| 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 | 4,840 | 4,895 | 4,705 | 4,810 | 17,200 | -30 | 99% | 99% | 140% | ▼▼▼▼▼ | 99% | 104% | 105% | 96% | 114% |
| 20240925 | 4,865 | 4,865 | 4,725 | 4,805 | 9,400 | -5 | 100% | 99% | 55% | ▼▼▼▼▼▼ | 96% | 107% | 105% | 96% | 114% |
| 20240926 | 4,735 | 4,750 | 4,560 | 4,560 | 21,400 | -245 | 95% | 96% | 228% | ▼▼▼▼▼▼▼ | 104% | 104% | 104% | 91% | 108% |
| 20240927 | 4,740 | 5,060 | 4,740 | 4,940 | 33,600 | 380 | 108% | 104% | 157% | ▲ | 99% | 98% | 99% | 99% | 117% |
| 20240930 | 4,905 | 4,940 | 4,835 | 4,860 | 11,100 | -80 | 98% | 99% | 33% | ▼ | 102% | 103% | 98% | 97% | 116% |
| 20241001 | 4,930 | 5,050 | 4,870 | 5,050 | 16,900 | 190 | 104% | 102% | 152% | ▲ | 99% | 102% | 97% | 100% | 111% |
| 20241002 | 4,970 | 5,030 | 4,925 | 4,930 | 22,100 | -120 | 98% | 99% | 131% | ▼ | 97% | 103% | 96% | 98% | 108% |
| 20241003 | 4,955 | 5,000 | 4,815 | 4,815 | 19,800 | -115 | 98% | 97% | 90% | ▼▼ | 99% | 105% | 94% | 95% | 106% |
| 20241004 | 4,850 | 4,850 | 4,755 | 4,810 | 4,500 | -5 | 100% | 99% | 23% | ▼▼▼ | 103% | 101% | 92% | 95% | 105% |
| 20241007 | 4,920 | 5,240 | 4,855 | 5,090 | 31,500 | 280 | 106% | 103% | 700% | ▲ | 101% | 99% | 90% | 100% | 112% |
| 20241008 | 5,010 | 5,160 | 4,990 | 5,040 | 13,900 | -50 | 99% | 101% | 44% | ▼ | 102% | 97% | 89% | 99% | 111% |
| 20241009 | 5,020 | 5,190 | 4,995 | 5,110 | 16,500 | 70 | 101% | 102% | 119% | ▲ | 97% | 94% | 85% | 100% | 112% |
| 20241010 | 5,150 | 5,180 | 4,960 | 4,970 | 10,100 | -140 | 97% | 97% | 61% | ▼ | 100% | 97% | 89% | 97% | 109% |
| 20241011 | 4,970 | 4,995 | 4,950 | 4,950 | 7,200 | -20 | 100% | 100% | 71% | ▼▼ | 97% | 94% | 88% | 97% | 109% |
| 20241015 | 5,020 | 5,020 | 4,870 | 4,870 | 8,700 | -80 | 98% | 97% | 121% | ▼▼▼ | 99% | 93% | 90% | 95% | 107% |
| 20241016 | 4,870 | 4,910 | 4,820 | 4,840 | 5,200 | -30 | 99% | 99% | 60% | ▼▼▼▼ | 100% | 94% | 91% | 95% | 106% |
| 20241017 | 4,850 | 4,855 | 4,660 | 4,835 | 19,000 | -5 | 100% | 100% | 365% | ▼▼▼▼▼ | 99% | 94% | 92% | 95% | 106% |
| 20241018 | 4,770 | 4,860 | 4,740 | 4,740 | 3,400 | -95 | 98% | 99% | 18% | ▼▼▼▼▼▼ | 97% | 95% | 94% | 93% | 104% |
| 20241021 | 4,675 | 4,705 | 4,530 | 4,530 | 15,600 | -210 | 96% | 97% | 459% | ▼▼▼▼▼▼▼ | 100% | 94% | 97% | 89% | 100% |
| 20241022 | 4,530 | 4,545 | 4,395 | 4,545 | 11,300 | 15 | 100% | 100% | 72% | ▲ | 99% | 94% | 103% | 89% | 100% |
| 20241023 | 4,545 | 4,570 | 4,385 | 4,500 | 5,500 | -45 | 99% | 99% | 49% | ▼ | 100% | 99% | 106% | 88% | 100% |
| 20241024 | 4,430 | 4,465 | 4,380 | 4,445 | 8,000 | -55 | 99% | 100% | 145% | ▼▼ | 96% | 99% | 106% | 87% | 100% |
| 20241025 | 4,435 | 4,435 | 4,270 | 4,270 | 12,000 | -175 | 96% | 96% | 150% | ▼▼▼ | 101% | 104% | 110% | 84% | 100% |
| 20241028 | 4,245 | 4,290 | 4,220 | 4,275 | 6,400 | 5 | 100% | 101% | 53% | ▲ | 99% | 100% | 110% | 84% | 100% |
| 20241029 | 4,240 | 4,270 | 4,170 | 4,205 | 12,300 | -70 | 98% | 99% | 192% | ▼ | 104% | 103% | 111% | 82% | 100% |
| 20241030 | 4,205 | 4,430 | 4,205 | 4,390 | 15,700 | 185 | 104% | 104% | 128% | ▲ | 102% | 101% | 108% | 86% | 104% |
| 20241031 | 4,320 | 4,415 | 4,240 | 4,400 | 8,000 | 10 | 100% | 102% | 51% | ▲▲ | 97% | 98% | 107% | 86% | 105% |
| 20241101 | 4,390 | 4,390 | 4,175 | 4,255 | 17,500 | -145 | 97% | 97% | 219% | ▼ | 101% | 101% | 112% | 83% | 101% |
| 20241105 | 4,200 | 4,250 | 4,165 | 4,240 | 8,900 | -15 | 100% | 101% | 51% | ▼▼ | 102% | 102% | 110% | 83% | 101% |
| 20241106 | 4,255 | 4,385 | 4,240 | 4,350 | 8,200 | 110 | 103% | 102% | 92% | ▲ | 98% | 99% | 105% | 85% | 103% |
| 20241107 | 4,400 | 4,410 | 4,260 | 4,290 | 9,100 | -60 | 99% | 98% | 111% | ▼ | 98% | 101% | 103% | 84% | 102% |
| 20241108 | 4,335 | 4,335 | 4,200 | 4,245 | 4,900 | -45 | 99% | 98% | 54% | ▼▼ | 101% | 104% | 103% | 85% | 101% |
| 20241111 | 4,230 | 4,320 | 4,230 | 4,255 | 9,000 | 10 | 100% | 101% | 184% | ▲ | 101% | 99% | 101% | 86% | 101% |
| 20241112 | 4,295 | 4,350 | 4,260 | 4,325 | 7,000 | 70 | 102% | 101% | 78% | ▲▲ | 100% | 101% | 100% | 89% | 103% |
| 20241113 | 4,340 | 4,430 | 4,335 | 4,345 | 10,900 | 20 | 100% | 100% | 156% | ▲▲▲ | 99% | 106% | 98% | 90% | 103% |
| 20241114 | 4,415 | 4,420 | 4,240 | 4,390 | 14,800 | 45 | 101% | 99% | 136% | ▲▲▲▲ | 102% | 118% | 109% | 91% | 104% |
| 20241115 | 3,985 | 4,245 | 3,900 | 4,070 | 78,500 | -320 | 93% | 102% | 530% | ▼ | 105% | 114% | 106% | 86% | 100% |
| 20241118 | 4,070 | 4,265 | 4,045 | 4,255 | 29,800 | 185 | 105% | 105% | 38% | ▲ | 102% | 105% | 101% | 94% | 105% |
| 20241119 | 4,260 | 4,375 | 4,250 | 4,365 | 23,400 | 110 | 103% | 102% | 79% | ▲▲ | 109% | 101% | 99% | 96% | 107% |
| 20241120 | 4,310 | 4,780 | 4,310 | 4,685 | 54,500 | 320 | 107% | 109% | 233% | ▲▲▲ | 100% | 94% | 93% | 100% | 115% |
| 20241121 | 4,615 | 4,800 | 4,615 | 4,625 | 50,600 | -60 | 99% | 100% | 93% | ▼ | 97% | 91% | 93% | 99% | 114% |
| 20241122 | 4,595 | 4,635 | 4,460 | 4,480 | 153,400 | -145 | 97% | 97% | 303% | ▼▼ | 98% | 97% | 95% | 96% | 110% |
| 20241125 | 4,465 | 4,500 | 4,360 | 4,370 | 62,000 | -110 | 98% | 98% | 40% | ▼▼▼ | 102% | 101% | 99% | 93% | 107% |
| 20241126 | 4,275 | 4,425 | 4,190 | 4,355 | 41,000 | -15 | 100% | 102% | 66% | ▼▼▼▼ | 98% | 102% | 100% | 93% | 107% |
| 20241127 | 4,255 | 4,300 | 4,170 | 4,170 | 25,000 | -185 | 96% | 98% | 61% | ▼▼▼▼▼ | 101% | 103% | 101% | 89% | 102% |
| 20241128 | 4,155 | 4,260 | 4,130 | 4,180 | 18,300 | 10 | 100% | 101% | 73% | ▲ | 103% | 102% | 99% | 89% | 103% |
| 20241129 | 4,175 | 4,355 | 4,175 | 4,320 | 17,200 | 140 | 103% | 103% | 94% | ▲▲ | 102% | 101% | 98% | 92% | 106% |
| 20241202 | 4,250 | 4,380 | 4,250 | 4,330 | 5,800 | 10 | 100% | 102% | 34% | ▲▲▲ | 99% | 99% | 96% | 92% | 106% |
| 20241203 | 4,330 | 4,350 | 4,280 | 4,280 | 7,700 | -50 | 99% | 99% | 133% | ▼ | 99% | 99% | 97% | 91% | 105% |
| 20241204 | 4,295 | 4,295 | 4,255 | 4,265 | 5,300 | -15 | 100% | 99% | 69% | ▼▼ | 100% | 100% | 97% | 91% | 105% |
| 20241205 | 4,265 | 4,285 | 4,260 | 4,270 | 5,100 | 5 | 100% | 100% | 96% | ▲ | 101% | 100% | 96% | 91% | 105% |
| 20241206 | 4,260 | 4,325 | 4,260 | 4,285 | 4,100 | 15 | 100% | 101% | 80% | ▲▲ | 100% | 98% | 0% | 91% | 105% |
| 20241209 | 4,265 | 4,305 | 4,250 | 4,255 | 7,100 | -30 | 99% | 100% | 173% | ▼ | 99% | 98% | 0% | 91% | 105% |
| 20241210 | 4,250 | 4,285 | 4,210 | 4,210 | 9,600 | -45 | 99% | 99% | 135% | ▼▼ | 102% | 99% | 0% | 90% | 103% |
| 20241211 | 4,150 | 4,270 | 4,150 | 4,245 | 11,500 | 35 | 101% | 102% | 120% | ▲ | 99% | 98% | 0% | 91% | 104% |
| 20241212 | 4,210 | 4,280 | 4,185 | 4,185 | 9,600 | -60 | 99% | 99% | 83% | ▼ | 101% | 101% | 0% | 89% | 103% |
| 20241213 | 4,115 | 4,200 | 4,100 | 4,150 | 10,100 | -35 | 99% | 101% | 105% | ▼▼ | 100% | 101% | 0% | 89% | 100% |
| 20241216 | 4,110 | 4,220 | 4,090 | 4,120 | 10,600 | -30 | 99% | 100% | 105% | ▼▼▼ | 99% | 99% | 0% | 88% | 100% |
| 20241217 | 4,155 | 4,210 | 4,115 | 4,125 | 7,100 | 5 | 100% | 99% | 67% | ▲ | 100% | 0% | 0% | 88% | 100% |
| 20241218 | 4,100 | 4,135 | 4,090 | 4,090 | 7,300 | -35 | 99% | 100% | 103% | ▼ | 101% | 0% | 0% | 88% | 100% |
| 20241219 | 4,090 | 4,190 | 4,075 | 4,145 | 9,900 | 55 | 101% | 101% | 136% | ▲ | 100% | 0% | 0% | 93% | 101% |
| 20241220 | 4,105 | 4,200 | 4,095 | 4,095 | 10,900 | -50 | 99% | 100% | 110% | ▼ | % | % | % | 94% | 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 | 13,500 | 29,200 | 0 | 9,800 | 13,500 | 19,400 |
| 2024-12-06 | 14,000 | 29,700 | 0 | 9,500 | 14,000 | 20,200 |
| 2024-11-29 | 15,100 | 32,100 | 0 | 8,300 | 15,100 | 23,800 |
| 2024-11-22 | 25,100 | 36,800 | 0 | 7,400 | 25,100 | 29,400 |
| 2024-11-15 | 32,700 | 39,200 | 0 | 10,100 | 32,700 | 29,100 |
| 2024-11-08 | 15,800 | 22,900 | 0 | 6,100 | 15,800 | 16,800 |
| 2024-11-01 | 15,800 | 22,300 | 0 | 6,000 | 15,800 | 16,300 |
| 2024-10-25 | 17,300 | 20,800 | 0 | 6,100 | 17,300 | 14,700 |
| 2024-10-18 | 22,000 | 18,500 | 0 | 5,200 | 22,000 | 13,300 |
| 2024-10-11 | 23,800 | 16,700 | 0 | 4,200 | 23,800 | 12,500 |
| 2024-10-04 | 23,000 | 16,400 | 0 | 4,200 | 23,000 | 12,200 |
| 2024-09-27 | 29,100 | 11,900 | 0 | 3,000 | 29,100 | 8,900 |
| 2024-09-20 | 28,200 | 15,900 | 0 | 3,500 | 28,200 | 12,400 |
| 2024-09-13 | 30,300 | 16,900 | 0 | 2,800 | 30,300 | 14,100 |
| 2024-09-06 | 30,600 | 17,600 | 0 | 3,200 | 30,600 | 14,400 |
| 2024-08-30 | 23,200 | 16,100 | 0 | 4,000 | 23,200 | 12,100 |
| 2024-08-23 | 25,200 | 14,600 | 0 | 4,100 | 25,200 | 10,500 |
| 2024-08-16 | 19,400 | 10,800 | 0 | 2,000 | 19,400 | 8,800 |
| 2024-08-09 | 13,300 | 11,700 | 0 | 2,600 | 13,300 | 9,100 |
| 2024-08-02 | 20,200 | 9,200 | 0 | 2,500 | 20,200 | 6,700 |
| 2024-07-26 | 22,200 | 12,900 | 0 | 3,700 | 22,200 | 9,200 |
| 2024-07-19 | 17,600 | 16,000 | 0 | 6,300 | 17,600 | 9,700 |
| 2024-07-12 | 21,700 | 14,800 | 0 | 4,200 | 21,700 | 10,600 |
| 2024-07-05 | 24,100 | 17,600 | 0 | 5,200 | 24,100 | 12,400 |
| 2024-06-28 | 29,200 | 19,200 | 0 | 6,100 | 29,200 | 13,100 |
| 2024-06-21 | 36,500 | 33,200 | 0 | 6,600 | 36,500 | 26,600 |
| 2024-06-14 | 28,700 | 33,500 | 0 | 7,100 | 28,700 | 26,400 |
| 2024-06-07 | 16,200 | 32,600 | 0 | 7,900 | 16,200 | 24,700 |
| 2024-05-31 | 15,100 | 39,200 | 0 | 8,800 | 15,100 | 30,400 |
| 2024-05-24 | 16,500 | 41,000 | 0 | 11,100 | 16,500 | 29,900 |
| 2024-05-17 | 600 | 39,500 | 0 | 11,700 | 600 | 27,800 |
| 2024-05-10 | 300 | 37,200 | 0 | 5,600 | 300 | 31,600 |
| 2024-05-02 | 1,600 | 37,100 | 0 | 5,300 | 1,600 | 31,800 |
| 2024-04-26 | 1,600 | 38,200 | 0 | 6,600 | 1,600 | 31,600 |
| 2024-04-19 | 2,500 | 36,400 | 0 | 5,700 | 2,500 | 30,700 |
| 2024-04-12 | 600 | 36,900 | 0 | 4,800 | 600 | 32,100 |
| 2024-04-05 | 300 | 38,700 | 0 | 5,500 | 300 | 33,200 |
| 2024-03-29 | 900 | 39,300 | 0 | 4,800 | 900 | 34,500 |
| 2024-03-22 | 1,100 | 45,100 | 0 | 5,900 | 1,100 | 39,200 |
| 2024-03-15 | 1,200 | 43,500 | 0 | 6,600 | 1,200 | 36,900 |
| 2024-03-08 | 1,500 | 39,800 | 0 | 5,700 | 1,500 | 34,100 |
| 2024-03-01 | 2,600 | 48,000 | 0 | 7,400 | 2,600 | 40,600 |
| 2024-02-22 | 1,700 | 47,300 | 0 | 7,200 | 1,700 | 40,100 |
| 2024-02-16 | 3,000 | 57,900 | 0 | 14,500 | 3,000 | 43,400 |
| 2024-02-09 | 0 | 46,200 | 0 | 13,800 | 0 | 32,400 |
| 2024-02-02 | 0 | 50,100 | 0 | 15,600 | 0 | 34,500 |
| 2024-01-26 | 0 | 55,600 | 0 | 20,000 | 0 | 35,600 |
| 2024-01-19 | 0 | 54,500 | 0 | 19,500 | 0 | 35,000 |
| 2024-01-12 | 0 | 66,300 | 0 | 28,900 | 0 | 37,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241122 | 11:00 | オカムラ食品工業 | 株式の立会外分売終了に関するお知らせ |
| 20241121 | 17:00 | オカムラ食品工業 | 株式の立会外分売実施に関するお知らせ |
| 20241114 | 15:30 | オカムラ食品工業 | 株式分割並びに株式分割に伴う定款の一部変更及び配当予想の修正等に関するお知らせ |
| 20241114 | 15:30 | オカムラ食品工業 | 株式の立会外分売に関するお知らせ |
| 20241114 | 15:30 | オカムラ食品工業 | 2025年6月期 第1四半期決算短信〔日本基準〕(連結) |
| 20241114 | 15:30 | オカムラ食品工業 | 2025年6月期 第1四半期決算補足説明資料 |
| 20241024 | 15:00 | オカムラ食品工業 | 譲渡制限付株式報酬としての新株式の発行の払込完了及び一部失権に関するお知らせ |
| 20240930 | 11:00 | オカムラ食品工業 | 支配株主等に関する事項について |
| 20240927 | 16:30 | オカムラ食品工業 | 剰余金の配当に関するお知らせ |
| 20240926 | 15:00 | オカムラ食品工業 | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20240809 | 15:00 | オカムラ食品工業 | 業績予想と実績値との差異に関するお知らせ |
| 20240809 | 15:00 | オカムラ食品工業 | 2024年6月期 決算短信〔日本基準〕（連結） |
| 20240809 | 15:00 | オカムラ食品工業 | 2024年6月期 決算補足説明資料 |
| 20240716 | 15:00 | オカムラ食品工業 | 代表取締役の異動（退任）に関するお知らせ |
| 20240522 | 17:00 | オカムラ食品工業 | 株主優待制度の導入に関するお知らせ |
| 20240514 | 15:00 | オカムラ食品工業 | 2024年6月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240514 | 15:00 | オカムラ食品工業 | 2024年6月期 第3四半期決算補足説明資料 |
| 20240214 | 17:00 | オカムラ食品工業 | 当社株式の貸借銘柄選定に関するお知らせ |
| 20240214 | 16:00 | オカムラ食品工業 | 通期業績予想の修正に関するお知らせ |
| 20240214 | 16:00 | オカムラ食品工業 | 2024年6月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240214 | 16:00 | オカムラ食品工業 | 2024年6月期 第2四半期決算補足説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U2MH | 350 | 2024-07-19 09:23 | 株式会社オカムラ食品工業 | 日興アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2938 | 1 | 株式会社オカムラ食品工業 | 2024-12-21 16:20:32 |
| 2938 | 2 | 電子公告 | IR情報 | 株式会社オカムラ食品工業 | 2024-06-18 23:35:32 |
| 2938 | 2 | 免責事項 | IR情報 | 株式会社オカムラ食品工業 | 2024-06-18 23:35:31 |
| 2938 | 2 | ディスクロージャーポリシー | IR情報 | 株式会社オカムラ食品工業 | 2024-06-18 23:35:29 |
| 2938 | 2 | FAQ | IR情報 | 株式会社オカムラ食品工業 | 2024-06-18 23:35:28 |
| 2938 | 2 | IRカレンダー | IR情報 | 株式会社オカムラ食品工業 | 2024-06-18 23:35:27 |
| 2938 | 2 | 株主優待 | IR情報 | 株式会社オカムラ食品工業 | 2024-06-18 23:35:26 |
| 2938 | 2 | 配当・株主還元 | IR情報 | 株式会社オカムラ食品工業 | 2024-06-18 23:35:25 |
| 2938 | 2 | 株価情報 | IR情報 | 株式会社オカムラ食品工業 | 2024-06-18 23:35:23 |
| 2938 | 2 | 株式基本情報 | IR情報 | 株式会社オカムラ食品工業 | 2024-06-18 23:35:22 |