| 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 | 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% | 94% | 97% | 102% |
| 20241008 | 376 | 378 | 370 | 375 | 19,300 | 0 | 100% | 100% | 184% | -- | 98% | 100% | 96% | 97% | 102% |
| 20241009 | 374 | 375 | 368 | 368 | 9,500 | -7 | 98% | 98% | 49% | ▼ | 99% | 100% | 96% | 95% | 100% |
| 20241010 | 373 | 373 | 368 | 368 | 7,800 | 0 | 100% | 99% | 82% | -- | 101% | 101% | 98% | 95% | 100% |
| 20241011 | 368 | 372 | 368 | 370 | 16,500 | 2 | 101% | 101% | 212% | ▲ | 102% | 102% | 100% | 96% | 101% |
| 20241015 | 364 | 374 | 364 | 373 | 18,600 | 3 | 101% | 102% | 113% | ▲▲ | 100% | 100% | 98% | 96% | 102% |
| 20241016 | 372 | 376 | 368 | 372 | 8,000 | -1 | 100% | 100% | 43% | ▼ | 99% | 100% | 98% | 96% | 101% |
| 20241017 | 372 | 374 | 369 | 370 | 1,300 | -2 | 99% | 99% | 16% | ▼▼ | 101% | 96% | 98% | 96% | 101% |
| 20241018 | 370 | 373 | 368 | 372 | 6,700 | 2 | 101% | 101% | 515% | ▲ | 100% | 95% | 98% | 96% | 101% |
| 20241021 | 371 | 372 | 362 | 371 | 11,000 | -1 | 100% | 100% | 164% | ▼ | 101% | 94% | 98% | 96% | 101% |
| 20241022 | 369 | 372 | 365 | 371 | 16,300 | 0 | 100% | 101% | 148% | -- | 97% | 96% | 100% | 96% | 101% |
| 20241023 | 364 | 368 | 350 | 352 | 21,500 | -19 | 95% | 97% | 132% | ▼ | 101% | 100% | 103% | 91% | 100% |
| 20241024 | 352 | 354 | 349 | 354 | 16,400 | 2 | 101% | 101% | 76% | ▲ | 98% | 102% | 105% | 91% | 101% |
| 20241025 | 346 | 353 | 339 | 340 | 28,300 | -14 | 96% | 98% | 173% | ▼ | 101% | 103% | 106% | 88% | 100% |
| 20241028 | 341 | 356 | 341 | 346 | 10,800 | 6 | 102% | 101% | 38% | ▲ | 99% | 100% | 103% | 90% | 102% |
| 20241029 | 353 | 353 | 345 | 349 | 8,700 | 3 | 101% | 99% | 81% | ▲▲ | 101% | 101% | 103% | 91% | 103% |
| 20241030 | 350 | 355 | 347 | 352 | 6,100 | 3 | 101% | 101% | 70% | ▲▲▲ | 99% | 102% | 100% | 92% | 104% |
| 20241031 | 350 | 351 | 346 | 347 | 17,800 | -5 | 99% | 99% | 292% | ▼ | 102% | 104% | 99% | 91% | 102% |
| 20241101 | 345 | 356 | 345 | 352 | 5,700 | 5 | 101% | 102% | 32% | ▲ | 101% | 102% | 97% | 94% | 104% |
| 20241105 | 352 | 354 | 352 | 354 | 1,800 | 2 | 101% | 101% | 32% | ▲▲ | 99% | 103% | 97% | 94% | 104% |
| 20241106 | 353 | 354 | 347 | 350 | 12,600 | -4 | 99% | 99% | 700% | ▼ | 102% | 103% | 98% | 93% | 103% |
| 20241107 | 351 | 358 | 348 | 358 | 4,700 | 8 | 102% | 102% | 37% | ▲ | 100% | 101% | 96% | 96% | 105% |
| 20241108 | 358 | 358 | 351 | 357 | 2,300 | -1 | 100% | 100% | 49% | ▼ | 100% | 101% | 98% | 96% | 105% |
| 20241111 | 359 | 367 | 346 | 359 | 23,100 | 2 | 101% | 100% | 1004% | ▲ | 101% | 97% | 100% | 96% | 106% |
| 20241112 | 360 | 365 | 347 | 363 | 18,400 | 4 | 101% | 101% | 80% | ▲▲ | 100% | 93% | 103% | 97% | 107% |
| 20241113 | 363 | 363 | 355 | 362 | 2,400 | -1 | 100% | 100% | 13% | ▼ | 100% | 94% | 104% | 97% | 106% |
| 20241114 | 362 | 363 | 353 | 362 | 3,700 | 0 | 100% | 100% | 154% | -- | 101% | 99% | 111% | 97% | 106% |
| 20241115 | 344 | 355 | 327 | 349 | 55,200 | -13 | 96% | 101% | 1492% | ▼ | 97% | 99% | 111% | 94% | 103% |
| 20241118 | 347 | 349 | 335 | 336 | 27,500 | -13 | 96% | 97% | 50% | ▼▼ | 100% | 102% | 114% | 91% | 100% |
| 20241119 | 336 | 339 | 331 | 337 | 28,700 | 1 | 100% | 100% | 104% | ▲ | 100% | 101% | 114% | 91% | 100% |
| 20241120 | 338 | 339 | 331 | 339 | 22,600 | 2 | 101% | 100% | 79% | ▲▲ | 101% | 101% | 113% | 93% | 101% |
| 20241121 | 339 | 343 | 337 | 342 | 22,400 | 3 | 101% | 101% | 99% | ▲▲▲ | 100% | 98% | 112% | 94% | 102% |
| 20241122 | 342 | 343 | 340 | 343 | 3,200 | 1 | 100% | 100% | 14% | ▲▲▲▲ | 100% | 97% | 112% | 94% | 102% |
| 20241125 | 343 | 347 | 339 | 343 | 7,100 | 0 | 100% | 100% | 222% | -- | 98% | 97% | 110% | 94% | 102% |
| 20241126 | 348 | 348 | 336 | 341 | 17,900 | -2 | 99% | 98% | 252% | ▼ | 100% | 101% | 115% | 94% | 101% |
| 20241127 | 335 | 338 | 328 | 336 | 51,800 | -5 | 99% | 100% | 289% | ▼▼ | 100% | 102% | 116% | 93% | 100% |
| 20241128 | 332 | 338 | 326 | 331 | 45,600 | -5 | 99% | 100% | 88% | ▼▼▼ | 100% | 103% | 116% | 91% | 100% |
| 20241129 | 331 | 334 | 329 | 330 | 14,100 | -1 | 100% | 100% | 31% | ▼▼▼▼ | 101% | 105% | 113% | 91% | 100% |
| 20241202 | 334 | 337 | 332 | 337 | 15,700 | 7 | 102% | 101% | 111% | ▲ | 99% | 107% | 112% | 93% | 102% |
| 20241203 | 337 | 337 | 331 | 335 | 9,900 | -2 | 99% | 99% | 63% | ▼ | 101% | 112% | 109% | 92% | 102% |
| 20241204 | 335 | 343 | 334 | 339 | 22,200 | 4 | 101% | 101% | 224% | ▲ | 101% | 112% | 107% | 93% | 103% |
| 20241205 | 337 | 341 | 336 | 341 | 16,400 | 2 | 101% | 101% | 74% | ▲▲ | 103% | 112% | 105% | 94% | 103% |
| 20241206 | 341 | 355 | 341 | 351 | 46,800 | 10 | 103% | 103% | 285% | ▲▲▲ | 103% | 109% | 0% | 97% | 106% |
| 20241209 | 351 | 361 | 351 | 360 | 32,900 | 9 | 103% | 103% | 70% | ▲▲▲▲ | 103% | 105% | 0% | 99% | 109% |
| 20241210 | 364 | 379 | 364 | 375 | 36,100 | 15 | 104% | 103% | 110% | ▲▲▲▲▲ | 101% | 100% | 0% | 100% | 114% |
| 20241211 | 375 | 378 | 371 | 378 | 21,700 | 3 | 101% | 101% | 60% | ▲▲▲▲▲▲ | 102% | 100% | 0% | 100% | 115% |
| 20241212 | 377 | 383 | 376 | 383 | 21,600 | 5 | 101% | 102% | 100% | ▲▲▲▲▲▲▲ | 101% | 96% | 0% | 100% | 116% |
| 20241213 | 380 | 384 | 380 | 384 | 21,500 | 1 | 100% | 101% | 100% | ▲▲▲▲▲▲▲▲ | 98% | 94% | 0% | 100% | 116% |
| 20241216 | 385 | 385 | 376 | 376 | 14,900 | -8 | 98% | 98% | 69% | ▼ | 100% | 95% | 0% | 98% | 114% |
| 20241217 | 376 | 379 | 372 | 376 | 7,600 | 0 | 100% | 100% | 51% | -- | 98% | 0% | 0% | 98% | 114% |
| 20241218 | 372 | 376 | 358 | 366 | 30,300 | -10 | 97% | 98% | 399% | ▼ | 101% | 0% | 0% | 95% | 111% |
| 20241219 | 358 | 362 | 355 | 361 | 17,500 | -5 | 99% | 101% | 58% | ▼▼ | 99% | 0% | 0% | 94% | 109% |
| 20241220 | 361 | 361 | 353 | 358 | 17,300 | -3 | 99% | 99% | 99% | ▼▼▼ | % | % | % | 93% | 108% |
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 | 10,700 | 284,500 | 0 | 199,000 | 10,700 | 85,500 |
| 2024-12-06 | 13,900 | 303,600 | 0 | 203,300 | 13,900 | 100,300 |
| 2024-11-29 | 4,800 | 318,900 | 0 | 208,700 | 4,800 | 110,200 |
| 2024-11-22 | 5,300 | 315,800 | 0 | 209,500 | 5,300 | 106,300 |
| 2024-11-15 | 4,200 | 313,500 | 0 | 211,100 | 4,200 | 102,400 |
| 2024-11-08 | 5,000 | 313,800 | 0 | 215,500 | 5,000 | 98,300 |
| 2024-11-01 | 4,900 | 310,000 | 0 | 212,300 | 4,900 | 97,700 |
| 2024-10-25 | 5,800 | 320,600 | 0 | 222,600 | 5,800 | 98,000 |
| 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 |
|---|---|---|---|
| 20241219 | 17:00 | Ｇ－オークファン | 自己株式の取得状況および取引終了に関するお知らせ |
| 20241203 | 17:00 | Ｇ－オークファン | 自己株式の取得状況に関するお知らせ |
| 20241125 | 17:00 | Ｇ－オークファン | 定時株主総会の付議議案及び株主提案に関する当社取締役会意見に関するお知らせ |
| 20241114 | 16:00 | Ｇ－オークファン | 2024年９月期 決算短信〔日本基準〕(連結) |
| 20241114 | 16:00 | Ｇ－オークファン | 2024年９月期 決算説明会資料 |
| 20241114 | 16:00 | Ｇ－オークファン | 自己株式取得に係る事項の決定に関するお知らせ |
| 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 | 2024-12-21 18:27:44 |
| 3674 | 2 | 株主優待制度 | IR・投資家情報 | 株式会社オークファン | 2024-12-03 19:29:23 |
| 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 |