| 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 | 5,300 | 5,370 | 5,260 | 5,300 | 12,200 | -10 | 100% | 100% | 41% | ▼ | 101% | 99% | 102% | 100% | 106% |
| 20240925 | 5,300 | 5,370 | 5,280 | 5,340 | 21,700 | 40 | 101% | 101% | 178% | ▲ | 102% | 99% | 101% | 100% | 107% |
| 20240926 | 5,340 | 5,500 | 5,320 | 5,450 | 29,600 | 110 | 102% | 102% | 136% | ▲▲ | 99% | 97% | 99% | 100% | 109% |
| 20240927 | 5,430 | 5,450 | 5,360 | 5,390 | 17,700 | -60 | 99% | 99% | 60% | ▼ | 99% | 100% | 102% | 99% | 107% |
| 20240930 | 5,290 | 5,300 | 5,200 | 5,230 | 17,200 | -160 | 97% | 99% | 97% | ▼▼ | 100% | 100% | 102% | 96% | 103% |
| 20241001 | 5,290 | 5,330 | 5,180 | 5,270 | 17,400 | 40 | 101% | 100% | 101% | ▲ | 101% | 102% | 104% | 97% | 103% |
| 20241002 | 5,180 | 5,330 | 5,180 | 5,240 | 12,400 | -30 | 99% | 101% | 71% | ▼ | 99% | 99% | 101% | 96% | 102% |
| 20241003 | 5,340 | 5,360 | 5,250 | 5,280 | 13,700 | 40 | 101% | 99% | 110% | ▲ | 99% | 100% | 102% | 97% | 103% |
| 20241004 | 5,280 | 5,300 | 5,240 | 5,240 | 12,600 | -40 | 99% | 99% | 92% | ▼ | 101% | 101% | 103% | 96% | 102% |
| 20241007 | 5,240 | 5,340 | 5,240 | 5,270 | 15,200 | 30 | 101% | 101% | 121% | ▲ | 101% | 102% | 102% | 97% | 102% |
| 20241008 | 5,240 | 5,370 | 5,240 | 5,300 | 16,900 | 30 | 101% | 101% | 111% | ▲▲ | 100% | 101% | 102% | 97% | 103% |
| 20241009 | 5,300 | 5,320 | 5,240 | 5,280 | 15,500 | -20 | 100% | 100% | 92% | ▼ | 100% | 101% | 103% | 97% | 102% |
| 20241010 | 5,250 | 5,300 | 5,200 | 5,240 | 16,500 | -40 | 99% | 100% | 106% | ▼▼ | 99% | 101% | 102% | 96% | 102% |
| 20241011 | 5,310 | 5,330 | 5,250 | 5,280 | 20,000 | 40 | 101% | 99% | 121% | ▲ | 100% | 101% | 103% | 97% | 101% |
| 20241015 | 5,320 | 5,360 | 5,230 | 5,330 | 17,000 | 50 | 101% | 100% | 85% | ▲▲ | 101% | 103% | 105% | 98% | 102% |
| 20241016 | 5,240 | 5,340 | 5,240 | 5,280 | 13,800 | -50 | 99% | 101% | 81% | ▼ | 101% | 102% | 105% | 97% | 101% |
| 20241017 | 5,260 | 5,340 | 5,260 | 5,310 | 14,400 | 30 | 101% | 101% | 104% | ▲ | 101% | 100% | 104% | 97% | 102% |
| 20241018 | 5,310 | 5,370 | 5,310 | 5,350 | 11,800 | 40 | 101% | 101% | 82% | ▲▲ | 99% | 98% | 103% | 98% | 102% |
| 20241021 | 5,350 | 5,370 | 5,260 | 5,290 | 18,400 | -60 | 99% | 99% | 156% | ▼ | 102% | 99% | 104% | 97% | 101% |
| 20241022 | 5,290 | 5,390 | 5,260 | 5,390 | 19,600 | 100 | 102% | 102% | 107% | ▲ | 98% | 99% | 102% | 99% | 103% |
| 20241023 | 5,410 | 5,440 | 5,290 | 5,300 | 17,500 | -90 | 98% | 98% | 89% | ▼ | 99% | 102% | 104% | 97% | 101% |
| 20241024 | 5,270 | 5,280 | 5,170 | 5,220 | 19,200 | -80 | 98% | 99% | 110% | ▼▼ | 100% | 102% | 105% | 96% | 100% |
| 20241025 | 5,220 | 5,250 | 5,180 | 5,200 | 16,200 | -20 | 100% | 100% | 84% | ▼▼▼ | 101% | 102% | 106% | 96% | 100% |
| 20241028 | 5,210 | 5,320 | 5,160 | 5,260 | 20,100 | 60 | 101% | 101% | 124% | ▲ | 101% | 100% | 103% | 98% | 101% |
| 20241029 | 5,280 | 5,390 | 5,280 | 5,350 | 18,600 | 90 | 102% | 101% | 93% | ▲▲ | 99% | 99% | 102% | 99% | 103% |
| 20241030 | 5,350 | 5,410 | 5,290 | 5,290 | 127,100 | -60 | 99% | 99% | 683% | ▼ | 100% | 102% | 103% | 98% | 102% |
| 20241031 | 5,290 | 5,390 | 5,270 | 5,300 | 24,400 | 10 | 100% | 100% | 19% | ▲ | 99% | 102% | 104% | 98% | 102% |
| 20241101 | 5,260 | 5,260 | 5,170 | 5,220 | 17,500 | -80 | 98% | 99% | 72% | ▼ | 102% | 103% | 106% | 97% | 100% |
| 20241105 | 5,220 | 5,310 | 5,200 | 5,300 | 12,600 | 80 | 102% | 102% | 72% | ▲ | 99% | 104% | 107% | 98% | 102% |
| 20241106 | 5,270 | 5,300 | 5,200 | 5,230 | 12,400 | -70 | 99% | 99% | 98% | ▼ | 102% | 105% | 108% | 97% | 101% |
| 20241107 | 5,260 | 5,430 | 5,260 | 5,390 | 20,200 | 160 | 103% | 102% | 163% | ▲ | 98% | 99% | 105% | 100% | 104% |
| 20241108 | 5,390 | 5,440 | 5,220 | 5,260 | 15,900 | -130 | 98% | 98% | 79% | ▼ | 100% | 99% | 109% | 98% | 101% |
| 20241111 | 5,360 | 5,370 | 5,270 | 5,370 | 16,500 | 110 | 102% | 100% | 104% | ▲ | 102% | 100% | 109% | 100% | 103% |
| 20241112 | 5,370 | 5,530 | 5,370 | 5,500 | 18,800 | 130 | 102% | 102% | 114% | ▲▲ | 97% | 98% | 107% | 100% | 106% |
| 20241113 | 5,500 | 5,500 | 5,350 | 5,350 | 16,900 | -150 | 97% | 97% | 90% | ▼ | 98% | 99% | 108% | 97% | 103% |
| 20241114 | 5,410 | 5,420 | 5,290 | 5,290 | 12,200 | -60 | 99% | 98% | 72% | ▼▼ | 99% | 102% | 110% | 96% | 102% |
| 20241115 | 5,310 | 5,340 | 5,260 | 5,270 | 12,100 | -20 | 100% | 99% | 99% | ▼▼▼ | 101% | 103% | 111% | 96% | 101% |
| 20241118 | 5,290 | 5,400 | 5,290 | 5,350 | 10,300 | 80 | 102% | 101% | 85% | ▲ | 100% | 102% | 110% | 97% | 103% |
| 20241119 | 5,350 | 5,410 | 5,310 | 5,370 | 15,600 | 20 | 100% | 100% | 151% | ▲▲ | 100% | 102% | 110% | 98% | 103% |
| 20241120 | 5,350 | 5,380 | 5,330 | 5,350 | 6,000 | -20 | 100% | 100% | 38% | ▼ | 101% | 102% | 110% | 97% | 103% |
| 20241121 | 5,350 | 5,440 | 5,350 | 5,430 | 9,300 | 80 | 101% | 101% | 155% | ▲ | 100% | 100% | 108% | 99% | 104% |
| 20241122 | 5,420 | 5,500 | 5,420 | 5,440 | 7,400 | 10 | 100% | 100% | 80% | ▲▲ | 98% | 99% | 105% | 99% | 105% |
| 20241125 | 5,500 | 5,500 | 5,400 | 5,400 | 16,700 | -40 | 99% | 98% | 226% | ▼ | 102% | 103% | 108% | 98% | 103% |
| 20241126 | 5,350 | 5,490 | 5,350 | 5,460 | 16,500 | 60 | 101% | 102% | 99% | ▲ | 98% | 105% | 107% | 99% | 105% |
| 20241127 | 5,400 | 5,490 | 5,310 | 5,310 | 9,500 | -150 | 97% | 98% | 58% | ▼ | 102% | 107% | 108% | 97% | 102% |
| 20241128 | 5,310 | 5,440 | 5,310 | 5,410 | 9,600 | 100 | 102% | 102% | 101% | ▲ | 101% | 105% | 107% | 98% | 104% |
| 20241129 | 5,390 | 5,540 | 5,390 | 5,450 | 17,200 | 40 | 101% | 101% | 179% | ▲▲ | 101% | 108% | 106% | 99% | 104% |
| 20241202 | 5,450 | 5,530 | 5,440 | 5,510 | 17,600 | 60 | 101% | 101% | 102% | ▲▲▲ | 102% | 106% | 104% | 100% | 105% |
| 20241203 | 5,530 | 5,670 | 5,520 | 5,660 | 25,900 | 150 | 103% | 102% | 147% | ▲▲▲▲ | 98% | 102% | 99% | 100% | 108% |
| 20241204 | 5,700 | 5,770 | 5,580 | 5,600 | 18,100 | -60 | 99% | 98% | 70% | ▼ | 100% | 102% | 100% | 99% | 106% |
| 20241205 | 5,630 | 5,700 | 5,580 | 5,640 | 15,800 | 40 | 101% | 100% | 87% | ▲ | 103% | 101% | 97% | 100% | 107% |
| 20241206 | 5,700 | 5,950 | 5,700 | 5,860 | 41,800 | 220 | 104% | 103% | 265% | ▲▲ | 100% | 99% | 0% | 100% | 111% |
| 20241209 | 5,800 | 5,900 | 5,760 | 5,800 | 25,000 | -60 | 99% | 100% | 60% | ▼ | 99% | 98% | 0% | 99% | 110% |
| 20241210 | 5,820 | 5,860 | 5,720 | 5,760 | 26,700 | -40 | 99% | 99% | 107% | ▼▼ | 99% | 99% | 0% | 98% | 109% |
| 20241211 | 5,800 | 5,800 | 5,680 | 5,750 | 22,500 | -10 | 100% | 99% | 84% | ▼▼▼ | 100% | 100% | 0% | 98% | 109% |
| 20241212 | 5,750 | 5,770 | 5,680 | 5,760 | 20,300 | 10 | 100% | 100% | 90% | ▲ | 100% | 99% | 0% | 98% | 109% |
| 20241213 | 5,700 | 5,770 | 5,670 | 5,690 | 14,400 | -70 | 99% | 100% | 71% | ▼ | 100% | 98% | 0% | 97% | 107% |
| 20241216 | 5,740 | 5,760 | 5,670 | 5,730 | 13,300 | 40 | 101% | 100% | 92% | ▲ | 100% | 96% | 0% | 98% | 108% |
| 20241217 | 5,750 | 5,820 | 5,650 | 5,760 | 13,800 | 30 | 101% | 100% | 104% | ▲▲ | 98% | 0% | 0% | 98% | 108% |
| 20241218 | 5,760 | 5,800 | 5,650 | 5,650 | 8,600 | -110 | 98% | 98% | 62% | ▼ | 101% | 0% | 0% | 96% | 106% |
| 20241219 | 5,620 | 5,730 | 5,590 | 5,650 | 12,100 | 0 | 100% | 101% | 141% | -- | 96% | 0% | 0% | 96% | 106% |
| 20241220 | 5,710 | 5,710 | 5,510 | 5,510 | 31,800 | -140 | 98% | 96% | 263% | ▼ | % | % | % | 94% | 104% |
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 | 9,700 | 7,000 | 3,000 | 1,900 | 6,700 | 5,100 |
| 2024-12-06 | 8,400 | 6,800 | 600 | 1,500 | 7,800 | 5,300 |
| 2024-11-29 | 3,300 | 6,100 | 300 | 1,800 | 3,000 | 4,300 |
| 2024-11-22 | 3,200 | 5,400 | 200 | 1,400 | 3,000 | 4,000 |
| 2024-11-15 | 3,200 | 5,700 | 200 | 1,100 | 3,000 | 4,600 |
| 2024-11-08 | 3,500 | 4,100 | 200 | 200 | 3,300 | 3,900 |
| 2024-11-01 | 3,100 | 3,600 | 200 | 200 | 2,900 | 3,400 |
| 2024-10-25 | 2,700 | 4,700 | 200 | 200 | 2,500 | 4,500 |
| 2024-10-18 | 2,800 | 5,800 | 200 | 200 | 2,600 | 5,600 |
| 2024-10-11 | 3,100 | 3,900 | 200 | 300 | 2,900 | 3,600 |
| 2024-10-04 | 3,000 | 3,800 | 200 | 200 | 2,800 | 3,600 |
| 2024-09-27 | 4,300 | 3,800 | 200 | 200 | 4,100 | 3,600 |
| 2024-09-20 | 3,500 | 3,900 | 200 | 200 | 3,300 | 3,700 |
| 2024-09-13 | 3,300 | 4,300 | 200 | 300 | 3,100 | 4,000 |
| 2024-09-06 | 2,600 | 4,600 | 200 | 300 | 2,400 | 4,300 |
| 2024-08-30 | 1,500 | 4,200 | 200 | 700 | 1,300 | 3,500 |
| 2024-08-23 | 1,400 | 4,300 | 200 | 600 | 1,200 | 3,700 |
| 2024-08-16 | 1,000 | 2,800 | 200 | 500 | 800 | 2,300 |
| 2024-08-09 | 1,000 | 2,700 | 200 | 500 | 800 | 2,200 |
| 2024-08-02 | 900 | 4,100 | 200 | 600 | 700 | 3,500 |
| 2024-07-26 | 1,700 | 3,500 | 200 | 600 | 1,500 | 2,900 |
| 2024-07-19 | 1,900 | 3,400 | 200 | 1,400 | 1,700 | 2,000 |
| 2024-07-12 | 2,400 | 4,100 | 200 | 2,200 | 2,200 | 1,900 |
| 2024-07-05 | 3,800 | 4,200 | 200 | 2,000 | 3,600 | 2,200 |
| 2024-06-28 | 2,400 | 3,400 | 200 | 1,200 | 2,200 | 2,200 |
| 2024-06-21 | 2,500 | 3,300 | 200 | 1,300 | 2,300 | 2,000 |
| 2024-06-14 | 1,500 | 7,600 | 200 | 1,600 | 1,300 | 6,000 |
| 2024-06-07 | 1,200 | 10,000 | 200 | 1,700 | 1,000 | 8,300 |
| 2024-05-31 | 1,000 | 12,700 | 200 | 2,200 | 800 | 10,500 |
| 2024-05-24 | 400 | 13,800 | 200 | 2,400 | 200 | 11,400 |
| 2024-05-17 | 700 | 14,000 | 200 | 2,300 | 500 | 11,700 |
| 2024-05-10 | 1,000 | 13,100 | 300 | 1,900 | 700 | 11,200 |
| 2024-05-02 | 700 | 12,900 | 300 | 1,800 | 400 | 11,100 |
| 2024-04-26 | 1,100 | 12,800 | 300 | 1,800 | 800 | 11,000 |
| 2024-04-19 | 600 | 15,400 | 400 | 1,700 | 200 | 13,700 |
| 2024-04-12 | 400 | 14,800 | 300 | 2,500 | 100 | 12,300 |
| 2024-04-05 | 500 | 11,400 | 300 | 2,200 | 200 | 9,200 |
| 2024-03-29 | 900 | 12,800 | 300 | 2,600 | 600 | 10,200 |
| 2024-03-22 | 1,000 | 15,600 | 300 | 6,700 | 700 | 8,900 |
| 2024-03-15 | 2,200 | 20,700 | 300 | 6,600 | 1,900 | 14,100 |
| 2024-03-08 | 4,000 | 15,500 | 3,300 | 5,900 | 700 | 9,600 |
| 2024-03-01 | 3,900 | 13,900 | 3,300 | 5,900 | 600 | 8,000 |
| 2024-02-22 | 3,700 | 16,800 | 3,300 | 5,800 | 400 | 11,000 |
| 2024-02-16 | 4,300 | 22,000 | 3,300 | 5,900 | 1,000 | 16,100 |
| 2024-02-09 | 5,800 | 17,800 | 3,300 | 7,500 | 2,500 | 10,300 |
| 2024-02-02 | 5,700 | 9,800 | 3,300 | 1,900 | 2,400 | 7,900 |
| 2024-01-26 | 6,100 | 10,300 | 3,300 | 2,300 | 2,800 | 8,000 |
| 2024-01-19 | 6,700 | 11,500 | 3,300 | 3,100 | 3,400 | 8,400 |
| 2024-01-12 | 7,100 | 10,700 | 3,300 | 1,900 | 3,800 | 8,800 |
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 |
|---|---|---|---|---|---|
| S100T0A8 | 350 | 2024-03-07 10:14 | オカモト（株） | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5122 | 1 | オカモト株式会社 | 2024-12-21 20:27:23 |
| 5122 | 2 | 2025年３月期中間決算に関する質疑応答について | オカモト株式会社 | 2024-11-28 21:29:19 |
| 5122 | 2 | FY 2024 Q2 Summary of Accounts | オカモト株式会社 | 2024-11-08 17:30:03 |
| 5122 | 2 | 2025年3月期 第2四半期決算短信〔日本基準〕 | オカモト株式会社 | 2024-11-08 17:30:00 |
| 5122 | 2 | FY 2024 Q1 Summary of Accounts | オカモト株式会社 | 2024-08-05 15:29:15 |
| 5122 | 2 | 2025年3月期 第1四半期決算短信〔日本基準〕 | オカモト株式会社 | 2024-08-03 00:28:53 |
| 5122 | 2 | 臨時報告書 | オカモト株式会社 | 2024-07-11 05:28:40 |
| 5122 | 2 | 第128回 事業活動のご報告 | オカモト株式会社 | 2024-06-28 21:31:17 |
| 5122 | 2 | 第128回 定時株主総会決議のご報告 | オカモト株式会社 | 2024-06-28 21:31:14 |
| 5122 | 2 | 役員人事及び執行役員人事に関するお知らせ | オカモト株式会社 | 2024-06-19 14:50:19 |