| 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 | 1,129 | 1,129 | 1,127 | 1,127 | 5,900 | 0 | 100% | 100% | 105% | -- | 101% | 95% | 95% | 99% | 102% |
| 20240925 | 1,129 | 1,135 | 1,128 | 1,135 | 17,700 | 8 | 101% | 101% | 300% | ▲ | 100% | 94% | 94% | 100% | 102% |
| 20240926 | 1,135 | 1,137 | 1,135 | 1,137 | 11,800 | 2 | 100% | 100% | 67% | ▲▲ | 100% | 99% | 99% | 100% | 102% |
| 20240927 | 1,078 | 1,084 | 1,068 | 1,073 | 19,500 | -64 | 94% | 100% | 165% | ▼ | 101% | 101% | 101% | 94% | 100% |
| 20240930 | 1,060 | 1,077 | 1,060 | 1,071 | 7,200 | -2 | 100% | 101% | 37% | ▼▼ | 100% | 101% | 101% | 94% | 100% |
| 20241001 | 1,064 | 1,071 | 1,064 | 1,068 | 4,500 | -3 | 100% | 100% | 63% | ▼▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20241002 | 1,071 | 1,071 | 1,064 | 1,068 | 2,900 | 0 | 100% | 100% | 64% | -- | 99% | 100% | 99% | 94% | 100% |
| 20241003 | 1,073 | 1,073 | 1,067 | 1,067 | 2,300 | -1 | 100% | 99% | 79% | ▼ | 100% | 100% | 100% | 94% | 100% |
| 20241004 | 1,069 | 1,071 | 1,067 | 1,067 | 3,000 | 0 | 100% | 100% | 130% | -- | 99% | 100% | 99% | 94% | 100% |
| 20241007 | 1,077 | 1,077 | 1,067 | 1,071 | 4,000 | 4 | 100% | 99% | 133% | ▲ | 100% | 100% | 100% | 94% | 100% |
| 20241008 | 1,072 | 1,076 | 1,069 | 1,075 | 2,000 | 4 | 100% | 100% | 50% | ▲▲ | 99% | 100% | 99% | 95% | 101% |
| 20241009 | 1,076 | 1,080 | 1,065 | 1,070 | 7,800 | -5 | 100% | 99% | 390% | ▼ | 99% | 99% | 99% | 94% | 100% |
| 20241010 | 1,077 | 1,077 | 1,067 | 1,068 | 1,800 | -2 | 100% | 99% | 23% | ▼▼ | 100% | 100% | 100% | 94% | 100% |
| 20241011 | 1,067 | 1,072 | 1,067 | 1,072 | 2,800 | 4 | 100% | 100% | 156% | ▲ | 100% | 99% | 100% | 94% | 100% |
| 20241015 | 1,073 | 1,073 | 1,068 | 1,071 | 3,000 | -1 | 100% | 100% | 107% | ▼ | 100% | 100% | 100% | 94% | 100% |
| 20241016 | 1,067 | 1,071 | 1,067 | 1,067 | 2,000 | -4 | 100% | 100% | 67% | ▼▼ | 100% | 99% | 100% | 94% | 100% |
| 20241017 | 1,073 | 1,074 | 1,071 | 1,071 | 2,400 | 4 | 100% | 100% | 120% | ▲ | 100% | 100% | 100% | 94% | 100% |
| 20241018 | 1,071 | 1,071 | 1,067 | 1,067 | 1,600 | -4 | 100% | 100% | 67% | ▼ | 100% | 99% | 100% | 94% | 100% |
| 20241021 | 1,070 | 1,070 | 1,067 | 1,067 | 1,700 | 0 | 100% | 100% | 106% | -- | 100% | 100% | 101% | 94% | 100% |
| 20241022 | 1,066 | 1,068 | 1,064 | 1,064 | 5,300 | -3 | 100% | 100% | 312% | ▼ | 100% | 100% | 100% | 94% | 100% |
| 20241023 | 1,070 | 1,070 | 1,067 | 1,067 | 1,600 | 3 | 100% | 100% | 30% | ▲ | 100% | 100% | 101% | 94% | 100% |
| 20241024 | 1,067 | 1,067 | 1,062 | 1,062 | 2,800 | -5 | 100% | 100% | 175% | ▼ | 100% | 100% | 101% | 93% | 100% |
| 20241025 | 1,060 | 1,063 | 1,060 | 1,060 | 2,400 | -2 | 100% | 100% | 86% | ▼▼ | 100% | 100% | 102% | 99% | 100% |
| 20241028 | 1,057 | 1,064 | 1,056 | 1,061 | 2,900 | 1 | 100% | 100% | 121% | ▲ | 100% | 100% | 101% | 99% | 100% |
| 20241029 | 1,067 | 1,073 | 1,062 | 1,065 | 2,200 | 4 | 100% | 100% | 76% | ▲▲ | 100% | 100% | 101% | 99% | 100% |
| 20241030 | 1,065 | 1,071 | 1,063 | 1,063 | 1,800 | -2 | 100% | 100% | 82% | ▼ | 99% | 99% | 100% | 99% | 100% |
| 20241031 | 1,073 | 1,073 | 1,062 | 1,062 | 2,300 | -1 | 100% | 99% | 128% | ▼▼ | 100% | 101% | 101% | 99% | 100% |
| 20241101 | 1,063 | 1,063 | 1,062 | 1,062 | 1,600 | 0 | 100% | 100% | 70% | -- | 100% | 100% | 101% | 99% | 100% |
| 20241105 | 1,068 | 1,069 | 1,061 | 1,065 | 1,600 | 3 | 100% | 100% | 100% | ▲ | 100% | 100% | 102% | 99% | 100% |
| 20241106 | 1,066 | 1,066 | 1,061 | 1,066 | 3,900 | 1 | 100% | 100% | 244% | ▲▲ | 100% | 100% | 102% | 99% | 101% |
| 20241107 | 1,066 | 1,068 | 1,061 | 1,065 | 3,000 | -1 | 100% | 100% | 77% | ▼ | 101% | 101% | 102% | 99% | 100% |
| 20241108 | 1,062 | 1,070 | 1,061 | 1,070 | 2,600 | 5 | 100% | 101% | 87% | ▲ | 100% | 100% | 101% | 100% | 101% |
| 20241111 | 1,070 | 1,072 | 1,066 | 1,068 | 1,900 | -2 | 100% | 100% | 73% | ▼ | 100% | 100% | 101% | 100% | 101% |
| 20241112 | 1,068 | 1,070 | 1,065 | 1,065 | 4,600 | -3 | 100% | 100% | 242% | ▼▼ | 100% | 100% | 102% | 99% | 100% |
| 20241113 | 1,065 | 1,070 | 1,065 | 1,070 | 1,200 | 5 | 100% | 100% | 26% | ▲ | 101% | 100% | 102% | 100% | 101% |
| 20241114 | 1,069 | 1,075 | 1,066 | 1,075 | 4,200 | 5 | 100% | 101% | 350% | ▲▲ | 100% | 100% | 103% | 100% | 101% |
| 20241115 | 1,068 | 1,078 | 1,068 | 1,070 | 2,100 | -5 | 100% | 100% | 50% | ▼ | 100% | 100% | 103% | 100% | 101% |
| 20241118 | 1,070 | 1,071 | 1,066 | 1,067 | 2,500 | -3 | 100% | 100% | 119% | ▼▼ | 99% | 100% | 102% | 99% | 101% |
| 20241119 | 1,076 | 1,076 | 1,066 | 1,067 | 2,000 | 0 | 100% | 99% | 80% | -- | 100% | 101% | 103% | 99% | 101% |
| 20241120 | 1,068 | 1,070 | 1,068 | 1,068 | 1,000 | 1 | 100% | 100% | 50% | ▲ | 100% | 101% | 103% | 99% | 101% |
| 20241121 | 1,068 | 1,073 | 1,068 | 1,073 | 1,700 | 5 | 100% | 100% | 170% | ▲▲ | 100% | 100% | 102% | 100% | 101% |
| 20241122 | 1,073 | 1,074 | 1,070 | 1,073 | 3,700 | 0 | 100% | 100% | 218% | -- | 100% | 100% | 102% | 100% | 101% |
| 20241125 | 1,073 | 1,076 | 1,073 | 1,076 | 2,000 | 3 | 100% | 100% | 54% | ▲ | 100% | 100% | 102% | 100% | 101% |
| 20241126 | 1,078 | 1,079 | 1,072 | 1,076 | 3,800 | 0 | 100% | 100% | 190% | -- | 100% | 101% | 102% | 100% | 101% |
| 20241127 | 1,075 | 1,077 | 1,075 | 1,075 | 1,700 | -1 | 100% | 100% | 45% | ▼ | 100% | 101% | 102% | 100% | 101% |
| 20241128 | 1,075 | 1,075 | 1,072 | 1,072 | 1,200 | -3 | 100% | 100% | 71% | ▼▼ | 101% | 100% | 102% | 100% | 101% |
| 20241129 | 1,072 | 1,078 | 1,072 | 1,078 | 2,600 | 6 | 101% | 101% | 217% | ▲ | 100% | 99% | 102% | 100% | 102% |
| 20241202 | 1,078 | 1,080 | 1,075 | 1,080 | 6,300 | 2 | 100% | 100% | 242% | ▲▲ | 100% | 100% | 102% | 100% | 101% |
| 20241203 | 1,080 | 1,084 | 1,075 | 1,084 | 4,800 | 4 | 100% | 100% | 76% | ▲▲▲ | 98% | 100% | 100% | 100% | 102% |
| 20241204 | 1,088 | 1,094 | 1,055 | 1,061 | 17,600 | -23 | 98% | 98% | 367% | ▼ | 100% | 102% | 102% | 98% | 100% |
| 20241205 | 1,071 | 1,072 | 1,063 | 1,070 | 5,900 | 9 | 101% | 100% | 34% | ▲ | 100% | 102% | 101% | 99% | 101% |
| 20241206 | 1,073 | 1,083 | 1,069 | 1,070 | 2,200 | 0 | 100% | 100% | 37% | -- | 101% | 102% | 0% | 99% | 101% |
| 20241209 | 1,078 | 1,084 | 1,078 | 1,084 | 2,900 | 14 | 101% | 101% | 132% | ▲ | 100% | 101% | 0% | 100% | 102% |
| 20241210 | 1,084 | 1,090 | 1,075 | 1,084 | 3,300 | 0 | 100% | 100% | 114% | -- | 101% | 102% | 0% | 100% | 102% |
| 20241211 | 1,080 | 1,091 | 1,080 | 1,091 | 3,200 | 7 | 101% | 101% | 97% | ▲ | 99% | 100% | 0% | 100% | 103% |
| 20241212 | 1,101 | 1,102 | 1,090 | 1,095 | 11,900 | 4 | 100% | 99% | 372% | ▲▲ | 100% | 100% | 0% | 100% | 103% |
| 20241213 | 1,095 | 1,100 | 1,093 | 1,097 | 2,600 | 2 | 100% | 100% | 22% | ▲▲▲ | 100% | 99% | 0% | 100% | 103% |
| 20241216 | 1,098 | 1,098 | 1,085 | 1,096 | 3,400 | -1 | 100% | 100% | 131% | ▼ | 100% | 99% | 0% | 100% | 103% |
| 20241217 | 1,098 | 1,098 | 1,086 | 1,097 | 1,200 | 1 | 100% | 100% | 35% | ▲ | 100% | 0% | 0% | 100% | 103% |
| 20241218 | 1,096 | 1,096 | 1,089 | 1,092 | 2,200 | -5 | 100% | 100% | 183% | ▼ | 100% | 0% | 0% | 100% | 103% |
| 20241219 | 1,092 | 1,092 | 1,085 | 1,088 | 2,000 | -4 | 100% | 100% | 91% | ▼▼ | 100% | 0% | 0% | 99% | 103% |
| 20241220 | 1,086 | 1,090 | 1,086 | 1,086 | 1,300 | -2 | 100% | 100% | 65% | ▼▼▼ | % | % | % | 99% | 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 | 0 | 13,500 | 0 | 4,800 | 0 | 8,700 |
| 2024-12-06 | 0 | 17,800 | 0 | 4,900 | 0 | 12,900 |
| 2024-11-29 | 0 | 18,200 | 0 | 4,900 | 0 | 13,300 |
| 2024-11-22 | 0 | 15,400 | 0 | 4,500 | 0 | 10,900 |
| 2024-11-15 | 0 | 11,500 | 0 | 4,600 | 0 | 6,900 |
| 2024-11-08 | 0 | 10,900 | 0 | 4,700 | 0 | 6,200 |
| 2024-11-01 | 0 | 10,600 | 0 | 3,200 | 0 | 7,400 |
| 2024-10-25 | 0 | 10,900 | 0 | 3,400 | 0 | 7,500 |
| 2024-10-18 | 0 | 10,300 | 0 | 3,000 | 0 | 7,300 |
| 2024-10-11 | 0 | 10,600 | 0 | 3,400 | 0 | 7,200 |
| 2024-10-04 | 0 | 6,300 | 0 | 3,000 | 0 | 3,300 |
| 2024-09-27 | 0 | 5,200 | 0 | 2,300 | 0 | 2,900 |
| 2024-09-20 | 0 | 11,700 | 0 | 3,400 | 0 | 8,300 |
| 2024-09-13 | 0 | 8,800 | 0 | 2,900 | 0 | 5,900 |
| 2024-09-06 | 0 | 6,700 | 0 | 2,900 | 0 | 3,800 |
| 2024-08-30 | 0 | 8,100 | 0 | 2,300 | 0 | 5,800 |
| 2024-08-23 | 0 | 10,000 | 0 | 1,400 | 0 | 8,600 |
| 2024-08-16 | 0 | 11,600 | 0 | 2,100 | 0 | 9,500 |
| 2024-08-09 | 0 | 12,100 | 0 | 2,200 | 0 | 9,900 |
| 2024-08-02 | 0 | 14,600 | 0 | 2,600 | 0 | 12,000 |
| 2024-07-26 | 0 | 18,200 | 0 | 2,800 | 0 | 15,400 |
| 2024-07-19 | 0 | 17,000 | 0 | 2,600 | 0 | 14,400 |
| 2024-07-12 | 0 | 17,900 | 0 | 2,700 | 0 | 15,200 |
| 2024-07-05 | 0 | 19,700 | 0 | 2,900 | 0 | 16,800 |
| 2024-06-28 | 0 | 19,300 | 0 | 2,700 | 0 | 16,600 |
| 2024-06-21 | 0 | 18,900 | 0 | 4,100 | 0 | 14,800 |
| 2024-06-14 | 0 | 21,200 | 0 | 4,600 | 0 | 16,600 |
| 2024-06-07 | 0 | 21,100 | 0 | 4,400 | 0 | 16,700 |
| 2024-05-31 | 0 | 21,100 | 0 | 4,000 | 0 | 17,100 |
| 2024-05-24 | 0 | 25,200 | 0 | 4,400 | 0 | 20,800 |
| 2024-05-17 | 0 | 23,200 | 0 | 4,400 | 0 | 18,800 |
| 2024-05-10 | 0 | 16,100 | 0 | 4,300 | 0 | 11,800 |
| 2024-05-02 | 0 | 17,700 | 0 | 5,700 | 0 | 12,000 |
| 2024-04-26 | 0 | 18,900 | 0 | 5,700 | 0 | 13,200 |
| 2024-04-19 | 0 | 17,400 | 0 | 4,700 | 0 | 12,700 |
| 2024-04-12 | 0 | 15,400 | 0 | 3,500 | 0 | 11,900 |
| 2024-04-05 | 0 | 11,300 | 0 | 2,200 | 0 | 9,100 |
| 2024-03-29 | 0 | 10,100 | 0 | 2,100 | 0 | 8,000 |
| 2024-03-22 | 0 | 12,000 | 0 | 2,700 | 0 | 9,300 |
| 2024-03-15 | 0 | 9,500 | 0 | 2,500 | 0 | 7,000 |
| 2024-03-08 | 0 | 13,500 | 0 | 3,300 | 0 | 10,200 |
| 2024-03-01 | 0 | 14,800 | 0 | 2,700 | 0 | 12,100 |
| 2024-02-22 | 0 | 14,700 | 0 | 3,500 | 0 | 11,200 |
| 2024-02-16 | 0 | 15,600 | 0 | 3,400 | 0 | 12,200 |
| 2024-02-09 | 0 | 13,400 | 0 | 2,800 | 0 | 10,600 |
| 2024-02-02 | 0 | 15,000 | 0 | 2,500 | 0 | 12,500 |
| 2024-01-26 | 0 | 16,200 | 0 | 2,500 | 0 | 13,700 |
| 2024-01-19 | 0 | 15,900 | 0 | 2,000 | 0 | 13,900 |
| 2024-01-12 | 0 | 15,800 | 0 | 2,600 | 0 | 13,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 15:00 | オーシャン | 令和7年3月期 第2四半期(中間期)決算短信[日本基準](連結) |
| 20241114 | 15:00 | オーシャン | 剰余金の配当（中間配当）に関するお知らせ |
| 20240809 | 15:30 | オーシャン | 令和7年3月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240514 | 15:15 | オーシャン | 令和6年3月期 決算短信〔日本基準〕（連結） |
| 20240514 | 15:15 | オーシャン | 剰余金の配当（普通配当及び特別配当）に関するお知らせ |
| 20240514 | 15:15 | オーシャン | 中期経営計画策定について |
| 20240214 | 15:15 | オーシャン | 通期業績予想の再修正（上方修正）に関するお知らせ |
| 20240214 | 15:15 | オーシャン | 令和6年3月期 第3四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3096 | 1 | 株式会社オーシャンシステム | 2024-12-21 17:27:07 |
| 3096 | 2 | 株主通信 | オーシャンシステム | 2024-06-19 15:56:25 |
| 3096 | 2 | 株主総会 | オーシャンシステム | 2024-06-19 15:56:24 |
| 3096 | 2 | 株主優待制度 | オーシャンシステム | 2024-06-19 15:56:23 |
| 3096 | 2 | IRカレンダー | オーシャンシステム | 2024-06-15 12:29:16 |
| 3096 | 2 | 投資家情報 | オーシャンシステム | 2024-06-15 12:29:15 |
| 3096 | 3 | 2024/11/14令和7年3月期第2四半期決算短信(203KB) | 2024-11-14 16:33:10 |
| 3096 | 3 | 2024/11/14剰余金の配当に関するお知らせ(79KB) | 2024-11-14 16:33:08 |
| 3096 | 3 | 2024/10/23【フグの稚魚混入の可能性があるしらす干し】の販売についてお客様へお詫びとお知らせ(80KB) | 2024-10-23 20:32:26 |
| 3096 | 3 | 2024/08/09令和7年3月期第1四半期決算短信(198KB) | 2024-08-20 18:38:44 |