| 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 | 3,930 | 3,995 | 3,930 | 3,965 | 34,700 | -25 | 99% | 101% | 131% | ▼▼▼▼ | 100% | 102% | 98% | 95% | 100% |
| 20240726 | 3,980 | 3,980 | 3,935 | 3,975 | 25,700 | 10 | 100% | 100% | 74% | ▲ | 101% | 98% | 101% | 97% | 100% |
| 20240729 | 3,995 | 4,050 | 3,980 | 4,050 | 15,700 | 75 | 102% | 101% | 61% | ▲▲ | 99% | 93% | 100% | 99% | 102% |
| 20240730 | 4,055 | 4,055 | 3,985 | 3,995 | 16,300 | -55 | 99% | 99% | 104% | ▼ | 102% | 92% | 102% | 98% | 101% |
| 20240731 | 3,980 | 4,055 | 3,955 | 4,055 | 16,300 | 60 | 102% | 102% | 100% | ▲ | 98% | 91% | 101% | 99% | 102% |
| 20240801 | 4,025 | 4,025 | 3,910 | 3,925 | 34,200 | -130 | 97% | 98% | 210% | ▼ | 97% | 95% | 105% | 96% | 100% |
| 20240802 | 3,860 | 3,880 | 3,760 | 3,760 | 50,500 | -165 | 96% | 97% | 148% | ▼▼ | 96% | 102% | 113% | 92% | 100% |
| 20240805 | 3,610 | 3,780 | 3,400 | 3,450 | 105,000 | -310 | 92% | 96% | 208% | ▼▼▼ | 95% | 98% | 105% | 84% | 100% |
| 20240806 | 3,855 | 3,855 | 3,605 | 3,665 | 50,100 | 215 | 106% | 95% | 48% | ▲ | 101% | 106% | 112% | 90% | 106% |
| 20240807 | 3,630 | 3,755 | 3,600 | 3,650 | 38,600 | -15 | 100% | 101% | 77% | ▼ | 100% | 106% | 112% | 89% | 106% |
| 20240808 | 3,635 | 3,690 | 3,630 | 3,645 | 23,400 | -5 | 100% | 100% | 61% | ▼▼ | 100% | 106% | 110% | 89% | 106% |
| 20240809 | 3,690 | 3,720 | 3,630 | 3,675 | 31,700 | 30 | 101% | 100% | 135% | ▲ | 101% | 105% | 109% | 90% | 107% |
| 20240813 | 3,740 | 3,800 | 3,740 | 3,795 | 22,300 | 120 | 103% | 101% | 70% | ▲▲ | 100% | 102% | 110% | 93% | 110% |
| 20240814 | 3,820 | 3,855 | 3,800 | 3,835 | 27,100 | 40 | 101% | 100% | 122% | ▲▲▲ | 102% | 103% | 110% | 94% | 111% |
| 20240815 | 3,805 | 3,875 | 3,805 | 3,865 | 13,900 | 30 | 101% | 102% | 51% | ▲▲▲▲ | 99% | 99% | 106% | 94% | 112% |
| 20240816 | 3,935 | 3,950 | 3,855 | 3,910 | 30,600 | 45 | 101% | 99% | 220% | ▲▲▲▲▲ | 99% | 99% | 106% | 96% | 113% |
| 20240819 | 3,940 | 3,965 | 3,905 | 3,910 | 17,100 | 0 | 100% | 99% | 56% | -- | 99% | 102% | 110% | 96% | 113% |
| 20240820 | 3,940 | 3,940 | 3,910 | 3,915 | 11,500 | 5 | 100% | 99% | 67% | ▲ | 99% | 104% | 111% | 97% | 113% |
| 20240821 | 3,905 | 3,915 | 3,880 | 3,885 | 11,500 | -30 | 99% | 99% | 100% | ▼ | 100% | 105% | 113% | 96% | 113% |
| 20240822 | 3,885 | 3,895 | 3,865 | 3,895 | 7,900 | 10 | 100% | 100% | 69% | ▲ | 101% | 104% | 116% | 96% | 113% |
| 20240823 | 3,890 | 3,925 | 3,885 | 3,920 | 12,400 | 25 | 101% | 101% | 157% | ▲▲ | 103% | 102% | 115% | 97% | 114% |
| 20240826 | 3,930 | 4,040 | 3,930 | 4,035 | 43,800 | 115 | 103% | 103% | 353% | ▲▲▲ | 101% | 99% | 112% | 100% | 117% |
| 20240827 | 4,035 | 4,075 | 4,010 | 4,060 | 19,800 | 25 | 101% | 101% | 45% | ▲▲▲▲ | 100% | 99% | 112% | 100% | 118% |
| 20240828 | 4,070 | 4,070 | 4,030 | 4,065 | 12,700 | 5 | 100% | 100% | 64% | ▲▲▲▲▲ | 99% | 99% | 112% | 100% | 118% |
| 20240829 | 4,070 | 4,070 | 4,005 | 4,010 | 12,900 | -55 | 99% | 99% | 102% | ▼ | 100% | 100% | 114% | 99% | 116% |
| 20240830 | 3,995 | 4,015 | 3,970 | 3,985 | 16,700 | -25 | 99% | 100% | 129% | ▼▼ | 100% | 102% | 114% | 98% | 116% |
| 20240902 | 3,985 | 4,005 | 3,955 | 4,000 | 15,800 | 15 | 100% | 100% | 95% | ▲ | 101% | 102% | 114% | 98% | 116% |
| 20240903 | 4,000 | 4,035 | 4,000 | 4,030 | 13,800 | 30 | 101% | 101% | 87% | ▲▲ | 99% | 106% | 115% | 99% | 111% |
| 20240904 | 3,960 | 3,985 | 3,905 | 3,915 | 30,200 | -115 | 97% | 99% | 219% | ▼ | 102% | 107% | 116% | 96% | 107% |
| 20240905 | 3,930 | 4,010 | 3,910 | 3,995 | 26,000 | 80 | 102% | 102% | 86% | ▲ | 100% | 104% | 113% | 98% | 110% |
| 20240906 | 4,040 | 4,130 | 4,005 | 4,060 | 51,100 | 65 | 102% | 100% | 197% | ▲▲ | 102% | 104% | 114% | 100% | 110% |
| 20240909 | 4,010 | 4,080 | 3,970 | 4,075 | 31,600 | 15 | 100% | 102% | 62% | ▲▲▲ | 103% | 106% | 112% | 100% | 107% |
| 20240910 | 4,075 | 4,200 | 4,075 | 4,190 | 51,700 | 115 | 103% | 103% | 164% | ▲▲▲▲ | 99% | 104% | 107% | 100% | 109% |
| 20240911 | 4,165 | 4,180 | 4,080 | 4,125 | 38,900 | -65 | 98% | 99% | 75% | ▼ | 101% | 106% | 106% | 98% | 107% |
| 20240912 | 4,140 | 4,210 | 4,130 | 4,190 | 40,600 | 65 | 102% | 101% | 104% | ▲ | 100% | 107% | 105% | 100% | 108% |
| 20240913 | 4,200 | 4,240 | 4,180 | 4,180 | 53,500 | -10 | 100% | 100% | 132% | ▼ | 103% | 108% | 105% | 100% | 108% |
| 20240917 | 4,195 | 4,345 | 4,195 | 4,325 | 71,200 | 145 | 103% | 103% | 133% | ▲ | 99% | 104% | 101% | 100% | 111% |
| 20240918 | 4,350 | 4,380 | 4,310 | 4,325 | 60,000 | 0 | 100% | 99% | 84% | -- | 101% | 105% | 101% | 100% | 111% |
| 20240919 | 4,360 | 4,445 | 4,325 | 4,400 | 60,800 | 75 | 102% | 101% | 101% | ▲ | 100% | 101% | 98% | 100% | 113% |
| 20240920 | 4,500 | 4,510 | 4,435 | 4,510 | 69,300 | 110 | 103% | 100% | 114% | ▲▲ | 100% | 99% | 96% | 100% | 115% |
| 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% | 96% | 96% | 112% |
| 20241004 | 4,355 | 4,405 | 4,355 | 4,385 | 17,400 | 10 | 100% | 101% | 94% | ▲▲ | 100% | 98% | 94% | 96% | 110% |
| 20241007 | 4,415 | 4,415 | 4,355 | 4,395 | 23,400 | 10 | 100% | 100% | 134% | ▲▲▲ | 99% | 99% | 0% | 96% | 108% |
| 20241008 | 4,380 | 4,400 | 4,330 | 4,330 | 22,200 | -65 | 99% | 99% | 95% | ▼ | 100% | 99% | 0% | 95% | 106% |
| 20241009 | 4,350 | 4,385 | 4,325 | 4,350 | 15,400 | 20 | 100% | 100% | 69% | ▲ | 100% | 98% | 0% | 95% | 105% |
| 20241010 | 4,350 | 4,360 | 4,320 | 4,345 | 13,500 | -5 | 100% | 100% | 88% | ▼ | 99% | 98% | 0% | 95% | 105% |
| 20241011 | 4,345 | 4,360 | 4,295 | 4,305 | 15,100 | -40 | 99% | 99% | 112% | ▼▼ | 100% | 99% | 0% | 94% | 103% |
| 20241015 | 4,305 | 4,330 | 4,290 | 4,320 | 19,700 | 15 | 100% | 100% | 130% | ▲ | 99% | 97% | 0% | 95% | 103% |
| 20241016 | 4,315 | 4,330 | 4,260 | 4,260 | 22,500 | -60 | 99% | 99% | 114% | ▼ | 99% | 97% | 0% | 93% | 100% |
| 20241017 | 4,260 | 4,265 | 4,210 | 4,225 | 30,000 | -35 | 99% | 99% | 133% | ▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241018 | 4,270 | 4,275 | 4,240 | 4,265 | 11,900 | 40 | 101% | 100% | 40% | ▲ | 98% | 0% | 0% | 94% | 101% |
| 20241021 | 4,265 | 4,265 | 4,180 | 4,185 | 14,800 | -80 | 98% | 98% | 124% | ▼ | 99% | 0% | 0% | 92% | 100% |
| 20241022 | 4,175 | 4,175 | 4,115 | 4,150 | 17,800 | -35 | 99% | 99% | 120% | ▼▼ | % | % | % | 91% | 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 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 06:25:14 |
| 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 |