| 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 | 3,205 | 3,205 | 3,200 | 3,200 | 41,800 | -5 | 100% | 100% | 282% | ▼ | 100% | 101% | 100% | 100% | 138% |
| 20250121 | 3,215 | 3,245 | 3,210 | 3,215 | 24,900 | 15 | 100% | 100% | 60% | ▲ | 101% | 101% | 99% | 100% | 101% |
| 20250122 | 3,220 | 3,265 | 3,220 | 3,260 | 38,900 | 45 | 101% | 101% | 156% | ▲▲ | 100% | 100% | 98% | 100% | 102% |
| 20250123 | 3,250 | 3,255 | 3,230 | 3,240 | 28,300 | -20 | 99% | 100% | 73% | ▼ | 100% | 99% | 98% | 99% | 102% |
| 20250124 | 3,260 | 3,265 | 3,255 | 3,255 | 16,000 | 15 | 100% | 100% | 57% | ▲ | 100% | 98% | 98% | 100% | 102% |
| 20250127 | 3,260 | 3,275 | 3,255 | 3,260 | 13,600 | 5 | 100% | 100% | 85% | ▲▲ | 100% | 98% | 98% | 100% | 102% |
| 20250128 | 3,265 | 3,265 | 3,250 | 3,255 | 9,400 | -5 | 100% | 100% | 69% | ▼ | 99% | 98% | 80% | 100% | 102% |
| 20250129 | 3,260 | 3,265 | 3,225 | 3,235 | 23,000 | -20 | 99% | 99% | 245% | ▼▼ | 100% | 99% | 80% | 99% | 101% |
| 20250130 | 3,225 | 3,230 | 3,205 | 3,210 | 9,900 | -25 | 99% | 100% | 43% | ▼▼▼ | 100% | 100% | 78% | 98% | 101% |
| 20250131 | 3,215 | 3,215 | 3,200 | 3,200 | 13,600 | -10 | 100% | 100% | 137% | ▼▼▼▼ | 100% | 100% | 77% | 98% | 100% |
| 20250203 | 3,200 | 3,205 | 3,200 | 3,200 | 6,000 | 0 | 100% | 100% | 44% | -- | 100% | 100% | 77% | 98% | 100% |
| 20250204 | 3,200 | 3,205 | 3,200 | 3,200 | 4,400 | 0 | 100% | 100% | 73% | -- | 100% | 100% | 76% | 98% | 100% |
| 20250205 | 3,200 | 3,200 | 3,195 | 3,195 | 8,800 | -5 | 100% | 100% | 200% | ▼ | 100% | 100% | 76% | 98% | 100% |
| 20250206 | 3,200 | 3,205 | 3,200 | 3,200 | 4,200 | 5 | 100% | 100% | 48% | ▲ | 100% | 81% | 75% | 98% | 100% |
| 20250207 | 3,200 | 3,200 | 3,200 | 3,200 | 5,700 | 0 | 100% | 100% | 136% | -- | 100% | 81% | 75% | 98% | 100% |
| 20250210 | 3,200 | 3,200 | 3,195 | 3,200 | 45,100 | 0 | 100% | 100% | 791% | -- | 100% | 78% | 75% | 98% | 100% |
| 20250212 | 3,200 | 3,200 | 3,185 | 3,185 | 22,800 | -15 | 100% | 100% | 51% | ▼ | 78% | 78% | 76% | 98% | 100% |
| 20250213 | 3,170 | 3,180 | 2,485 | 2,485 | 164,100 | -700 | 78% | 78% | 720% | ▼▼ | 106% | 100% | 98% | 76% | 100% |
| 20250214 | 2,448 | 2,595 | 2,350 | 2,595 | 53,400 | 110 | 104% | 106% | 33% | ▲ | 95% | 92% | 91% | 80% | 104% |
| 20250217 | 2,625 | 2,625 | 2,455 | 2,505 | 14,700 | -90 | 97% | 95% | 28% | ▼ | 99% | 97% | 95% | 77% | 101% |
| 20250218 | 2,505 | 2,517 | 2,473 | 2,474 | 5,800 | -31 | 99% | 99% | 39% | ▼▼ | 99% | 97% | 96% | 76% | 100% |
| 20250219 | 2,475 | 2,510 | 2,457 | 2,457 | 7,300 | -17 | 99% | 99% | 126% | ▼▼▼ | 99% | 97% | 97% | 75% | 100% |
| 20250220 | 2,454 | 2,454 | 2,425 | 2,425 | 3,500 | -32 | 99% | 99% | 48% | ▼▼▼▼ | 101% | 99% | 100% | 74% | 100% |
| 20250225 | 2,395 | 2,420 | 2,395 | 2,419 | 400 | -6 | 100% | 101% | 11% | ▼▼▼▼▼ | 100% | 100% | 100% | 74% | 100% |
| 20250226 | 2,390 | 2,439 | 2,390 | 2,395 | 1,700 | -24 | 99% | 100% | 425% | ▼▼▼▼▼▼ | 99% | 100% | 99% | 73% | 100% |
| 20250227 | 2,400 | 2,400 | 2,373 | 2,373 | 4,300 | -22 | 99% | 99% | 253% | ▼▼▼▼▼▼▼ | 100% | 101% | 101% | 73% | 100% |
| 20250228 | 2,373 | 2,399 | 2,372 | 2,373 | 1,200 | 0 | 100% | 100% | 28% | -- | 100% | 101% | 100% | 73% | 100% |
| 20250303 | 2,373 | 2,374 | 2,363 | 2,363 | 800 | -10 | 100% | 100% | 67% | ▼ | 102% | 100% | 101% | 74% | 100% |
| 20250304 | 2,363 | 2,399 | 2,363 | 2,399 | 500 | 36 | 102% | 102% | 63% | ▲ | 99% | 99% | 99% | 75% | 102% |
| 20250305 | 2,398 | 2,398 | 2,375 | 2,375 | 600 | -24 | 99% | 99% | 120% | ▼ | 101% | 100% | 100% | 74% | 101% |
| 20250306 | 2,363 | 2,388 | 2,363 | 2,387 | 300 | 12 | 101% | 101% | 50% | ▲ | 100% | 100% | 100% | 75% | 101% |
| 20250310 | 2,366 | 2,370 | 2,362 | 2,364 | 3,400 | -23 | 99% | 100% | 1133% | ▼ | 100% | 101% | 100% | 74% | 100% |
| 20250311 | 2,364 | 2,370 | 2,364 | 2,370 | 1,200 | 6 | 100% | 100% | 35% | ▲ | 100% | 101% | 100% | 74% | 100% |
| 20250312 | 2,370 | 2,370 | 2,370 | 2,370 | 600 | 0 | 100% | 100% | 50% | -- | 100% | 100% | 100% | 74% | 100% |
| 20250313 | 2,370 | 2,371 | 2,361 | 2,361 | 1,000 | -9 | 100% | 100% | 167% | ▼ | 100% | 101% | 99% | 74% | 100% |
| 20250314 | 2,361 | 2,365 | 2,361 | 2,365 | 200 | 4 | 100% | 100% | 20% | ▲ | 101% | 101% | 97% | 74% | 100% |
| 20250317 | 2,353 | 2,385 | 2,332 | 2,385 | 1,300 | 20 | 101% | 101% | 650% | ▲▲ | 100% | 100% | 94% | 92% | 101% |
| 20250318 | 2,366 | 2,368 | 2,366 | 2,368 | 1,200 | -17 | 99% | 100% | 92% | ▼ | 100% | 100% | 88% | 91% | 100% |
| 20250319 | 2,375 | 2,375 | 2,375 | 2,375 | 500 | 7 | 100% | 100% | 42% | ▲ | 100% | 100% | 89% | 95% | 101% |
| 20250324 | 2,368 | 2,370 | 2,366 | 2,366 | 400 | -9 | 100% | 100% | 80% | ▼ | 100% | 100% | 89% | 96% | 100% |
| 20250325 | 2,366 | 2,382 | 2,366 | 2,366 | 1,300 | 0 | 100% | 100% | 325% | -- | 100% | 100% | 89% | 96% | 100% |
| 20250326 | 2,366 | 2,366 | 2,366 | 2,366 | 100 | 0 | 100% | 100% | 8% | -- | 100% | 99% | 89% | 98% | 100% |
| 20250327 | 2,358 | 2,358 | 2,358 | 2,358 | 200 | -8 | 100% | 100% | 200% | ▼ | 102% | 99% | 91% | 97% | 100% |
| 20250331 | 2,308 | 2,364 | 2,308 | 2,364 | 900 | 6 | 100% | 102% | 450% | ▲ | 102% | 96% | 91% | 99% | 100% |
| 20250401 | 2,317 | 2,362 | 2,317 | 2,362 | 600 | -2 | 100% | 102% | 67% | ▼ | 100% | 84% | 90% | 98% | 100% |
| 20250402 | 2,346 | 2,346 | 2,325 | 2,345 | 400 | -17 | 99% | 100% | 67% | ▼▼ | 99% | 82% | 91% | 98% | 100% |
| 20250403 | 2,305 | 2,305 | 2,290 | 2,290 | 400 | -55 | 98% | 99% | 100% | ▼▼▼ | 96% | 83% | 0% | 95% | 100% |
| 20250404 | 2,300 | 2,300 | 2,163 | 2,213 | 3,900 | -77 | 97% | 96% | 975% | ▼▼▼▼ | 103% | 103% | 0% | 92% | 100% |
| 20250408 | 1,913 | 1,970 | 1,911 | 1,965 | 2,500 | -248 | 89% | 103% | 64% | ▼▼▼▼▼ | 94% | 102% | 0% | 82% | 100% |
| 20250409 | 1,955 | 1,955 | 1,835 | 1,839 | 7,600 | -126 | 94% | 94% | 304% | ▼▼▼▼▼▼ | 100% | 104% | 0% | 77% | 100% |
| 20250410 | 1,909 | 1,928 | 1,901 | 1,901 | 4,000 | 62 | 103% | 100% | 53% | ▲ | 98% | 105% | 0% | 80% | 103% |
| 20250411 | 1,899 | 1,930 | 1,865 | 1,865 | 3,900 | -36 | 98% | 98% | 98% | ▼ | 105% | 112% | 0% | 78% | 101% |
| 20250414 | 1,875 | 1,978 | 1,875 | 1,963 | 4,600 | 98 | 105% | 105% | 118% | ▲ | 103% | 109% | 0% | 82% | 107% |
| 20250415 | 1,923 | 1,986 | 1,923 | 1,986 | 44,300 | 23 | 101% | 103% | 963% | ▲▲ | 100% | 0% | 0% | 83% | 108% |
| 20250416 | 1,984 | 1,984 | 1,984 | 1,984 | 200 | -2 | 100% | 100% | 0% | ▼ | 101% | 0% | 0% | 83% | 108% |
| 20250417 | 1,984 | 2,008 | 1,984 | 1,999 | 900 | 15 | 101% | 101% | 450% | ▲ | 105% | 0% | 0% | 84% | 109% |
| 20250418 | 1,999 | 2,121 | 1,999 | 2,100 | 12,700 | 101 | 105% | 105% | 1411% | ▲▲ | % | % | % | 88% | 114% |
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 | 50,900 | 0 | 32,200 | 0 | 18,700 |
| 2025-04-04 | 0 | 61,600 | 0 | 42,900 | 0 | 18,700 |
| 2025-03-28 | 0 | 62,600 | 0 | 44,500 | 0 | 18,100 |
| 2025-03-21 | 0 | 62,200 | 0 | 44,100 | 0 | 18,100 |
| 2025-03-14 | 0 | 62,200 | 0 | 43,300 | 0 | 18,900 |
| 2025-03-07 | 0 | 65,600 | 0 | 46,200 | 0 | 19,400 |
| 2025-02-28 | 0 | 65,100 | 0 | 45,900 | 0 | 19,200 |
| 2025-02-21 | 0 | 62,200 | 0 | 42,500 | 0 | 19,700 |
| 2025-02-14 | 2,300 | 49,300 | 2,300 | 29,100 | 0 | 20,200 |
| 2025-02-07 | 0 | 41,300 | 0 | 23,200 | 0 | 18,100 |
| 2025-01-31 | 0 | 47,800 | 0 | 27,600 | 0 | 20,200 |
| 2025-01-24 | 0 | 38,700 | 0 | 17,900 | 0 | 20,800 |
| 2025-01-17 | 0 | 11,800 | 0 | 800 | 0 | 11,000 |
| 2025-01-10 | 0 | 3,400 | 0 | 2,800 | 0 | 600 |
| 2024-12-27 | 0 | 5,000 | 0 | 2,300 | 0 | 2,700 |
| 2024-12-20 | 0 | 22,900 | 0 | 5,200 | 0 | 17,700 |
| 2024-12-13 | 0 | 12,000 | 0 | 6,400 | 0 | 5,600 |
| 2024-12-06 | 0 | 11,900 | 0 | 6,500 | 0 | 5,400 |
| 2024-11-29 | 0 | 11,700 | 0 | 6,400 | 0 | 5,300 |
| 2024-11-22 | 0 | 11,800 | 0 | 6,400 | 0 | 5,400 |
| 2024-11-15 | 0 | 10,400 | 0 | 6,400 | 0 | 4,000 |
| 2024-11-08 | 0 | 10,500 | 0 | 6,500 | 0 | 4,000 |
| 2024-11-01 | 0 | 10,500 | 0 | 6,500 | 0 | 4,000 |
| 2024-10-25 | 0 | 10,500 | 0 | 6,500 | 0 | 4,000 |
| 2024-10-18 | 0 | 11,000 | 0 | 6,500 | 0 | 4,500 |
| 2024-10-11 | 0 | 11,100 | 0 | 6,500 | 0 | 4,600 |
| 2024-10-04 | 0 | 11,500 | 0 | 6,500 | 0 | 5,000 |
| 2024-09-27 | 0 | 11,900 | 0 | 6,500 | 0 | 5,400 |
| 2024-09-20 | 0 | 11,800 | 0 | 6,500 | 0 | 5,300 |
| 2024-09-13 | 0 | 11,800 | 0 | 6,500 | 0 | 5,300 |
| 2024-09-06 | 0 | 12,000 | 0 | 6,500 | 0 | 5,500 |
| 2024-08-30 | 0 | 12,000 | 0 | 6,500 | 0 | 5,500 |
| 2024-08-23 | 0 | 12,000 | 0 | 6,500 | 0 | 5,500 |
| 2024-08-16 | 0 | 11,900 | 0 | 6,500 | 0 | 5,400 |
| 2024-08-09 | 0 | 12,400 | 0 | 7,000 | 0 | 5,400 |
| 2024-08-02 | 0 | 16,800 | 0 | 11,000 | 0 | 5,800 |
| 2024-07-26 | 0 | 17,500 | 0 | 11,000 | 0 | 6,500 |
| 2024-07-19 | 0 | 17,600 | 0 | 11,000 | 0 | 6,600 |
| 2024-07-12 | 0 | 17,300 | 0 | 11,000 | 0 | 6,300 |
| 2024-07-05 | 0 | 17,600 | 0 | 11,400 | 0 | 6,200 |
| 2024-06-28 | 0 | 17,800 | 0 | 11,400 | 0 | 6,400 |
| 2024-06-21 | 0 | 17,900 | 0 | 11,500 | 0 | 6,400 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VC4B | 350 | 2025-03-06 12:20 | 大阪油化工業株式会社 | 東海東京証券株式会社 | 変更報告書（特例対象株券等） |
| S100V9LA | 350 | 2025-02-20 12:14 | 大阪油化工業株式会社 | 東海東京証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100V42P | 350 | 2025-01-27 15:31 | 大阪油化工業株式会社 | ＧＬＯＢＡＬ ＭＡＮＡＧＥＭＥＮＴ ＰＡＲＴＮＥＲＳ ＬＩＭＩＴＥＤ | 変更報告書 |
| S100V42L | 350 | 2025-01-24 15:32 | 大阪油化工業株式会社 | ＧＬＯＢＡＬ ＭＡＮＡＧＥＭＥＮＴ ＰＡＲＴＮＥＲＳ ＬＩＭＩＴＥＤ | 変更報告書 |
| S100V3OA | 350 | 2025-01-23 15:32 | 大阪油化工業株式会社 | ＧＬＯＢＡＬ ＭＡＮＡＧＥＭＥＮＴ ＰＡＲＴＮＥＲＳ ＬＩＭＩＴＥＤ | 変更報告書 |
| S100V3BF | 350 | 2025-01-21 15:36 | 大阪油化工業株式会社 | ＧＬＯＢＡＬ ＭＡＮＡＧＥＭＥＮＴ ＰＡＲＴＮＥＲＳ ＬＩＭＩＴＥＤ | 変更報告書 |
| S100V2XL | 350 | 2025-01-20 15:34 | 大阪油化工業株式会社 | ＧＬＯＢＡＬ ＭＡＮＡＧＥＭＥＮＴ ＰＡＲＴＮＥＲＳ ＬＩＭＩＴＥＤ | 変更報告書 |
| S100V27U | 350 | 2025-01-14 16:32 | 大阪油化工業株式会社 | ＧＬＯＢＡＬ ＭＡＮＡＧＥＭＥＮＴ ＰＡＲＴＮＥＲＳ ＬＩＭＩＴＥＤ | 変更報告書 |
| S100UXN9 | 350 | 2024-12-20 12:31 | 大阪油化工業株式会社 | 堀田 哲平 | 変更報告書 |
| S100UV07 | 350 | 2024-12-02 15:41 | 大阪油化工業株式会社 | ＧＬＯＢＡＬ ＭＡＮＡＧＥＭＥＮＴ ＰＡＲＴＮＥＲＳ ＬＩＭＩＴＥＤ | 変更報告書 |
| S100UCSU | 350 | 2024-09-17 15:21 | 大阪油化工業株式会社 | ＧＬＯＢＡＬ ＭＡＮＡＧＥＭＥＮＴ ＰＡＲＴＮＥＲＳ ＬＩＭＩＴＥＤ | 変更報告書 |
| S100U4BV | 350 | 2024-08-01 15:22 | 大阪油化工業株式会社 | ＧＬＯＢＡＬ ＭＡＮＡＧＥＭＥＮＴ ＰＡＲＴＮＥＲＳ ＬＩＭＩＴＥＤ | 変更報告書 |
| S100TIDH | 350 | 2024-05-31 15:19 | 大阪油化工業株式会社 | ＧＬＯＢＡＬ ＭＡＮＡＧＥＭＥＮＴ ＰＡＲＴＮＥＲＳ ＬＩＭＩＴＥＤ | 変更報告書 |
| S100T9P8 | 350 | 2024-04-18 15:18 | 大阪油化工業株式会社 | ＧＬＯＢＡＬ ＭＡＮＡＧＥＭＥＮＴ ＰＡＲＴＮＥＲＳ ＬＩＭＩＴＥＤ | 変更報告書 |
| S100T00V | 350 | 2024-03-08 15:14 | 大阪油化工業株式会社 | ＧＬＯＢＡＬ ＭＡＮＡＧＥＭＥＮＴ ＰＡＲＴＮＥＲＳ ＬＩＭＩＴＥＤ | 変更報告書 |
| S100SNVP | 350 | 2024-01-29 15:55 | 大阪油化工業株式会社 | ＧＬＯＢＡＬ ＭＡＮＡＧＥＭＥＮＴ ＰＡＲＴＮＥＲＳ ＬＩＭＩＴＥＤ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4124 | 1 | 精密蒸留・精製 大阪油化工業株式会社 | 2025-04-19 07:27:49 |
| 4124 | 2 | 適時開示情報 | IR情報 | 大阪油化工業株式会社 | 2024-06-26 22:31:33 |
| 4124 | 2 | 株主総会関連資料 | IR情報 | 大阪油化工業株式会社 | 2024-06-26 22:31:32 |
| 4124 | 2 | 株主通信 | IR情報 | 大阪油化工業株式会社 | 2024-06-26 22:31:31 |
| 4124 | 2 | 有価証券報告書等 | IR情報 | 大阪油化工業株式会社 | 2024-06-26 22:31:29 |
| 4124 | 2 | 決算説明資料 | IR情報 | 大阪油化工業株式会社 | 2024-06-26 22:31:28 |
| 4124 | 2 | 決算短信 | IR情報 | 大阪油化工業株式会社 | 2024-06-26 22:31:27 |
| 4124 | 2 | キャッシュフローの状況 | IR情報 | 大阪油化工業株式会社 | 2024-06-26 22:31:26 |
| 4124 | 2 | 財政状況 | IR情報 | 大阪油化工業株式会社 | 2024-06-26 22:31:25 |
| 4124 | 2 | コーポレートガバナンス | IR情報 | 大阪油化工業株式会社 | 2024-06-26 22:31:23 |