| 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 | 4,530 | 4,600 | 4,470 | 4,520 | 66,900 | 10 | 100% | 100% | 97% | ▲▲▲ | 99% | 97% | 97% | 100% | 115% |
| 20240925 | 4,505 | 4,505 | 4,440 | 4,455 | 37,600 | -65 | 99% | 99% | 56% | ▼ | 102% | 97% | 97% | 99% | 114% |
| 20240926 | 4,480 | 4,565 | 4,450 | 4,560 | 41,600 | 105 | 102% | 102% | 111% | ▲ | 98% | 96% | 95% | 100% | 116% |
| 20240927 | 4,550 | 4,550 | 4,420 | 4,470 | 56,100 | -90 | 98% | 98% | 135% | ▼ | 100% | 100% | 99% | 98% | 114% |
| 20240930 | 4,375 | 4,400 | 4,345 | 4,365 | 45,900 | -105 | 98% | 100% | 82% | ▼▼ | 99% | 100% | 97% | 96% | 111% |
| 20241001 | 4,395 | 4,395 | 4,325 | 4,355 | 24,300 | -10 | 100% | 99% | 53% | ▼▼▼ | 100% | 101% | 98% | 96% | 111% |
| 20241002 | 4,335 | 4,415 | 4,320 | 4,340 | 27,000 | -15 | 100% | 100% | 111% | ▼▼▼▼ | 101% | 100% | 98% | 95% | 111% |
| 20241003 | 4,340 | 4,375 | 4,320 | 4,375 | 18,500 | 35 | 101% | 101% | 69% | ▲ | 101% | 100% | 97% | 96% | 112% |
| 20241004 | 4,355 | 4,405 | 4,355 | 4,385 | 17,400 | 10 | 100% | 101% | 94% | ▲▲ | 100% | 98% | 96% | 96% | 110% |
| 20241007 | 4,415 | 4,415 | 4,355 | 4,395 | 23,400 | 10 | 100% | 100% | 134% | ▲▲▲ | 99% | 99% | 97% | 96% | 108% |
| 20241008 | 4,380 | 4,400 | 4,330 | 4,330 | 22,200 | -65 | 99% | 99% | 95% | ▼ | 100% | 99% | 98% | 95% | 106% |
| 20241009 | 4,350 | 4,385 | 4,325 | 4,350 | 15,400 | 20 | 100% | 100% | 69% | ▲ | 100% | 98% | 96% | 95% | 105% |
| 20241010 | 4,350 | 4,360 | 4,320 | 4,345 | 13,500 | -5 | 100% | 100% | 88% | ▼ | 99% | 98% | 96% | 95% | 105% |
| 20241011 | 4,345 | 4,360 | 4,295 | 4,305 | 15,100 | -40 | 99% | 99% | 112% | ▼▼ | 100% | 99% | 97% | 94% | 103% |
| 20241015 | 4,305 | 4,330 | 4,290 | 4,320 | 19,700 | 15 | 100% | 100% | 130% | ▲ | 99% | 97% | 96% | 95% | 103% |
| 20241016 | 4,315 | 4,330 | 4,260 | 4,260 | 22,500 | -60 | 99% | 99% | 114% | ▼ | 99% | 98% | 97% | 93% | 100% |
| 20241017 | 4,260 | 4,265 | 4,210 | 4,225 | 30,000 | -35 | 99% | 99% | 133% | ▼▼ | 100% | 99% | 97% | 93% | 100% |
| 20241018 | 4,270 | 4,275 | 4,240 | 4,265 | 11,900 | 40 | 101% | 100% | 40% | ▲ | 98% | 100% | 97% | 94% | 101% |
| 20241021 | 4,265 | 4,265 | 4,180 | 4,185 | 14,800 | -80 | 98% | 98% | 124% | ▼ | 99% | 100% | 97% | 92% | 100% |
| 20241022 | 4,175 | 4,175 | 4,115 | 4,150 | 17,800 | -35 | 99% | 99% | 120% | ▼▼ | 100% | 100% | 97% | 91% | 100% |
| 20241023 | 4,180 | 4,245 | 4,155 | 4,170 | 32,100 | 20 | 100% | 100% | 180% | ▲ | 101% | 100% | 96% | 91% | 100% |
| 20241024 | 4,185 | 4,290 | 4,185 | 4,245 | 54,700 | 75 | 102% | 101% | 170% | ▲▲ | 98% | 98% | 95% | 93% | 102% |
| 20241025 | 4,240 | 4,240 | 4,150 | 4,155 | 22,400 | -90 | 98% | 98% | 41% | ▼ | 101% | 100% | 98% | 93% | 100% |
| 20241028 | 4,125 | 4,195 | 4,125 | 4,170 | 17,800 | 15 | 100% | 101% | 79% | ▲ | 100% | 99% | 96% | 95% | 100% |
| 20241029 | 4,180 | 4,195 | 4,165 | 4,170 | 8,300 | 0 | 100% | 100% | 47% | -- | 99% | 99% | 97% | 95% | 100% |
| 20241030 | 4,155 | 4,165 | 4,125 | 4,130 | 28,200 | -40 | 99% | 99% | 340% | ▼ | 100% | 98% | 98% | 94% | 100% |
| 20241031 | 4,125 | 4,160 | 4,125 | 4,145 | 16,300 | 15 | 100% | 100% | 58% | ▲ | 98% | 97% | 97% | 94% | 100% |
| 20241101 | 4,155 | 4,155 | 4,075 | 4,080 | 21,200 | -65 | 98% | 98% | 130% | ▼ | 101% | 99% | 99% | 93% | 100% |
| 20241105 | 4,080 | 4,125 | 4,060 | 4,125 | 15,200 | 45 | 101% | 101% | 72% | ▲ | 98% | 97% | 97% | 94% | 101% |
| 20241106 | 4,125 | 4,190 | 4,000 | 4,035 | 100,400 | -90 | 98% | 98% | 661% | ▼ | 99% | 98% | 99% | 93% | 100% |
| 20241107 | 4,065 | 4,080 | 3,995 | 4,035 | 47,200 | 0 | 100% | 99% | 47% | -- | 100% | 98% | 100% | 93% | 100% |
| 20241108 | 4,015 | 4,065 | 3,995 | 4,035 | 43,300 | 0 | 100% | 100% | 92% | -- | 99% | 99% | 101% | 93% | 100% |
| 20241111 | 3,995 | 4,030 | 3,975 | 3,975 | 21,800 | -60 | 99% | 99% | 50% | ▼ | 100% | 100% | 102% | 92% | 100% |
| 20241112 | 3,990 | 4,030 | 3,990 | 4,000 | 19,200 | 25 | 101% | 100% | 88% | ▲ | 99% | 101% | 102% | 93% | 101% |
| 20241113 | 4,000 | 4,015 | 3,935 | 3,950 | 48,400 | -50 | 99% | 99% | 252% | ▼ | 99% | 102% | 103% | 93% | 100% |
| 20241114 | 3,950 | 3,955 | 3,905 | 3,930 | 25,800 | -20 | 99% | 99% | 53% | ▼▼ | 100% | 101% | 103% | 92% | 100% |
| 20241115 | 3,955 | 3,995 | 3,940 | 3,970 | 18,000 | 40 | 101% | 100% | 70% | ▲ | 100% | 100% | 103% | 93% | 101% |
| 20241118 | 3,960 | 3,990 | 3,960 | 3,975 | 14,000 | 5 | 100% | 100% | 78% | ▲▲ | 101% | 99% | 102% | 94% | 101% |
| 20241119 | 3,995 | 4,045 | 3,995 | 4,030 | 21,100 | 55 | 101% | 101% | 151% | ▲▲▲ | 98% | 98% | 101% | 95% | 103% |
| 20241120 | 4,045 | 4,045 | 3,975 | 3,980 | 20,800 | -50 | 99% | 98% | 99% | ▼ | 99% | 98% | 102% | 94% | 101% |
| 20241121 | 3,980 | 4,000 | 3,940 | 3,960 | 16,400 | -20 | 99% | 99% | 79% | ▼▼ | 100% | 99% | 103% | 93% | 101% |
| 20241122 | 3,945 | 3,945 | 3,890 | 3,940 | 30,400 | -20 | 99% | 100% | 185% | ▼▼▼ | 100% | 100% | 103% | 94% | 100% |
| 20241125 | 3,940 | 3,980 | 3,935 | 3,950 | 30,700 | 10 | 100% | 100% | 101% | ▲ | 100% | 101% | 104% | 95% | 101% |
| 20241126 | 3,930 | 3,965 | 3,900 | 3,915 | 23,500 | -35 | 99% | 100% | 77% | ▼ | 99% | 102% | 104% | 94% | 100% |
| 20241127 | 3,935 | 3,935 | 3,870 | 3,890 | 21,500 | -25 | 99% | 99% | 91% | ▼▼ | 101% | 103% | 104% | 94% | 100% |
| 20241128 | 3,900 | 3,925 | 3,895 | 3,925 | 14,100 | 35 | 101% | 101% | 66% | ▲ | 99% | 102% | 104% | 95% | 101% |
| 20241129 | 3,930 | 3,950 | 3,910 | 3,910 | 13,700 | -15 | 100% | 99% | 97% | ▼ | 102% | 103% | 103% | 95% | 101% |
| 20241202 | 3,910 | 3,980 | 3,910 | 3,970 | 17,200 | 60 | 102% | 102% | 126% | ▲ | 100% | 101% | 100% | 96% | 102% |
| 20241203 | 4,000 | 4,035 | 3,980 | 4,015 | 30,400 | 45 | 101% | 100% | 177% | ▲▲ | 99% | 101% | 100% | 100% | 103% |
| 20241204 | 4,010 | 4,025 | 3,975 | 3,980 | 25,800 | -35 | 99% | 99% | 85% | ▼ | 100% | 101% | 100% | 99% | 102% |
| 20241205 | 4,020 | 4,035 | 4,005 | 4,015 | 17,900 | 35 | 101% | 100% | 69% | ▲ | 100% | 101% | 99% | 100% | 103% |
| 20241206 | 4,020 | 4,035 | 4,000 | 4,015 | 14,700 | 0 | 100% | 100% | 82% | -- | 101% | 101% | 0% | 100% | 103% |
| 20241209 | 4,020 | 4,055 | 4,020 | 4,055 | 25,000 | 40 | 101% | 101% | 170% | ▲ | 99% | 99% | 0% | 100% | 104% |
| 20241210 | 4,095 | 4,095 | 4,055 | 4,060 | 43,400 | 5 | 100% | 99% | 174% | ▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20241211 | 4,035 | 4,035 | 4,005 | 4,025 | 25,100 | -35 | 99% | 100% | 58% | ▼ | 101% | 99% | 0% | 99% | 103% |
| 20241212 | 4,035 | 4,135 | 4,035 | 4,075 | 52,900 | 50 | 101% | 101% | 211% | ▲ | 100% | 98% | 0% | 100% | 105% |
| 20241213 | 4,065 | 4,105 | 4,055 | 4,070 | 22,700 | -5 | 100% | 100% | 43% | ▼ | 99% | 98% | 0% | 100% | 105% |
| 20241216 | 4,070 | 4,070 | 4,015 | 4,020 | 16,500 | -50 | 99% | 99% | 73% | ▼▼ | 99% | 99% | 0% | 99% | 103% |
| 20241217 | 4,030 | 4,040 | 4,000 | 4,000 | 11,100 | -20 | 100% | 99% | 67% | ▼▼▼ | 99% | 0% | 0% | 98% | 103% |
| 20241218 | 4,000 | 4,000 | 3,945 | 3,950 | 32,800 | -50 | 99% | 99% | 295% | ▼▼▼▼ | 101% | 0% | 0% | 97% | 102% |
| 20241219 | 3,950 | 4,000 | 3,945 | 4,000 | 15,500 | 50 | 101% | 101% | 47% | ▲ | 99% | 0% | 0% | 98% | 103% |
| 20241220 | 4,015 | 4,025 | 3,970 | 3,970 | 16,900 | -30 | 99% | 99% | 109% | ▼ | % | % | % | 97% | 102% |
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 | 2,400 | 71,000 | 0 | 46,500 | 2,400 | 24,500 |
| 2024-12-06 | 1,600 | 68,200 | 0 | 45,400 | 1,600 | 22,800 |
| 2024-11-29 | 2,000 | 73,700 | 100 | 51,300 | 1,900 | 22,400 |
| 2024-11-22 | 1,900 | 77,900 | 100 | 52,000 | 1,800 | 25,900 |
| 2024-11-15 | 2,800 | 75,600 | 100 | 52,500 | 2,700 | 23,100 |
| 2024-11-08 | 3,200 | 75,000 | 100 | 53,400 | 3,100 | 21,600 |
| 2024-11-01 | 4,200 | 58,100 | 100 | 41,900 | 4,100 | 16,200 |
| 2024-10-25 | 4,400 | 56,000 | 0 | 41,800 | 4,400 | 14,200 |
| 2024-10-18 | 6,000 | 65,300 | 0 | 39,800 | 6,000 | 25,500 |
| 2024-10-11 | 9,900 | 68,300 | 0 | 39,900 | 9,900 | 28,400 |
| 2024-10-04 | 14,600 | 70,100 | 0 | 41,900 | 14,600 | 28,200 |
| 2024-09-27 | 18,500 | 72,900 | 0 | 44,000 | 18,500 | 28,900 |
| 2024-09-20 | 22,900 | 62,900 | 0 | 46,300 | 22,900 | 16,600 |
| 2024-09-13 | 5,800 | 57,500 | 0 | 38,200 | 5,800 | 19,300 |
| 2024-09-06 | 4,400 | 40,300 | 100 | 25,500 | 4,300 | 14,800 |
| 2024-08-30 | 4,000 | 43,400 | 100 | 27,400 | 3,900 | 16,000 |
| 2024-08-23 | 2,500 | 43,100 | 100 | 26,400 | 2,400 | 16,700 |
| 2024-08-16 | 2,000 | 42,600 | 100 | 26,700 | 1,900 | 15,900 |
| 2024-08-09 | 1,000 | 49,200 | 0 | 25,100 | 1,000 | 24,100 |
| 2024-08-02 | 1,700 | 63,900 | 0 | 20,100 | 1,700 | 43,800 |
| 2024-07-26 | 4,200 | 84,500 | 0 | 29,300 | 4,200 | 55,200 |
| 2024-07-19 | 5,300 | 94,900 | 0 | 29,700 | 5,300 | 65,200 |
| 2024-07-12 | 7,000 | 94,100 | 0 | 29,300 | 7,000 | 64,800 |
| 2024-07-05 | 7,800 | 92,700 | 0 | 28,500 | 7,800 | 64,200 |
| 2024-06-28 | 13,600 | 96,100 | 0 | 29,700 | 13,600 | 66,400 |
| 2024-06-21 | 4,000 | 117,700 | 100 | 42,500 | 3,900 | 75,200 |
| 2024-06-14 | 2,500 | 126,900 | 0 | 68,300 | 2,500 | 58,600 |
| 2024-06-07 | 3,000 | 134,900 | 0 | 69,100 | 3,000 | 65,800 |
| 2024-05-31 | 1,600 | 146,400 | 0 | 74,800 | 1,600 | 71,600 |
| 2024-05-24 | 1,400 | 140,100 | 100 | 69,800 | 1,300 | 70,300 |
| 2024-05-17 | 1,400 | 141,000 | 0 | 67,900 | 1,400 | 73,100 |
| 2024-05-10 | 4,400 | 139,800 | 0 | 62,600 | 4,400 | 77,200 |
| 2024-05-02 | 2,500 | 94,500 | 0 | 21,900 | 2,500 | 72,600 |
| 2024-04-26 | 2,000 | 95,400 | 0 | 21,400 | 2,000 | 74,000 |
| 2024-04-19 | 1,900 | 98,700 | 0 | 22,200 | 1,900 | 76,500 |
| 2024-04-12 | 3,600 | 101,300 | 0 | 27,200 | 3,600 | 74,100 |
| 2024-04-05 | 5,100 | 97,300 | 0 | 28,600 | 5,100 | 68,700 |
| 2024-03-29 | 10,700 | 100,500 | 1,600 | 29,000 | 9,100 | 71,500 |
| 2024-03-22 | 133,100 | 94,000 | 119,000 | 30,400 | 14,100 | 63,600 |
| 2024-03-15 | 67,800 | 118,400 | 60,100 | 24,700 | 7,700 | 93,700 |
| 2024-03-08 | 39,700 | 136,400 | 29,500 | 30,300 | 10,200 | 106,100 |
| 2024-03-01 | 885,500 | 210,900 | 26,000 | 37,100 | 859,500 | 173,800 |
| 2024-02-22 | 1,262,800 | 838,100 | 25,600 | 37,700 | 1,237,200 | 800,400 |
| 2024-02-16 | 1,140,000 | 867,500 | 15,800 | 39,500 | 1,124,200 | 828,000 |
| 2024-02-09 | 8,500 | 22,300 | 1,000 | 15,200 | 7,500 | 7,100 |
| 2024-02-02 | 7,600 | 22,800 | 800 | 15,800 | 6,800 | 7,000 |
| 2024-01-26 | 5,200 | 32,200 | 700 | 19,200 | 4,500 | 13,000 |
| 2024-01-19 | 4,300 | 31,800 | 600 | 19,400 | 3,700 | 12,400 |
| 2024-01-12 | 4,900 | 31,300 | 200 | 17,100 | 4,700 | 14,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 17:30 | 極洋 | 2025年3月期第2四半期決算IR説明会資料 |
| 20241106 | 11:00 | 極洋 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241025 | 15:30 | 極洋 | 当社子会社に対する訴訟の判決に関するお知らせ |
| 20240927 | 13:45 | 極洋 | 役員向け株式給付信託への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20240805 | 11:30 | 極洋 | 2025年3月期 第1四半期決算短信[日本基準](連結) |
| 20240516 | 18:00 | 極洋 | 2024年3月期決算IR説明会資料 |
| 20240510 | 11:30 | 極洋 | 2024年3月期 決算短信[日本基準](連結) |
| 20240510 | 11:30 | 極洋 | 新中期経営計画『Gear Up Kyokuyo 2027』(2024年度～2026年度) |
| 20240510 | 14:45 | 極洋 | （訂正・数値データ訂正）「2024年3月期 決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240322 | 16:30 | 極洋 | 第三者割当増資における発行新株式数の確定に関するお知らせ |
| 20240226 | 16:50 | 極洋 | 発行価格及び売出価格等の決定に関するお知らせ |
| 20240213 | 15:30 | 極洋 | 新株式発行及び株式の売出しに関するお知らせ |
| 20240202 | 11:30 | 極洋 | 2024年3月期配当予想の修正（増配）に関するお知らせ |
| 20240202 | 11:30 | 極洋 | 連結子会社に対する債権の取立不能のおそれに関するお知らせ |
| 20240202 | 11:30 | 極洋 | 特別利益及び特別損失の計上に関するお知らせ |
| 20240202 | 11:30 | 極洋 | 業績予想の修正に関するお知らせ |
| 20240202 | 11:30 | 極洋 | 2024年3月期 第3四半期決算短信[日本基準](連結) |
| 20240202 | 15:00 | 極洋 | 執行役員の異動に関するお知らせ |
| 20240202 | 15:00 | 極洋 | 役員の異動に関するお知らせ |
| 20240126 | 13:00 | 極洋 | 当社子会社によるトルコ企業の株式取得（子会社化）に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 1301 | 1 | いつも となりに おいしいキョクヨー - 株式会社 極洋 | 2024-12-21 16:22:16 |
| 1301 | 2 | 臨時報告書（第101回定時株主総会決議結果）を掲載しました。（300.2KB） | 2024-06-29 05:36:04 |
| 1301 | 2 | 第101回定時株主総会招集ご通知（及び株主総会資料）（2.4MB） | 2024-06-21 22:47:24 |
| 1301 | 2 | 第101回定時株主総会招集ご通知の一部訂正について（101.5KB） | 2024-06-21 22:47:23 |
| 1301 | 2 | 株主総会ご出席株主様への「お土産」の取り止めについて（50.8KB） | 2024-06-21 22:47:21 |
| 1301 | 2 | 株主還元に関する考え方 - 株式会社 極洋 | 2024-06-19 00:27:35 |
| 1301 | 2 | ビジネスレポート - 株式会社 極洋 | 2024-06-19 00:27:33 |
| 1301 | 2 | 有価証券報告書 - 株式会社 極洋 | 2024-06-19 00:27:32 |
| 1301 | 2 | 決算短信 - 株式会社 極洋 | 2024-06-19 00:27:31 |
| 1301 | 2 | 株主総会関係 - 株式会社 極洋 | 2024-06-19 00:27:30 |