| 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 | 445 | 447 | 434 | 442 | 19,300 | -10 | 98% | 99% | 182% | ▼▼ | 100% | 107% | 91% | 97% | 110% |
| 20240726 | 434 | 442 | 433 | 433 | 11,600 | -9 | 98% | 100% | 60% | ▼▼▼ | 108% | 106% | 92% | 95% | 108% |
| 20240729 | 431 | 465 | 431 | 464 | 39,900 | 31 | 107% | 108% | 344% | ▲ | 100% | 88% | 86% | 100% | 115% |
| 20240730 | 462 | 464 | 460 | 463 | 7,400 | -1 | 100% | 100% | 19% | ▼ | 100% | 80% | 86% | 100% | 115% |
| 20240731 | 463 | 464 | 456 | 463 | 7,900 | 0 | 100% | 100% | 107% | -- | 98% | 86% | 86% | 100% | 115% |
| 20240801 | 463 | 463 | 448 | 455 | 17,800 | -8 | 98% | 98% | 225% | ▼ | 96% | 94% | 94% | 98% | 113% |
| 20240802 | 423 | 429 | 404 | 406 | 52,200 | -49 | 89% | 96% | 293% | ▼▼ | 84% | 83% | 99% | 88% | 101% |
| 20240805 | 400 | 400 | 326 | 334 | 65,100 | -72 | 82% | 84% | 125% | ▼▼▼ | 105% | 99% | 113% | 72% | 100% |
| 20240806 | 350 | 390 | 336 | 369 | 46,800 | 35 | 110% | 105% | 72% | ▲ | 101% | 91% | 100% | 80% | 110% |
| 20240807 | 393 | 398 | 376 | 398 | 16,200 | 29 | 108% | 101% | 35% | ▲▲ | 83% | 97% | 99% | 86% | 119% |
| 20240808 | 398 | 398 | 329 | 331 | 235,500 | -67 | 83% | 83% | 1454% | ▼ | 98% | 114% | 116% | 71% | 100% |
| 20240809 | 339 | 342 | 332 | 333 | 191,600 | 2 | 101% | 98% | 81% | ▲ | 103% | 115% | 116% | 72% | 101% |
| 20240813 | 338 | 348 | 335 | 347 | 72,100 | 14 | 104% | 103% | 38% | ▲▲ | 103% | 113% | 112% | 75% | 105% |
| 20240814 | 347 | 362 | 343 | 357 | 80,400 | 10 | 103% | 103% | 112% | ▲▲▲ | 102% | 104% | 102% | 77% | 108% |
| 20240815 | 380 | 388 | 368 | 387 | 140,900 | 30 | 108% | 102% | 175% | ▲▲▲▲ | 100% | 103% | 101% | 83% | 117% |
| 20240816 | 383 | 389 | 379 | 382 | 43,600 | -5 | 99% | 100% | 31% | ▼ | 99% | 101% | 99% | 82% | 115% |
| 20240819 | 390 | 397 | 383 | 388 | 27,100 | 6 | 102% | 99% | 62% | ▲ | 101% | 102% | 99% | 84% | 117% |
| 20240820 | 388 | 392 | 383 | 391 | 13,900 | 3 | 101% | 101% | 51% | ▲▲ | 101% | 100% | 97% | 84% | 118% |
| 20240821 | 394 | 398 | 390 | 396 | 19,200 | 5 | 101% | 101% | 138% | ▲▲▲ | 99% | 99% | 97% | 85% | 120% |
| 20240822 | 396 | 398 | 387 | 392 | 16,200 | -4 | 99% | 99% | 84% | ▼ | 101% | 101% | 99% | 84% | 118% |
| 20240823 | 387 | 393 | 386 | 391 | 10,300 | -1 | 100% | 101% | 64% | ▼▼ | 99% | 97% | 97% | 84% | 118% |
| 20240826 | 396 | 400 | 386 | 394 | 21,500 | 3 | 101% | 99% | 209% | ▲ | 99% | 98% | 98% | 85% | 119% |
| 20240827 | 394 | 395 | 387 | 392 | 14,900 | -2 | 99% | 99% | 69% | ▼ | 99% | 99% | 99% | 85% | 118% |
| 20240828 | 392 | 394 | 386 | 389 | 23,500 | -3 | 99% | 99% | 158% | ▼▼ | 99% | 100% | 101% | 84% | 118% |
| 20240829 | 385 | 389 | 376 | 383 | 35,600 | -6 | 98% | 99% | 151% | ▼▼▼ | 101% | 100% | 101% | 84% | 116% |
| 20240830 | 383 | 388 | 383 | 385 | 14,800 | 2 | 101% | 101% | 42% | ▲ | 100% | 99% | 100% | 95% | 116% |
| 20240902 | 387 | 392 | 382 | 387 | 28,900 | 2 | 101% | 100% | 195% | ▲▲ | 99% | 98% | 100% | 97% | 117% |
| 20240903 | 388 | 391 | 384 | 385 | 17,300 | -2 | 99% | 99% | 60% | ▼ | 103% | 103% | 105% | 97% | 116% |
| 20240904 | 369 | 385 | 369 | 380 | 34,900 | -5 | 99% | 103% | 202% | ▼▼ | 102% | 101% | 103% | 95% | 115% |
| 20240905 | 377 | 388 | 377 | 383 | 20,600 | 3 | 101% | 102% | 59% | ▲ | 98% | 96% | 100% | 97% | 116% |
| 20240906 | 387 | 387 | 374 | 381 | 24,800 | -2 | 99% | 98% | 120% | ▼ | 102% | 100% | 104% | 96% | 114% |
| 20240909 | 373 | 381 | 351 | 379 | 89,400 | -2 | 99% | 102% | 360% | ▼▼ | 100% | 98% | 102% | 96% | 109% |
| 20240910 | 381 | 390 | 379 | 380 | 12,600 | 1 | 100% | 100% | 14% | ▲ | 98% | 98% | 102% | 96% | 106% |
| 20240911 | 380 | 384 | 370 | 371 | 10,200 | -9 | 98% | 98% | 81% | ▼ | 101% | 102% | 104% | 94% | 100% |
| 20240912 | 371 | 380 | 371 | 373 | 8,200 | 2 | 101% | 101% | 80% | ▲ | 99% | 103% | 104% | 94% | 101% |
| 20240913 | 371 | 379 | 364 | 367 | 8,400 | -6 | 98% | 99% | 102% | ▼ | 100% | 103% | 103% | 93% | 100% |
| 20240917 | 373 | 375 | 364 | 374 | 24,500 | 7 | 102% | 100% | 292% | ▲ | 98% | 103% | 102% | 94% | 102% |
| 20240918 | 377 | 377 | 368 | 369 | 15,000 | -5 | 99% | 98% | 61% | ▼ | 103% | 105% | 102% | 93% | 101% |
| 20240919 | 369 | 380 | 369 | 380 | 37,500 | 11 | 103% | 103% | 250% | ▲ | 101% | 102% | 98% | 96% | 104% |
| 20240920 | 381 | 383 | 378 | 383 | 12,300 | 3 | 101% | 101% | 33% | ▲▲ | 99% | 100% | 97% | 97% | 104% |
| 20240924 | 386 | 395 | 381 | 383 | 120,800 | 0 | 100% | 99% | 982% | -- | 101% | 100% | 97% | 97% | 104% |
| 20240925 | 384 | 392 | 383 | 387 | 117,800 | 4 | 101% | 101% | 98% | ▲ | 99% | 99% | 96% | 99% | 105% |
| 20240926 | 387 | 390 | 382 | 384 | 311,500 | -3 | 99% | 99% | 264% | ▼ | 103% | 102% | 99% | 99% | 105% |
| 20240927 | 376 | 387 | 373 | 387 | 85,600 | 3 | 101% | 103% | 27% | ▲ | 99% | 100% | 97% | 100% | 105% |
| 20240930 | 384 | 387 | 377 | 380 | 20,000 | -7 | 98% | 99% | 23% | ▼ | 101% | 99% | 98% | 98% | 104% |
| 20241001 | 380 | 385 | 371 | 384 | 25,700 | 4 | 101% | 101% | 129% | ▲ | 102% | 100% | 99% | 99% | 105% |
| 20241002 | 376 | 386 | 371 | 382 | 14,800 | -2 | 99% | 102% | 58% | ▼ | 100% | 98% | 97% | 99% | 104% |
| 20241003 | 382 | 385 | 378 | 383 | 7,500 | 1 | 100% | 100% | 51% | ▲ | 97% | 96% | 97% | 99% | 104% |
| 20241004 | 384 | 384 | 370 | 371 | 18,800 | -12 | 97% | 97% | 251% | ▼ | 100% | 99% | 99% | 96% | 101% |
| 20241007 | 375 | 379 | 372 | 375 | 10,500 | 4 | 101% | 100% | 56% | ▲ | 100% | 99% | 0% | 97% | 102% |
| 20241008 | 376 | 378 | 370 | 375 | 19,300 | 0 | 100% | 100% | 184% | -- | 98% | 100% | 0% | 97% | 102% |
| 20241009 | 374 | 375 | 368 | 368 | 9,500 | -7 | 98% | 98% | 49% | ▼ | 99% | 100% | 0% | 95% | 100% |
| 20241010 | 373 | 373 | 368 | 368 | 7,800 | 0 | 100% | 99% | 82% | -- | 101% | 101% | 0% | 95% | 100% |
| 20241011 | 368 | 372 | 368 | 370 | 16,500 | 2 | 101% | 101% | 212% | ▲ | 102% | 102% | 0% | 96% | 101% |
| 20241015 | 364 | 374 | 364 | 373 | 18,600 | 3 | 101% | 102% | 113% | ▲▲ | 100% | 100% | 0% | 96% | 102% |
| 20241016 | 372 | 376 | 368 | 372 | 8,000 | -1 | 100% | 100% | 43% | ▼ | 99% | 100% | 0% | 96% | 101% |
| 20241017 | 372 | 374 | 369 | 370 | 1,300 | -2 | 99% | 99% | 16% | ▼▼ | 101% | 0% | 0% | 96% | 101% |
| 20241018 | 370 | 373 | 368 | 372 | 6,700 | 2 | 101% | 101% | 515% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241021 | 371 | 372 | 362 | 371 | 11,000 | -1 | 100% | 100% | 164% | ▼ | 101% | 0% | 0% | 96% | 101% |
| 20241022 | 369 | 372 | 365 | 371 | 16,300 | 0 | 100% | 101% | 148% | -- | % | % | % | 96% | 101% |
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 | 5,700 | 324,900 | 0 | 238,300 | 5,700 | 86,600 |
| 2024-10-11 | 6,600 | 313,000 | 0 | 232,900 | 6,600 | 80,100 |
| 2024-10-04 | 5,800 | 301,300 | 0 | 226,000 | 5,800 | 75,300 |
| 2024-09-27 | 14,800 | 299,200 | 0 | 214,800 | 14,800 | 84,400 |
| 2024-09-20 | 58,800 | 322,200 | 0 | 226,400 | 58,800 | 95,800 |
| 2024-09-13 | 31,600 | 312,800 | 0 | 207,500 | 31,600 | 105,300 |
| 2024-09-06 | 25,000 | 291,700 | 0 | 192,600 | 25,000 | 99,100 |
| 2024-08-30 | 9,800 | 303,300 | 0 | 190,600 | 9,800 | 112,700 |
| 2024-08-23 | 8,600 | 308,500 | 0 | 191,300 | 8,600 | 117,200 |
| 2024-08-16 | 10,400 | 307,000 | 0 | 191,000 | 10,400 | 116,000 |
| 2024-08-09 | 2,100 | 362,900 | 0 | 211,000 | 2,100 | 151,900 |
| 2024-08-02 | 4,500 | 289,500 | 0 | 196,500 | 4,500 | 93,000 |
| 2024-07-26 | 9,200 | 299,800 | 0 | 206,000 | 9,200 | 93,800 |
| 2024-07-19 | 7,600 | 308,300 | 0 | 208,200 | 7,600 | 100,100 |
| 2024-07-12 | 3,800 | 320,100 | 0 | 212,700 | 3,800 | 107,400 |
| 2024-07-05 | 7,800 | 325,000 | 0 | 220,700 | 7,800 | 104,300 |
| 2024-06-28 | 8,500 | 320,100 | 0 | 219,300 | 8,500 | 100,800 |
| 2024-06-21 | 5,100 | 314,500 | 0 | 217,900 | 5,100 | 96,600 |
| 2024-06-14 | 8,500 | 311,100 | 0 | 218,900 | 8,500 | 92,200 |
| 2024-06-07 | 6,900 | 318,000 | 0 | 219,200 | 6,900 | 98,800 |
| 2024-05-31 | 7,500 | 314,900 | 0 | 213,600 | 7,500 | 101,300 |
| 2024-05-24 | 3,500 | 332,900 | 0 | 220,300 | 3,500 | 112,600 |
| 2024-05-17 | 3,800 | 356,400 | 0 | 220,600 | 3,800 | 135,800 |
| 2024-05-10 | 5,300 | 366,600 | 0 | 228,400 | 5,300 | 138,200 |
| 2024-05-02 | 4,600 | 365,800 | 0 | 228,200 | 4,600 | 137,600 |
| 2024-04-26 | 4,100 | 382,800 | 0 | 239,100 | 4,100 | 143,700 |
| 2024-04-19 | 4,800 | 395,500 | 0 | 247,600 | 4,800 | 147,900 |
| 2024-04-12 | 3,600 | 446,200 | 0 | 306,800 | 3,600 | 139,400 |
| 2024-04-05 | 4,100 | 429,900 | 0 | 308,500 | 4,100 | 121,400 |
| 2024-03-29 | 7,000 | 500,800 | 0 | 365,200 | 7,000 | 135,600 |
| 2024-03-22 | 7,600 | 503,000 | 0 | 368,600 | 7,600 | 134,400 |
| 2024-03-15 | 9,500 | 505,400 | 0 | 368,300 | 9,500 | 137,100 |
| 2024-03-08 | 15,100 | 540,600 | 0 | 388,300 | 15,100 | 152,300 |
| 2024-03-01 | 14,600 | 539,900 | 0 | 359,100 | 14,600 | 180,800 |
| 2024-02-22 | 24,800 | 580,400 | 0 | 385,600 | 24,800 | 194,800 |
| 2024-02-16 | 22,800 | 575,200 | 0 | 364,700 | 22,800 | 210,500 |
| 2024-02-09 | 13,500 | 600,900 | 0 | 350,400 | 13,500 | 250,500 |
| 2024-02-02 | 14,900 | 594,400 | 0 | 340,700 | 14,900 | 253,700 |
| 2024-01-26 | 16,000 | 594,700 | 0 | 368,100 | 16,000 | 226,600 |
| 2024-01-19 | 18,800 | 627,100 | 0 | 363,000 | 18,800 | 264,100 |
| 2024-01-12 | 29,900 | 627,400 | 0 | 362,000 | 29,900 | 265,400 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-23 | GOLDMAN SACHS INTERNATIONAL | 53,800 | 0.49% | ▼ | -1,100 | 453 | 457 | 452 | 457 | 14,200 |
| 2024-06-04 | GOLDMAN SACHS INTERNATIONAL | 54,900 | 0.50% | ▲ | 4,300 | 435 | 444 | 433 | 444 | 18,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 16:00 | Ｇ－オークファン | 2024年９月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240814 | 16:00 | Ｇ－オークファン | 2024年9月期 第3四半期決算説明資料 |
| 20240814 | 16:00 | Ｇ－オークファン | 株主優待制度の再開に関するお知らせ |
| 20240515 | 16:00 | Ｇ－オークファン | 2024年９月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240515 | 16:00 | Ｇ－オークファン | 2024年９月期（第18期）第２四半期決算補足説明資料 |
| 20240214 | 16:00 | Ｇ－オークファン | 2024年９月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240214 | 16:00 | Ｇ－オークファン | 2024年９月期（第18期）第１四半期決算 補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3674 | 1 | 株式会社オークファン | 2024-10-23 09:20:36 |
| 3674 | 2 | 免責事項 | IR・投資家情報 | 株式会社オークファン | 2024-06-14 11:33:24 |
| 3674 | 2 | IRお問い合わせ | IR・投資家情報 | 株式会社オークファン | 2024-06-14 11:33:23 |
| 3674 | 2 | 電子公告 | IR・投資家情報 | 株式会社オークファン | 2024-06-14 11:33:22 |
| 3674 | 2 | IRカレンダー | IR・投資家情報 | 株式会社オークファン | 2024-06-14 11:33:20 |
| 3674 | 2 | 株式情報 | IR・投資家情報 | 株式会社オークファン | 2024-06-14 11:33:19 |
| 3674 | 2 | 財政状況 | IR・投資家情報 | 株式会社オークファン | 2024-06-14 11:33:18 |
| 3674 | 2 | 業績ハイライト | IR・投資家情報 | 株式会社オークファン | 2024-06-14 11:33:17 |
| 3674 | 2 | 決算説明会 | IR・投資家情報 | 株式会社オークファン | 2024-06-14 11:33:16 |
| 3674 | 2 | IRライブラリー | IR・投資家情報 | 株式会社オークファン | 2024-06-14 11:33:15 |