| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,118 | 1,120 | 1,115 | 1,120 | 2,000 | 6 | 101% | 100% | 53% | ▲▲ | 100% | 102% | 106% | 99% | 103% |
| 20250121 | 1,115 | 1,118 | 1,114 | 1,116 | 2,200 | -4 | 100% | 100% | 110% | ▼ | 101% | 103% | 107% | 99% | 103% |
| 20250122 | 1,110 | 1,122 | 1,110 | 1,122 | 3,000 | 6 | 101% | 101% | 136% | ▲ | 100% | 102% | 106% | 100% | 103% |
| 20250123 | 1,122 | 1,124 | 1,119 | 1,119 | 2,600 | -3 | 100% | 100% | 87% | ▼ | 100% | 102% | 106% | 99% | 103% |
| 20250124 | 1,122 | 1,126 | 1,122 | 1,126 | 1,900 | 7 | 101% | 100% | 73% | ▲ | 100% | 102% | 105% | 100% | 104% |
| 20250127 | 1,129 | 1,134 | 1,128 | 1,133 | 4,100 | 7 | 101% | 100% | 216% | ▲▲ | 100% | 101% | 104% | 100% | 104% |
| 20250128 | 1,134 | 1,139 | 1,127 | 1,139 | 2,500 | 6 | 101% | 100% | 61% | ▲▲▲ | 100% | 100% | 103% | 100% | 105% |
| 20250129 | 1,144 | 1,145 | 1,139 | 1,143 | 2,300 | 4 | 100% | 100% | 92% | ▲▲▲▲ | 100% | 101% | 103% | 100% | 104% |
| 20250130 | 1,143 | 1,144 | 1,142 | 1,143 | 1,500 | 0 | 100% | 100% | 65% | -- | 101% | 102% | 104% | 100% | 104% |
| 20250131 | 1,137 | 1,150 | 1,137 | 1,150 | 4,800 | 7 | 101% | 101% | 320% | ▲ | 100% | 102% | 104% | 100% | 103% |
| 20250203 | 1,145 | 1,148 | 1,143 | 1,144 | 4,100 | -6 | 99% | 100% | 85% | ▼ | 100% | 103% | 104% | 99% | 103% |
| 20250204 | 1,144 | 1,150 | 1,140 | 1,141 | 4,400 | -3 | 100% | 100% | 107% | ▼▼ | 100% | 103% | 104% | 99% | 103% |
| 20250205 | 1,152 | 1,155 | 1,143 | 1,155 | 6,100 | 14 | 101% | 100% | 139% | ▲ | 100% | 103% | 104% | 100% | 104% |
| 20250206 | 1,156 | 1,158 | 1,151 | 1,156 | 1,900 | 1 | 100% | 100% | 31% | ▲▲ | 101% | 102% | 105% | 100% | 104% |
| 20250207 | 1,156 | 1,172 | 1,156 | 1,166 | 5,100 | 10 | 101% | 101% | 268% | ▲▲▲ | 101% | 101% | 104% | 100% | 105% |
| 20250210 | 1,166 | 1,178 | 1,166 | 1,174 | 4,400 | 8 | 101% | 101% | 86% | ▲▲▲▲ | 101% | 101% | 105% | 100% | 105% |
| 20250212 | 1,171 | 1,189 | 1,171 | 1,185 | 6,600 | 11 | 101% | 101% | 150% | ▲▲▲▲▲ | 100% | 100% | 104% | 100% | 106% |
| 20250213 | 1,180 | 1,185 | 1,180 | 1,183 | 4,000 | -2 | 100% | 100% | 61% | ▼ | 100% | 99% | 105% | 100% | 106% |
| 20250214 | 1,177 | 1,181 | 1,173 | 1,174 | 3,100 | -9 | 99% | 100% | 78% | ▼▼ | 100% | 99% | 106% | 99% | 105% |
| 20250217 | 1,174 | 1,179 | 1,170 | 1,170 | 6,000 | -4 | 100% | 100% | 194% | ▼▼▼ | 101% | 99% | 107% | 99% | 105% |
| 20250218 | 1,165 | 1,178 | 1,165 | 1,178 | 2,600 | 8 | 101% | 101% | 43% | ▲ | 101% | 100% | 107% | 99% | 106% |
| 20250219 | 1,161 | 1,178 | 1,161 | 1,167 | 3,100 | -11 | 99% | 101% | 119% | ▼ | 100% | 100% | 107% | 98% | 104% |
| 20250220 | 1,162 | 1,177 | 1,160 | 1,160 | 6,500 | -7 | 99% | 100% | 210% | ▼▼ | 100% | 103% | 108% | 98% | 104% |
| 20250225 | 1,152 | 1,152 | 1,146 | 1,151 | 2,400 | -9 | 99% | 100% | 37% | ▼▼▼ | 100% | 103% | 108% | 97% | 102% |
| 20250226 | 1,154 | 1,157 | 1,150 | 1,157 | 3,900 | 6 | 101% | 100% | 163% | ▲ | 99% | 102% | 107% | 98% | 102% |
| 20250227 | 1,170 | 1,180 | 1,152 | 1,160 | 5,700 | 3 | 100% | 99% | 146% | ▲▲ | 101% | 103% | 108% | 98% | 102% |
| 20250228 | 1,155 | 1,173 | 1,155 | 1,164 | 4,100 | 4 | 100% | 101% | 72% | ▲▲▲ | 101% | 102% | 106% | 98% | 102% |
| 20250303 | 1,173 | 1,183 | 1,170 | 1,182 | 4,700 | 18 | 102% | 101% | 115% | ▲▲▲▲ | 101% | 103% | 106% | 100% | 104% |
| 20250304 | 1,180 | 1,188 | 1,180 | 1,188 | 6,600 | 6 | 101% | 101% | 140% | ▲▲▲▲▲ | 100% | 102% | 105% | 100% | 104% |
| 20250305 | 1,188 | 1,189 | 1,180 | 1,188 | 5,800 | 0 | 100% | 100% | 88% | -- | 101% | 103% | 105% | 100% | 104% |
| 20250306 | 1,188 | 1,195 | 1,187 | 1,195 | 6,400 | 7 | 101% | 101% | 110% | ▲ | 100% | 103% | 105% | 100% | 105% |
| 20250307 | 1,194 | 1,199 | 1,190 | 1,197 | 4,200 | 2 | 100% | 100% | 66% | ▲▲ | 101% | 102% | 104% | 100% | 104% |
| 20250310 | 1,199 | 1,213 | 1,197 | 1,213 | 7,600 | 16 | 101% | 101% | 181% | ▲▲▲ | 101% | 103% | 104% | 100% | 105% |
| 20250311 | 1,203 | 1,216 | 1,196 | 1,216 | 6,700 | 3 | 100% | 101% | 88% | ▲▲▲▲ | 100% | 102% | 103% | 100% | 106% |
| 20250312 | 1,218 | 1,220 | 1,215 | 1,220 | 5,500 | 4 | 100% | 100% | 82% | ▲▲▲▲▲ | 100% | 102% | 96% | 100% | 106% |
| 20250313 | 1,222 | 1,230 | 1,217 | 1,228 | 6,600 | 8 | 101% | 100% | 120% | ▲▲▲▲▲▲ | 100% | 101% | 95% | 100% | 107% |
| 20250314 | 1,229 | 1,230 | 1,220 | 1,228 | 5,100 | 0 | 100% | 100% | 77% | -- | 101% | 101% | 96% | 100% | 107% |
| 20250317 | 1,225 | 1,235 | 1,222 | 1,235 | 11,600 | 7 | 101% | 101% | 227% | ▲ | 100% | 100% | 95% | 100% | 107% |
| 20250318 | 1,237 | 1,264 | 1,237 | 1,242 | 7,500 | 7 | 101% | 100% | 65% | ▲▲ | 100% | 100% | 95% | 100% | 108% |
| 20250319 | 1,242 | 1,246 | 1,239 | 1,240 | 6,500 | -2 | 100% | 100% | 87% | ▼ | 100% | 101% | 97% | 100% | 108% |
| 20250321 | 1,233 | 1,247 | 1,233 | 1,236 | 7,400 | -4 | 100% | 100% | 114% | ▼▼ | 100% | 101% | 97% | 100% | 107% |
| 20250324 | 1,236 | 1,260 | 1,234 | 1,238 | 7,000 | 2 | 100% | 100% | 95% | ▲ | 100% | 94% | 97% | 100% | 108% |
| 20250325 | 1,240 | 1,242 | 1,230 | 1,241 | 9,800 | 3 | 100% | 100% | 140% | ▲▲ | 100% | 94% | 97% | 100% | 108% |
| 20250326 | 1,235 | 1,248 | 1,234 | 1,241 | 9,600 | 0 | 100% | 100% | 98% | -- | 101% | 94% | 97% | 100% | 107% |
| 20250327 | 1,241 | 1,249 | 1,238 | 1,249 | 12,800 | 8 | 101% | 101% | 133% | ▲ | 100% | 99% | 102% | 100% | 108% |
| 20250328 | 1,171 | 1,196 | 1,157 | 1,171 | 19,000 | -78 | 94% | 100% | 148% | ▼ | 100% | 99% | 103% | 94% | 101% |
| 20250331 | 1,166 | 1,174 | 1,150 | 1,165 | 7,700 | -6 | 99% | 100% | 41% | ▼▼ | 99% | 96% | 103% | 93% | 100% |
| 20250401 | 1,169 | 1,169 | 1,155 | 1,155 | 5,000 | -10 | 99% | 99% | 65% | ▼▼▼ | 101% | 96% | 104% | 92% | 100% |
| 20250402 | 1,155 | 1,172 | 1,153 | 1,165 | 5,600 | 10 | 101% | 101% | 112% | ▲ | 100% | 98% | 104% | 93% | 101% |
| 20250403 | 1,156 | 1,161 | 1,150 | 1,157 | 6,800 | -8 | 99% | 100% | 121% | ▼ | 97% | 99% | 0% | 93% | 100% |
| 20250404 | 1,149 | 1,149 | 1,111 | 1,119 | 11,700 | -38 | 97% | 97% | 172% | ▼▼ | 102% | 107% | 0% | 90% | 100% |
| 20250408 | 1,081 | 1,144 | 1,081 | 1,108 | 5,700 | -11 | 99% | 102% | 49% | ▼▼▼ | 100% | 107% | 0% | 89% | 100% |
| 20250409 | 1,094 | 1,099 | 1,085 | 1,091 | 3,900 | -17 | 98% | 100% | 68% | ▼▼▼▼ | 99% | 102% | 0% | 87% | 100% |
| 20250410 | 1,150 | 1,150 | 1,131 | 1,136 | 4,400 | 45 | 104% | 99% | 113% | ▲ | 102% | 107% | 0% | 91% | 104% |
| 20250411 | 1,106 | 1,134 | 1,106 | 1,130 | 3,400 | -6 | 99% | 102% | 77% | ▼ | 100% | 104% | 0% | 90% | 104% |
| 20250414 | 1,150 | 1,157 | 1,138 | 1,155 | 6,600 | 25 | 102% | 100% | 194% | ▲ | 101% | 103% | 0% | 92% | 106% |
| 20250415 | 1,160 | 1,200 | 1,157 | 1,176 | 9,100 | 21 | 102% | 101% | 138% | ▲▲ | 98% | 0% | 0% | 94% | 108% |
| 20250416 | 1,199 | 1,199 | 1,175 | 1,175 | 2,900 | -1 | 100% | 98% | 32% | ▼ | 101% | 0% | 0% | 94% | 108% |
| 20250417 | 1,175 | 1,183 | 1,175 | 1,183 | 1,500 | 8 | 101% | 101% | 52% | ▲ | 102% | 0% | 0% | 95% | 108% |
| 20250418 | 1,178 | 1,200 | 1,176 | 1,200 | 4,600 | 17 | 101% | 102% | 307% | ▲▲ | % | % | % | 96% | 110% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 4,400 | 0 | 1,700 | 0 | 2,700 |
| 2025-04-04 | 0 | 4,800 | 0 | 2,700 | 0 | 2,100 |
| 2025-03-28 | 0 | 3,500 | 0 | 2,500 | 0 | 1,000 |
| 2025-03-21 | 0 | 7,200 | 0 | 3,400 | 0 | 3,800 |
| 2025-03-14 | 0 | 9,800 | 0 | 3,700 | 0 | 6,100 |
| 2025-03-07 | 0 | 9,300 | 0 | 3,900 | 0 | 5,400 |
| 2025-02-28 | 0 | 15,100 | 0 | 4,500 | 0 | 10,600 |
| 2025-02-21 | 0 | 16,900 | 0 | 5,000 | 0 | 11,900 |
| 2025-02-14 | 0 | 16,600 | 0 | 4,800 | 0 | 11,800 |
| 2025-02-07 | 0 | 16,700 | 0 | 4,800 | 0 | 11,900 |
| 2025-01-31 | 0 | 13,000 | 0 | 5,000 | 0 | 8,000 |
| 2025-01-24 | 0 | 14,100 | 0 | 5,000 | 0 | 9,100 |
| 2025-01-17 | 0 | 14,000 | 0 | 5,000 | 0 | 9,000 |
| 2025-01-10 | 0 | 14,600 | 0 | 5,500 | 0 | 9,100 |
| 2024-12-27 | 0 | 13,500 | 0 | 4,900 | 0 | 8,600 |
| 2024-12-20 | 0 | 13,400 | 0 | 4,800 | 0 | 8,600 |
| 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 |
|---|---|---|---|
| 20250214 | 15:30 | オーシャン | 令和7年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20241226 | 15:30 | オーシャン | 連結子会社の吸収合併（簡易合併・略式合併）及び債権放棄に関するお知らせ |
| 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 | 2025-04-19 10:28:17 |
| 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 | 2025/03/28人事異動に関するお知らせ(46KB) | 2025-03-28 17:31:45 |
| 3096 | 3 | 2025/03/03業務スーパー取手藤代店オープンのお知らせ(505KB) | 2025-03-03 20:31:33 |
| 3096 | 3 | 2025/02/14令和7年3月期第3四半期決算短信(195KB) | 2025-02-14 22:32:19 |
| 3096 | 3 | 2025/02/14業務スーパー酒田若竹店オープンのお知らせ(272KB) | 2025-02-14 22:32:17 |