| 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 | 2,452 | 2,459 | 2,430 | 2,447 | 15,600 | 22 | 101% | 100% | 62% | ▲▲▲▲▲ | 99% | 102% | 107% | 100% | 113% |
| 20240925 | 2,455 | 2,481 | 2,420 | 2,438 | 18,000 | -9 | 100% | 99% | 115% | ▼ | 102% | 104% | 107% | 100% | 113% |
| 20240926 | 2,456 | 2,516 | 2,449 | 2,516 | 39,600 | 78 | 103% | 102% | 220% | ▲ | 98% | 102% | 104% | 100% | 117% |
| 20240927 | 2,532 | 2,532 | 2,464 | 2,476 | 13,800 | -40 | 98% | 98% | 35% | ▼ | 100% | 106% | 108% | 98% | 115% |
| 20240930 | 2,426 | 2,472 | 2,376 | 2,430 | 18,000 | -46 | 98% | 100% | 130% | ▼▼ | 103% | 107% | 106% | 97% | 113% |
| 20241001 | 2,430 | 2,512 | 2,430 | 2,502 | 13,700 | 72 | 103% | 103% | 76% | ▲ | 102% | 104% | 102% | 99% | 116% |
| 20241002 | 2,502 | 2,597 | 2,499 | 2,550 | 29,000 | 48 | 102% | 102% | 212% | ▲▲ | 100% | 101% | 99% | 100% | 118% |
| 20241003 | 2,582 | 2,595 | 2,537 | 2,571 | 14,600 | 21 | 101% | 100% | 50% | ▲▲▲ | 99% | 101% | 99% | 100% | 119% |
| 20241004 | 2,592 | 2,629 | 2,575 | 2,575 | 16,800 | 4 | 100% | 99% | 115% | ▲▲▲▲ | 100% | 100% | 99% | 100% | 119% |
| 20241007 | 2,598 | 2,629 | 2,574 | 2,608 | 13,600 | 33 | 101% | 100% | 81% | ▲▲▲▲▲ | 100% | 102% | 99% | 100% | 121% |
| 20241008 | 2,580 | 2,603 | 2,534 | 2,577 | 11,300 | -31 | 99% | 100% | 83% | ▼ | 100% | 100% | 98% | 99% | 119% |
| 20241009 | 2,610 | 2,635 | 2,595 | 2,607 | 12,900 | 30 | 101% | 100% | 114% | ▲ | 99% | 98% | 95% | 100% | 121% |
| 20241010 | 2,621 | 2,621 | 2,593 | 2,604 | 8,400 | -3 | 100% | 99% | 65% | ▼ | 100% | 98% | 95% | 100% | 121% |
| 20241011 | 2,594 | 2,622 | 2,587 | 2,592 | 12,800 | -12 | 100% | 100% | 152% | ▼▼ | 100% | 97% | 95% | 99% | 117% |
| 20241015 | 2,615 | 2,642 | 2,595 | 2,623 | 16,800 | 31 | 101% | 100% | 131% | ▲ | 99% | 98% | 93% | 100% | 118% |
| 20241016 | 2,590 | 2,663 | 2,569 | 2,570 | 25,500 | -53 | 98% | 99% | 152% | ▼ | 99% | 99% | 94% | 98% | 111% |
| 20241017 | 2,576 | 2,576 | 2,521 | 2,541 | 14,400 | -29 | 99% | 99% | 56% | ▼▼ | 100% | 101% | 95% | 97% | 107% |
| 20241018 | 2,543 | 2,568 | 2,523 | 2,535 | 13,900 | -6 | 100% | 100% | 97% | ▼▼▼ | 101% | 102% | 97% | 97% | 105% |
| 20241021 | 2,523 | 2,557 | 2,519 | 2,536 | 10,300 | 1 | 100% | 101% | 74% | ▲ | 100% | 98% | 98% | 97% | 105% |
| 20241022 | 2,524 | 2,564 | 2,501 | 2,530 | 17,900 | -6 | 100% | 100% | 174% | ▼ | 101% | 98% | 100% | 96% | 104% |
| 20241023 | 2,524 | 2,568 | 2,524 | 2,550 | 12,400 | 20 | 101% | 101% | 69% | ▲ | 101% | 97% | 100% | 97% | 105% |
| 20241024 | 2,541 | 2,573 | 2,540 | 2,562 | 14,900 | 12 | 100% | 101% | 120% | ▲▲ | 96% | 93% | 103% | 98% | 105% |
| 20241025 | 2,570 | 2,570 | 2,466 | 2,470 | 11,000 | -92 | 96% | 96% | 74% | ▼ | 101% | 98% | 108% | 94% | 102% |
| 20241028 | 2,443 | 2,497 | 2,443 | 2,477 | 10,500 | 7 | 100% | 101% | 95% | ▲ | 101% | 95% | 109% | 94% | 102% |
| 20241029 | 2,452 | 2,477 | 2,416 | 2,475 | 11,900 | -2 | 100% | 101% | 113% | ▼ | 95% | 96% | 110% | 94% | 100% |
| 20241030 | 2,439 | 2,490 | 2,323 | 2,323 | 45,000 | -152 | 94% | 95% | 378% | ▼▼ | 102% | 103% | 114% | 89% | 100% |
| 20241031 | 2,340 | 2,432 | 2,332 | 2,391 | 31,300 | 68 | 103% | 102% | 70% | ▲ | 98% | 103% | 115% | 91% | 103% |
| 20241101 | 2,343 | 2,370 | 2,303 | 2,305 | 12,600 | -86 | 96% | 98% | 40% | ▼ | 102% | 104% | 117% | 88% | 100% |
| 20241105 | 2,305 | 2,376 | 2,304 | 2,340 | 11,900 | 35 | 102% | 102% | 94% | ▲ | 101% | 101% | 116% | 89% | 102% |
| 20241106 | 2,328 | 2,380 | 2,309 | 2,345 | 8,200 | 5 | 100% | 101% | 69% | ▲▲ | 102% | 99% | 114% | 89% | 102% |
| 20241107 | 2,367 | 2,419 | 2,352 | 2,409 | 8,900 | 64 | 103% | 102% | 109% | ▲▲▲ | 99% | 98% | 112% | 92% | 105% |
| 20241108 | 2,417 | 2,436 | 2,386 | 2,386 | 11,100 | -23 | 99% | 99% | 125% | ▼ | 98% | 102% | 114% | 91% | 104% |
| 20241111 | 2,363 | 2,363 | 2,323 | 2,324 | 9,300 | -62 | 97% | 98% | 84% | ▼▼ | 101% | 105% | 117% | 89% | 101% |
| 20241112 | 2,320 | 2,462 | 2,320 | 2,349 | 20,400 | 25 | 101% | 101% | 219% | ▲ | 97% | 104% | 114% | 90% | 102% |
| 20241113 | 2,374 | 2,374 | 2,310 | 2,313 | 18,100 | -36 | 98% | 97% | 89% | ▼ | 102% | 108% | 116% | 90% | 100% |
| 20241114 | 2,338 | 2,391 | 2,338 | 2,375 | 19,600 | 62 | 103% | 102% | 108% | ▲ | 101% | 106% | 113% | 93% | 103% |
| 20241115 | 2,389 | 2,417 | 2,367 | 2,408 | 15,700 | 33 | 101% | 101% | 80% | ▲▲ | 102% | 110% | 113% | 94% | 104% |
| 20241118 | 2,402 | 2,450 | 2,386 | 2,440 | 20,900 | 32 | 101% | 102% | 133% | ▲▲▲ | 101% | 108% | 110% | 95% | 106% |
| 20241119 | 2,448 | 2,493 | 2,446 | 2,467 | 20,900 | 27 | 101% | 101% | 100% | ▲▲▲▲ | 102% | 109% | 109% | 96% | 107% |
| 20241120 | 2,462 | 2,523 | 2,462 | 2,520 | 23,000 | 53 | 102% | 102% | 110% | ▲▲▲▲▲ | 100% | 106% | 106% | 98% | 109% |
| 20241121 | 2,529 | 2,600 | 2,516 | 2,532 | 23,300 | 12 | 100% | 100% | 101% | ▲▲▲▲▲▲ | 104% | 104% | 106% | 99% | 110% |
| 20241122 | 2,529 | 2,641 | 2,529 | 2,641 | 21,900 | 109 | 104% | 104% | 94% | ▲▲▲▲▲▲▲ | 100% | 106% | 106% | 100% | 115% |
| 20241125 | 2,541 | 2,640 | 2,536 | 2,536 | 35,500 | -105 | 96% | 100% | 162% | ▼ | 105% | 106% | 106% | 96% | 110% |
| 20241126 | 2,544 | 2,692 | 2,544 | 2,673 | 34,500 | 137 | 105% | 105% | 97% | ▲ | 98% | 102% | 102% | 100% | 116% |
| 20241127 | 2,643 | 2,643 | 2,545 | 2,582 | 25,600 | -91 | 97% | 98% | 74% | ▼ | 101% | 104% | 104% | 97% | 112% |
| 20241128 | 2,590 | 2,625 | 2,588 | 2,619 | 28,300 | 37 | 101% | 101% | 111% | ▲ | 103% | 100% | 103% | 98% | 114% |
| 20241129 | 2,618 | 2,690 | 2,618 | 2,690 | 33,000 | 71 | 103% | 103% | 117% | ▲▲ | 101% | 99% | 101% | 100% | 117% |
| 20241202 | 2,655 | 2,699 | 2,643 | 2,687 | 23,400 | -3 | 100% | 101% | 71% | ▼ | 100% | 97% | 99% | 100% | 116% |
| 20241203 | 2,715 | 2,737 | 2,673 | 2,705 | 28,300 | 18 | 101% | 100% | 121% | ▲ | 95% | 98% | 99% | 100% | 117% |
| 20241204 | 2,697 | 2,697 | 2,550 | 2,550 | 33,900 | -155 | 94% | 95% | 120% | ▼ | 102% | 103% | 104% | 94% | 110% |
| 20241205 | 2,550 | 2,624 | 2,549 | 2,612 | 34,800 | 62 | 102% | 102% | 103% | ▲ | 101% | 99% | 101% | 97% | 113% |
| 20241206 | 2,612 | 2,650 | 2,612 | 2,636 | 36,300 | 24 | 101% | 101% | 104% | ▲▲ | 101% | 99% | 0% | 97% | 114% |
| 20241209 | 2,611 | 2,649 | 2,591 | 2,632 | 41,100 | -4 | 100% | 101% | 113% | ▼ | 100% | 99% | 0% | 97% | 114% |
| 20241210 | 2,612 | 2,633 | 2,586 | 2,619 | 32,800 | -13 | 100% | 100% | 80% | ▼▼ | 99% | 103% | 0% | 97% | 113% |
| 20241211 | 2,615 | 2,615 | 2,571 | 2,580 | 26,200 | -39 | 99% | 99% | 80% | ▼▼▼ | 99% | 104% | 0% | 95% | 109% |
| 20241212 | 2,590 | 2,595 | 2,532 | 2,562 | 46,100 | -18 | 99% | 99% | 176% | ▼▼▼▼ | 101% | 104% | 0% | 95% | 106% |
| 20241213 | 2,570 | 2,620 | 2,570 | 2,586 | 44,100 | 24 | 101% | 101% | 96% | ▲ | 98% | 103% | 0% | 96% | 106% |
| 20241216 | 2,595 | 2,595 | 2,505 | 2,532 | 63,000 | -54 | 98% | 98% | 143% | ▼ | 105% | 104% | 0% | 94% | 103% |
| 20241217 | 2,557 | 2,733 | 2,557 | 2,691 | 41,600 | 159 | 106% | 105% | 66% | ▲ | 101% | 0% | 0% | 99% | 107% |
| 20241218 | 2,655 | 2,693 | 2,616 | 2,677 | 15,600 | -14 | 99% | 101% | 38% | ▼ | 101% | 0% | 0% | 99% | 106% |
| 20241219 | 2,633 | 2,696 | 2,617 | 2,662 | 44,400 | -15 | 99% | 101% | 285% | ▼▼ | 99% | 0% | 0% | 98% | 105% |
| 20241220 | 2,675 | 2,740 | 2,650 | 2,651 | 34,200 | -11 | 100% | 99% | 77% | ▼▼▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 242,600 | 14,800 | 239,800 | 7,800 | 2,800 | 7,000 |
| 2024-12-06 | 132,900 | 13,200 | 130,300 | 8,200 | 2,600 | 5,000 |
| 2024-11-29 | 69,800 | 14,300 | 65,400 | 8,600 | 4,400 | 5,700 |
| 2024-11-22 | 29,400 | 11,400 | 27,400 | 7,200 | 2,000 | 4,200 |
| 2024-11-15 | 16,400 | 10,400 | 14,000 | 6,300 | 2,400 | 4,100 |
| 2024-11-08 | 14,100 | 7,900 | 7,800 | 3,800 | 6,300 | 4,100 |
| 2024-11-01 | 10,400 | 10,100 | 3,100 | 3,800 | 7,300 | 6,300 |
| 2024-10-25 | 8,300 | 8,800 | 800 | 3,900 | 7,500 | 4,900 |
| 2024-10-18 | 9,000 | 9,100 | 700 | 3,800 | 8,300 | 5,300 |
| 2024-10-11 | 8,000 | 9,000 | 600 | 3,900 | 7,400 | 5,100 |
| 2024-10-04 | 7,600 | 8,800 | 300 | 3,900 | 7,300 | 4,900 |
| 2024-09-27 | 7,700 | 9,500 | 200 | 4,100 | 7,500 | 5,400 |
| 2024-09-20 | 7,900 | 10,400 | 400 | 4,100 | 7,500 | 6,300 |
| 2024-09-13 | 7,300 | 10,900 | 200 | 4,100 | 7,100 | 6,800 |
| 2024-09-06 | 11,300 | 10,700 | 200 | 4,100 | 11,100 | 6,600 |
| 2024-08-30 | 18,000 | 10,100 | 300 | 3,900 | 17,700 | 6,200 |
| 2024-08-23 | 16,200 | 8,800 | 200 | 3,800 | 16,000 | 5,000 |
| 2024-08-16 | 16,500 | 9,000 | 200 | 3,800 | 16,300 | 5,200 |
| 2024-08-09 | 15,000 | 9,800 | 200 | 5,200 | 14,800 | 4,600 |
| 2024-08-02 | 29,200 | 12,200 | 200 | 5,000 | 29,000 | 7,200 |
| 2024-07-26 | 32,300 | 14,500 | 200 | 5,100 | 32,100 | 9,400 |
| 2024-07-19 | 37,500 | 13,200 | 100 | 5,200 | 37,400 | 8,000 |
| 2024-07-12 | 39,200 | 12,900 | 200 | 6,100 | 39,000 | 6,800 |
| 2024-07-05 | 39,000 | 12,500 | 200 | 4,900 | 38,800 | 7,600 |
| 2024-06-28 | 41,000 | 16,400 | 200 | 7,800 | 40,800 | 8,600 |
| 2024-06-21 | 40,200 | 14,900 | 400 | 6,800 | 39,800 | 8,100 |
| 2024-06-14 | 39,300 | 12,900 | 300 | 4,400 | 39,000 | 8,500 |
| 2024-06-07 | 33,500 | 13,700 | 200 | 4,700 | 33,300 | 9,000 |
| 2024-05-31 | 27,900 | 16,800 | 200 | 4,600 | 27,700 | 12,200 |
| 2024-05-24 | 28,800 | 26,400 | 200 | 4,600 | 28,600 | 21,800 |
| 2024-05-17 | 28,100 | 20,800 | 200 | 4,600 | 27,900 | 16,200 |
| 2024-05-10 | 24,400 | 20,700 | 200 | 4,600 | 24,200 | 16,100 |
| 2024-05-02 | 24,300 | 19,600 | 200 | 4,500 | 24,100 | 15,100 |
| 2024-04-26 | 25,100 | 19,000 | 200 | 4,600 | 24,900 | 14,400 |
| 2024-04-19 | 24,300 | 23,200 | 200 | 7,500 | 24,100 | 15,700 |
| 2024-04-12 | 21,500 | 14,100 | 200 | 6,700 | 21,300 | 7,400 |
| 2024-04-05 | 21,200 | 18,100 | 200 | 11,000 | 21,000 | 7,100 |
| 2024-03-29 | 21,100 | 24,400 | 200 | 17,100 | 20,900 | 7,300 |
| 2024-03-22 | 15,300 | 25,200 | 400 | 17,500 | 14,900 | 7,700 |
| 2024-03-15 | 3,100 | 24,000 | 200 | 15,300 | 2,900 | 8,700 |
| 2024-03-08 | 3,400 | 31,200 | 300 | 15,600 | 3,100 | 15,600 |
| 2024-03-01 | 3,600 | 31,900 | 500 | 16,200 | 3,100 | 15,700 |
| 2024-02-22 | 4,400 | 31,300 | 600 | 16,000 | 3,800 | 15,300 |
| 2024-02-16 | 4,200 | 30,500 | 600 | 15,600 | 3,600 | 14,900 |
| 2024-02-09 | 3,300 | 31,200 | 600 | 15,500 | 2,700 | 15,700 |
| 2024-02-02 | 3,800 | 33,200 | 600 | 16,100 | 3,200 | 17,100 |
| 2024-01-26 | 4,600 | 34,700 | 1,000 | 18,300 | 3,600 | 16,400 |
| 2024-01-19 | 3,500 | 46,600 | 800 | 20,400 | 2,700 | 26,200 |
| 2024-01-12 | 3,800 | 48,800 | 800 | 21,400 | 3,000 | 27,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241126 | 15:30 | オークネット | 組織変更、執行役員の選任及び人事異動に関するお知らせ |
| 20241122 | 16:00 | オークネット | 主要株主の異動に関するお知らせ |
| 20241112 | 15:00 | オークネット | 2024年12月期第3四半期 決算短信〔日本基準〕(連結) |
| 20241112 | 15:00 | オークネット | 2024年12月期第3四半期決算説明資料 |
| 20240808 | 15:00 | オークネット | 2024年12月期第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240808 | 15:00 | オークネット | 2024年12月期第2四半期決算説明資料 |
| 20240808 | 15:00 | オークネット | 2024年12月期連結業績予想の修正に関するお知らせ |
| 20240514 | 15:30 | オークネット | 株式給付信託（BBT-RS）への追加拠出に伴う第三者割当による自己株式の処分に関するお知らせ |
| 20240514 | 15:00 | オークネット | 2024年12月期第1四半期 決算短信〔日本基準〕(連結) |
| 20240514 | 15:00 | オークネット | 2024年12月期第1四半期決算説明資料 |
| 20240222 | 15:00 | オークネット | 人事異動に関するお知らせ |
| 20240214 | 15:00 | オークネット | 2023年12月期 決算短信〔日本基準〕(連結) |
| 20240214 | 15:00 | オークネット | 2023年12月期決算説明資料 |
| 20240214 | 15:00 | オークネット | 株式会社デファクトスタンダード及びJOYLAB株式会社の株式取得（子会社化）に関するお知らせ |
| 20240214 | 15:00 | オークネット | 剰余金の配当（増配）に関するお知らせ |
| 20240214 | 15:00 | オークネット | 報告セグメントの変更に関するお知らせ |
| 20240214 | 15:00 | オークネット | 役員人事に関するお知らせ |
| 20240214 | 15:00 | オークネット | 業績連動型株式報酬制度の一部改定に関するお知らせ |
| 20240112 | 15:00 | オークネット | 主要株主の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UTWK | 350 | 2024-11-27 16:56 | 株式会社オークネット | 株式会社Ｂｌｕｅ Ｐｅａｋ | 大量保有報告書 |
| S100ULIK | 350 | 2024-11-27 16:54 | 株式会社オークネット | フレックスコーポレーション株式会社 | 変更報告書 |
| S100UAB0 | 350 | 2024-08-28 15:13 | 株式会社オークネット | フレックスコーポレーション株式会社 | 変更報告書 |
| S100TGYN | 350 | 2024-05-22 14:38 | 株式会社オークネット | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100SQJK | 350 | 2024-02-07 10:58 | 株式会社オークネット | ＦＭＲ ＬＬＣ | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3964 | 1 | 株式会社オークネット ｜ マーケットデザインで価値をつなげる。 | 2024-12-21 11:21:48 |
| 3964 | 3 | ニュース一覧 | 株式会社オークネット | 2024-06-27 01:37:58 |