼ | 4117 | 0 | 0 | 98% | 1% |
| 20251120 | 1,406 | 1,408 | 1,400 | 1,408 | 1,200 | -2,400 | 101% | ▲ | 2522 | 0 | 0 | 99% | 1% |
| 20251119 | 1,400 | 1,405 | 1,400 | 1,400 | 3,600 | 100 | 100% | ▼▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20251118 | 1,422 | 1,422 | 1,402 | 1,402 | 3,500 | -1,300 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20251117 | 1,434 | 1,434 | 1,408 | 1,408 | 4,800 | 1,300 | 99% | ▼ | 1117 | 0 | 0 | 99% | 1% |
| 20251114 | 1,401 | 1,429 | 1,401 | 1,429 | 3,500 | 900 | 101% | ▲▲ | 1771 | 0 | 0 | 100% | 3% |
| 20251113 | 1,406 | 1,420 | 1,405 | 1,419 | 2,600 | -2,500 | 101% | ▲ | 2222 | 0 | 0 | 100% | 3% |
| 20251027 | 1,419 | 1,419 | 1,405 | 1,408 | 3,800 | 400 | 100% | ▲ | 7471 | 0 | 0 | 98% | 3% |
| 20251111 | 1,395 | 1,405 | 1,395 | 1,405 | 2,200 | 1,300 | 100% | ▲▲ | 1771 | 0 | 0 | 100% | 2% |
| 20251110 | 1,404 | 1,404 | 1,401 | 1,403 | 900 | -2,300 | 101% | ▲ | 8222 | 0 | 0 | 99% | 2% |
| 20251107 | 1,394 | 1,405 | 1,393 | 1,394 | 3,200 | 700 | 100% | -- | 1414 | 0 | 0 | 99% | 2% |
| 20251106 | 1,393 | 1,402 | 1,393 | 1,394 | 2,500 | 400 | 100% | ▲ | 7171 | 0 | 0 | 99% | 2% |
| 20251105 | 1,403 | 1,403 | 1,391 | 1,392 | 2,100 | -1,400 | 100% | -- | 2825 | 0 | 0 | 99% | 1% |
| 20251104 | 1,401 | 1,401 | 1,392 | 1,392 | 3,500 | -600 | 100% | ▼▼ | 8828 | 0 | 0 | 99% | 1% |
| 20251031 | 1,398 | 1,403 | 1,395 | 1,395 | 4,100 | 2,800 | 100% | ▼ | 7477 | 0 | 0 | 99% | 2% |
| 20251030 | 1,408 | 1,408 | 1,395 | 1,402 | 1,300 | -2,200 | 100% | ▲ | 2222 | 0 | 0 | 99% | 2% |
| 20251029 | 1,400 | 1,401 | 1,394 | 1,398 | 3,500 | 200 | 100% | ▼▼ | 7777 | 0 | 0 | 99% | 2% |
| 20251028 | 1,411 | 1,411 | 1,400 | 1,400 | 3,300 | -500 | 99% | ▼ | 8888 | 0 | 0 | 98% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6,700 | 0 | 3,800 | 0 | 2,900 | 0 |
| 2025-11-07 | 7,900 | 0 | 4,700 | 0 | 3,200 | 0 |
| 2025-11-14 | 6,900 | 0 | 3,800 | 0 | 3,100 | 0 |
| 2025-11-21 | 8,100 | 0 | 3,400 | 0 | 4,700 | 0 |