| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 901 | 904 | 882 | 898 | 16,600 | -3 | 100% | 100% | 437% | ▼▼ | 101% | 102% | 101% | 98% | 115% |
| 20250311 | 893 | 899 | 884 | 899 | 8,100 | 1 | 100% | 101% | 49% | ▲ | 100% | 101% | 100% | 98% | 115% |
| 20250312 | 901 | 906 | 886 | 900 | 15,100 | 1 | 100% | 100% | 186% | ▲▲ | 100% | 102% | 98% | 98% | 115% |
| 20250313 | 900 | 900 | 890 | 899 | 8,100 | -1 | 100% | 100% | 54% | ▼ | 101% | 103% | 96% | 98% | 115% |
| 20250314 | 893 | 899 | 892 | 898 | 11,000 | -1 | 100% | 101% | 136% | ▼▼ | 101% | 101% | 94% | 98% | 115% |
| 20250317 | 899 | 907 | 895 | 907 | 6,000 | 9 | 101% | 101% | 55% | ▲ | 100% | 101% | 89% | 99% | 116% |
| 20250318 | 907 | 922 | 906 | 910 | 15,600 | 3 | 100% | 100% | 260% | ▲▲ | 101% | 101% | 85% | 99% | 110% |
| 20250319 | 910 | 922 | 910 | 916 | 7,100 | 6 | 101% | 101% | 46% | ▲▲▲ | 100% | 99% | 77% | 100% | 102% |
| 20250321 | 913 | 921 | 909 | 909 | 10,300 | -7 | 99% | 100% | 145% | ▼ | 100% | 99% | 78% | 99% | 101% |
| 20250324 | 908 | 911 | 898 | 911 | 13,300 | 2 | 100% | 100% | 129% | ▲ | 101% | 97% | 78% | 99% | 101% |
| 20250325 | 910 | 926 | 907 | 920 | 26,600 | 9 | 101% | 101% | 200% | ▲▲ | 97% | 92% | 76% | 100% | 102% |
| 20250326 | 930 | 933 | 905 | 905 | 215,900 | -15 | 98% | 97% | 812% | ▼ | 101% | 95% | 80% | 98% | 101% |
| 20250327 | 890 | 914 | 880 | 897 | 24,000 | -8 | 99% | 101% | 11% | ▼▼ | 98% | 90% | 79% | 98% | 100% |
| 20250328 | 900 | 900 | 850 | 884 | 14,200 | -13 | 99% | 98% | 59% | ▼▼▼ | 97% | 88% | 81% | 96% | 100% |
| 20250331 | 879 | 879 | 852 | 855 | 13,000 | -29 | 97% | 97% | 92% | ▼▼▼▼ | 99% | 78% | 83% | 93% | 100% |
| 20250401 | 856 | 856 | 817 | 847 | 8,200 | -8 | 99% | 99% | 63% | ▼▼▼▼▼ | 100% | 81% | 89% | 92% | 100% |
| 20250402 | 802 | 825 | 800 | 806 | 14,100 | -41 | 95% | 100% | 172% | ▼▼▼▼▼▼ | 98% | 89% | 90% | 88% | 100% |
| 20250403 | 791 | 791 | 768 | 775 | 20,900 | -31 | 96% | 98% | 148% | ▼▼▼▼▼▼▼ | 92% | 97% | 98% | 84% | 100% |
| 20250404 | 725 | 727 | 660 | 670 | 55,800 | -105 | 86% | 92% | 267% | ▼▼▼▼▼▼▼▼ | 99% | 105% | 107% | 73% | 100% |
| 20250408 | 659 | 675 | 651 | 651 | 8,400 | -19 | 97% | 99% | 15% | ▼▼▼▼▼▼▼▼▼ | 100% | 106% | 110% | 71% | 100% |
| 20250409 | 650 | 653 | 630 | 653 | 10,300 | 2 | 100% | 100% | 123% | ▲ | 106% | 104% | 108% | 71% | 100% |
| 20250410 | 662 | 708 | 662 | 704 | 5,100 | 51 | 108% | 106% | 50% | ▲▲ | 98% | 98% | 102% | 77% | 108% |
| 20250411 | 705 | 762 | 681 | 691 | 31,200 | -13 | 98% | 98% | 612% | ▼ | 100% | 102% | 105% | 75% | 106% |
| 20250414 | 685 | 698 | 685 | 688 | 7,000 | -3 | 100% | 100% | 22% | ▼▼ | 99% | 102% | 103% | 75% | 106% |
| 20250415 | 698 | 715 | 678 | 688 | 6,800 | 0 | 100% | 99% | 97% | -- | 100% | 103% | 111% | 75% | 106% |
| 20250416 | 686 | 691 | 683 | 683 | 2,000 | -5 | 99% | 100% | 29% | ▼ | 100% | 102% | 110% | 74% | 105% |
| 20250417 | 690 | 691 | 686 | 691 | 1,000 | 8 | 101% | 100% | 50% | ▲ | 101% | 102% | 111% | 75% | 106% |
| 20250418 | 687 | 731 | 687 | 697 | 3,400 | 6 | 101% | 101% | 340% | ▲▲ | 102% | 101% | 109% | 76% | 107% |
| 20250421 | 697 | 710 | 697 | 710 | 3,000 | 13 | 102% | 102% | 88% | ▲▲▲ | 98% | 98% | 106% | 77% | 109% |
| 20250422 | 720 | 749 | 704 | 704 | 11,700 | -6 | 99% | 98% | 390% | ▼ | 98% | 100% | 108% | 77% | 108% |
| 20250423 | 704 | 709 | 686 | 691 | 6,800 | -13 | 98% | 98% | 58% | ▼▼ | 101% | 101% | 109% | 76% | 106% |
| 20250424 | 695 | 726 | 695 | 704 | 5,600 | 13 | 102% | 101% | 82% | ▲ | 98% | 97% | 106% | 78% | 108% |
| 20250425 | 714 | 714 | 701 | 701 | 2,200 | -3 | 100% | 98% | 39% | ▼ | 100% | 102% | 108% | 79% | 108% |
| 20250428 | 701 | 708 | 701 | 703 | 1,100 | 2 | 100% | 100% | 50% | ▲ | 100% | 102% | 108% | 82% | 108% |
| 20250430 | 701 | 701 | 700 | 700 | 800 | -3 | 100% | 100% | 73% | ▼ | 100% | 103% | 109% | 83% | 108% |
| 20250501 | 695 | 696 | 695 | 696 | 1,700 | -4 | 99% | 100% | 213% | ▼▼ | 99% | 103% | 106% | 86% | 107% |
| 20250502 | 699 | 700 | 695 | 695 | 1,600 | -1 | 100% | 99% | 94% | ▼▼▼ | 101% | 99% | 105% | 90% | 107% |
| 20250507 | 705 | 716 | 696 | 715 | 5,100 | 20 | 103% | 101% | 319% | ▲ | 100% | 99% | 104% | 100% | 110% |
| 20250508 | 715 | 717 | 705 | 717 | 2,100 | 2 | 100% | 100% | 41% | ▲▲ | 100% | 99% | 104% | 100% | 110% |
| 20250509 | 717 | 720 | 707 | 718 | 4,000 | 1 | 100% | 100% | 190% | ▲▲▲ | 97% | 106% | 104% | 100% | 110% |
| 20250512 | 717 | 718 | 695 | 696 | 7,700 | -22 | 97% | 97% | 193% | ▼ | 100% | 109% | 107% | 97% | 102% |
| 20250513 | 696 | 700 | 693 | 693 | 2,500 | -3 | 100% | 100% | 32% | ▼▼ | 102% | 110% | 107% | 97% | 101% |
| 20250514 | 694 | 714 | 677 | 709 | 23,100 | 16 | 102% | 102% | 924% | ▲ | 98% | 104% | 104% | 99% | 104% |
| 20250515 | 710 | 719 | 685 | 697 | 4,300 | -12 | 98% | 98% | 19% | ▼ | 107% | 104% | 104% | 97% | 102% |
| 20250516 | 709 | 770 | 701 | 760 | 17,900 | 63 | 109% | 107% | 416% | ▲ | 100% | 97% | 97% | 100% | 111% |
| 20250519 | 760 | 770 | 717 | 760 | 6,500 | 0 | 100% | 100% | 36% | -- | 99% | 101% | 101% | 100% | 110% |
| 20250520 | 730 | 735 | 717 | 723 | 11,300 | -37 | 95% | 99% | 174% | ▼ | 100% | 100% | 100% | 95% | 105% |
| 20250521 | 738 | 738 | 732 | 737 | 3,300 | 14 | 102% | 100% | 29% | ▲ | 100% | 101% | 99% | 97% | 107% |
| 20250522 | 738 | 740 | 726 | 735 | 1,900 | -2 | 100% | 100% | 58% | ▼ | 99% | 101% | 98% | 97% | 106% |
| 20250523 | 737 | 737 | 729 | 729 | 400 | -6 | 99% | 99% | 21% | ▼▼ | 99% | 99% | 0% | 96% | 105% |
| 20250526 | 744 | 748 | 731 | 740 | 1,800 | 11 | 102% | 99% | 450% | ▲ | 99% | 98% | 0% | 97% | 107% |
| 20250527 | 740 | 740 | 734 | 735 | 600 | -5 | 99% | 99% | 33% | ▼ | 102% | 100% | 0% | 97% | 106% |
| 20250528 | 732 | 748 | 732 | 743 | 1,000 | 8 | 101% | 102% | 167% | ▲ | 99% | 99% | 0% | 98% | 107% |
| 20250529 | 746 | 748 | 735 | 735 | 1,000 | -8 | 99% | 99% | 100% | ▼ | 97% | 99% | 0% | 97% | 106% |
| 20250530 | 741 | 745 | 719 | 720 | 3,200 | -15 | 98% | 97% | 320% | ▼▼ | 101% | 102% | 0% | 95% | 104% |
| 20250602 | 718 | 735 | 718 | 727 | 1,200 | 7 | 101% | 101% | 38% | ▲ | 102% | 100% | 0% | 96% | 105% |
| 20250603 | 724 | 738 | 724 | 735 | 900 | 8 | 101% | 102% | 75% | ▲▲ | 100% | 0% | 0% | 97% | 106% |
| 20250604 | 735 | 737 | 735 | 737 | 700 | 2 | 100% | 100% | 78% | ▲▲▲ | 99% | 0% | 0% | 97% | 106% |
| 20250605 | 737 | 739 | 729 | 729 | 1,100 | -8 | 99% | 99% | 157% | ▼ | 99% | 0% | 0% | 96% | 105% |
| 20250606 | 729 | 739 | 725 | 725 | 500 | -4 | 99% | 99% | 45% | ▼▼ | % | % | % | 95% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 82,200 | 0 | 20,400 | 0 | 61,800 |
| 2025-05-23 | 0 | 83,700 | 0 | 20,400 | 0 | 63,300 |
| 2025-05-16 | 0 | 84,100 | 0 | 20,200 | 0 | 63,900 |
| 2025-05-09 | 0 | 83,900 | 0 | 21,200 | 0 | 62,700 |
| 2025-05-02 | 0 | 85,700 | 0 | 22,600 | 0 | 63,100 |
| 2025-04-25 | 0 | 183,600 | 0 | 27,000 | 0 | 156,600 |
| 2025-04-18 | 0 | 236,400 | 0 | 29,000 | 0 | 207,400 |
| 2025-04-11 | 0 | 284,500 | 0 | 28,200 | 0 | 256,300 |
| 2025-04-04 | 0 | 296,600 | 0 | 33,000 | 0 | 263,600 |
| 2025-03-28 | 0 | 334,300 | 0 | 30,400 | 0 | 303,900 |
| 2025-03-21 | 0 | 222,000 | 0 | 24,300 | 0 | 197,700 |
| 2025-03-14 | 0 | 226,900 | 0 | 25,700 | 0 | 201,200 |
| 2025-03-07 | 0 | 210,300 | 0 | 27,400 | 0 | 182,900 |
| 2025-02-28 | 0 | 196,200 | 0 | 32,100 | 0 | 164,100 |
| 2025-02-21 | 0 | 195,700 | 0 | 32,100 | 0 | 163,600 |
| 2025-02-14 | 200 | 195,500 | 200 | 41,900 | 0 | 153,600 |
| 2025-02-07 | 0 | 194,900 | 0 | 43,400 | 0 | 151,500 |
| 2025-01-31 | 0 | 191,200 | 0 | 43,600 | 0 | 147,600 |
| 2025-01-24 | 0 | 199,800 | 0 | 40,000 | 0 | 159,800 |
| 2025-01-17 | 0 | 176,400 | 0 | 38,500 | 0 | 137,900 |
| 2025-01-10 | 0 | 163,100 | 0 | 41,500 | 0 | 121,600 |
| 2024-12-27 | 0 | 166,500 | 0 | 42,200 | 0 | 124,300 |
| 2024-12-20 | 0 | 168,200 | 0 | 54,800 | 0 | 113,400 |
| 2024-12-13 | 400 | 178,900 | 400 | 54,500 | 0 | 124,400 |
| 2024-12-06 | 0 | 168,800 | 0 | 53,100 | 0 | 115,700 |
| 2024-11-29 | 0 | 167,500 | 0 | 52,300 | 0 | 115,200 |
| 2024-11-22 | 0 | 175,100 | 0 | 53,300 | 0 | 121,800 |
| 2024-11-15 | 0 | 177,700 | 0 | 51,900 | 0 | 125,800 |
| 2024-11-08 | 0 | 179,700 | 0 | 52,300 | 0 | 127,400 |
| 2024-11-01 | 0 | 184,400 | 0 | 53,000 | 0 | 131,400 |
| 2024-10-25 | 0 | 190,900 | 0 | 56,500 | 0 | 134,400 |
| 2024-10-18 | 0 | 185,000 | 0 | 55,200 | 0 | 129,800 |
| 2024-10-11 | 0 | 181,000 | 0 | 51,900 | 0 | 129,100 |
| 2024-10-04 | 0 | 169,600 | 0 | 51,800 | 0 | 117,800 |
| 2024-09-27 | 0 | 154,000 | 0 | 46,500 | 0 | 107,500 |
| 2024-09-20 | 0 | 156,900 | 0 | 48,400 | 0 | 108,500 |
| 2024-09-13 | 0 | 161,400 | 0 | 49,600 | 0 | 111,800 |
| 2024-09-06 | 0 | 153,900 | 0 | 46,700 | 0 | 107,200 |
| 2024-08-30 | 100 | 150,400 | 100 | 30,800 | 0 | 119,600 |
| 2024-08-23 | 0 | 34,300 | 0 | 15,200 | 0 | 19,100 |
| 2024-08-16 | 0 | 34,200 | 0 | 15,200 | 0 | 19,000 |
| 2024-08-09 | 0 | 33,700 | 0 | 15,200 | 0 | 18,500 |
| 2024-08-02 | 0 | 33,000 | 0 | 14,500 | 0 | 18,500 |
| 2024-07-26 | 0 | 33,400 | 0 | 14,600 | 0 | 18,800 |
| 2024-07-19 | 0 | 34,100 | 0 | 14,600 | 0 | 19,500 |
| 2024-07-12 | 0 | 33,300 | 0 | 14,600 | 0 | 18,700 |
| 2024-07-05 | 0 | 33,400 | 0 | 14,600 | 0 | 18,800 |
| 2024-06-28 | 0 | 31,600 | 0 | 14,600 | 0 | 17,000 |
| 2024-06-21 | 0 | 27,000 | 0 | 13,800 | 0 | 13,200 |
| 2024-06-14 | 0 | 25,900 | 0 | 12,900 | 0 | 13,000 |
| 2024-06-07 | 0 | 22,600 | 0 | 12,300 | 0 | 10,300 |
| 2024-05-31 | 0 | 18,800 | 0 | 12,200 | 0 | 6,600 |
| 2024-05-24 | 0 | 14,700 | 0 | 9,500 | 0 | 5,200 |
| 2024-05-17 | 0 | 14,200 | 0 | 8,300 | 0 | 5,900 |
| 2024-05-10 | 0 | 12,300 | 0 | 8,300 | 0 | 4,000 |
| 2024-05-02 | 0 | 12,200 | 0 | 8,300 | 0 | 3,900 |
| 2024-04-26 | 0 | 10,900 | 0 | 8,100 | 0 | 2,800 |
| 2024-04-19 | 0 | 10,700 | 0 | 8,000 | 0 | 2,700 |
| 2024-04-12 | 0 | 9,800 | 0 | 6,800 | 0 | 3,000 |
| 2024-04-05 | 0 | 10,700 | 0 | 7,500 | 0 | 3,200 |
| 2024-03-29 | 0 | 11,400 | 0 | 8,200 | 0 | 3,200 |
| 2024-03-22 | 0 | 12,500 | 0 | 7,600 | 0 | 4,900 |
| 2024-03-15 | 0 | 14,700 | 0 | 7,700 | 0 | 7,000 |
| 2024-03-08 | 0 | 16,100 | 0 | 7,700 | 0 | 8,400 |
| 2024-03-01 | 0 | 18,900 | 0 | 7,600 | 0 | 11,300 |
| 2024-02-22 | 0 | 20,400 | 0 | 8,100 | 0 | 12,300 |
| 2024-02-16 | 0 | 20,900 | 0 | 8,300 | 0 | 12,600 |
| 2024-02-09 | 0 | 25,000 | 0 | 8,200 | 0 | 16,800 |
| 2024-02-02 | 0 | 24,700 | 0 | 8,200 | 0 | 16,500 |
| 2024-01-26 | 0 | 25,300 | 0 | 8,200 | 0 | 17,100 |
| 2024-01-19 | 0 | 25,300 | 0 | 8,200 | 0 | 17,100 |
| 2024-01-12 | 0 | 26,600 | 0 | 8,300 | 0 | 18,300 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3224 | 2 | 株式の状況｜IR情報｜General Oyster（ゼネラル・オイスター） | 2024-06-15 12:30:26 |
| 3224 | 2 | IRライブラリ｜IR情報｜General Oyster（ゼネラル・オイスター） | 2024-06-15 12:30:25 |
| 3224 | 2 | 業績・財務ハイライト｜IR情報｜General Oyster（ゼネラル・オイスター） | 2024-06-15 12:30:24 |
| 3224 | 2 | トップメッセージ｜IR情報｜General Oyster（ゼネラル・オイスター） | 2024-06-15 12:30:22 |
| 3224 | 2 | 株式会社ゼネラル・オイスター「オイスターバー」 | 2024-06-15 12:30:21 |
| 3224 | 2 | IR情報｜General Oyster（ゼネラル・オイスター） | 2024-06-15 12:30:20 |
| 3224 | 3 | 年末年始 営業時間 変更のご案内 | 2024-12-02 18:33:53 |
| 3224 | 3 | トピックス｜株式会社ゼネラル・オイスター「オイスターバー」 | 2024-06-18 06:14:55 |
| 3224 | 3 | 最新の牡蠣検査結果 | 2024-06-16 05:56:31 |
| 3224 | 3 | ニュース一覧｜株式会社ゼネラル・オイスター「オイスターバー」 | 2024-06-15 07:12:11 |