| 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 | 777 | 782 | 771 | 773 | 54,300 | -6 | 99% | 99% | 167% | ▼▼▼▼ | 99% | 102% | 97% | 97% | 101% |
| 20240726 | 775 | 777 | 771 | 771 | 37,200 | -2 | 100% | 99% | 69% | ▼▼▼▼▼ | 101% | 99% | 97% | 96% | 100% |
| 20240729 | 776 | 785 | 772 | 781 | 49,900 | 10 | 101% | 101% | 134% | ▲ | 100% | 94% | 98% | 98% | 102% |
| 20240730 | 772 | 775 | 766 | 769 | 48,500 | -12 | 98% | 100% | 97% | ▼ | 104% | 91% | 98% | 96% | 100% |
| 20240731 | 767 | 794 | 767 | 794 | 47,500 | 25 | 103% | 104% | 98% | ▲ | 97% | 90% | 96% | 99% | 103% |
| 20240801 | 790 | 790 | 765 | 765 | 50,700 | -29 | 96% | 97% | 107% | ▼ | 96% | 94% | 100% | 96% | 100% |
| 20240802 | 760 | 760 | 727 | 728 | 100,500 | -37 | 95% | 96% | 198% | ▼▼ | 97% | 102% | 108% | 91% | 100% |
| 20240805 | 702 | 710 | 653 | 678 | 116,000 | -50 | 93% | 97% | 115% | ▼▼▼ | 99% | 104% | 108% | 85% | 100% |
| 20240806 | 708 | 724 | 693 | 701 | 83,500 | 23 | 103% | 99% | 72% | ▲ | 102% | 106% | 109% | 88% | 103% |
| 20240807 | 701 | 730 | 701 | 712 | 96,000 | 11 | 102% | 102% | 115% | ▲▲ | 99% | 106% | 108% | 89% | 105% |
| 20240808 | 704 | 712 | 698 | 698 | 52,000 | -14 | 98% | 99% | 54% | ▼ | 99% | 105% | 106% | 87% | 103% |
| 20240809 | 718 | 724 | 704 | 714 | 80,200 | 16 | 102% | 99% | 154% | ▲ | 103% | 105% | 106% | 89% | 105% |
| 20240813 | 717 | 737 | 717 | 735 | 40,700 | 21 | 103% | 103% | 51% | ▲▲ | 101% | 102% | 103% | 92% | 108% |
| 20240814 | 738 | 744 | 733 | 744 | 27,700 | 9 | 101% | 101% | 68% | ▲▲▲ | 99% | 101% | 102% | 93% | 110% |
| 20240815 | 748 | 748 | 738 | 740 | 46,100 | -4 | 99% | 99% | 166% | ▼ | 100% | 99% | 101% | 93% | 109% |
| 20240816 | 758 | 758 | 747 | 755 | 28,200 | 15 | 102% | 100% | 61% | ▲ | 100% | 101% | 102% | 95% | 111% |
| 20240819 | 749 | 758 | 737 | 747 | 59,700 | -8 | 99% | 100% | 212% | ▼ | 101% | 101% | 102% | 94% | 110% |
| 20240820 | 747 | 755 | 746 | 755 | 19,000 | 8 | 101% | 101% | 32% | ▲ | 100% | 100% | 100% | 95% | 111% |
| 20240821 | 753 | 756 | 749 | 753 | 10,000 | -2 | 100% | 100% | 53% | ▼ | 99% | 99% | 100% | 95% | 111% |
| 20240822 | 759 | 759 | 747 | 754 | 13,400 | 1 | 100% | 99% | 134% | ▲ | 100% | 100% | 102% | 95% | 111% |
| 20240823 | 754 | 757 | 751 | 753 | 14,900 | -1 | 100% | 100% | 111% | ▼ | 100% | 101% | 102% | 95% | 111% |
| 20240826 | 753 | 756 | 751 | 753 | 11,800 | 0 | 100% | 100% | 79% | -- | 100% | 101% | 103% | 95% | 111% |
| 20240827 | 755 | 760 | 751 | 755 | 22,400 | 2 | 100% | 100% | 190% | ▲ | 100% | 101% | 106% | 95% | 111% |
| 20240828 | 752 | 752 | 741 | 751 | 28,400 | -4 | 99% | 100% | 127% | ▼ | 100% | 101% | 107% | 95% | 111% |
| 20240829 | 751 | 752 | 748 | 752 | 14,000 | 1 | 100% | 100% | 49% | ▲ | 101% | 99% | 106% | 98% | 111% |
| 20240830 | 754 | 760 | 751 | 758 | 19,600 | 6 | 101% | 101% | 140% | ▲▲ | 99% | 98% | 105% | 100% | 112% |
| 20240902 | 764 | 764 | 752 | 759 | 20,100 | 1 | 100% | 99% | 103% | ▲▲▲ | 100% | 98% | 105% | 100% | 112% |
| 20240903 | 759 | 762 | 758 | 762 | 10,600 | 3 | 100% | 100% | 53% | ▲▲▲▲ | 99% | 99% | 106% | 100% | 109% |
| 20240904 | 753 | 759 | 742 | 745 | 34,400 | -17 | 98% | 99% | 325% | ▼ | 100% | 100% | 107% | 98% | 107% |
| 20240905 | 749 | 752 | 742 | 746 | 30,300 | 1 | 100% | 100% | 88% | ▲ | 99% | 97% | 106% | 98% | 107% |
| 20240906 | 752 | 752 | 744 | 744 | 29,300 | -2 | 100% | 99% | 97% | ▼ | 101% | 99% | 108% | 98% | 104% |
| 20240909 | 738 | 742 | 733 | 742 | 38,100 | -2 | 100% | 101% | 130% | ▼▼ | 100% | 100% | 107% | 97% | 101% |
| 20240910 | 746 | 751 | 740 | 746 | 26,200 | 4 | 101% | 100% | 69% | ▲ | 97% | 102% | 108% | 98% | 101% |
| 20240911 | 740 | 740 | 721 | 721 | 51,900 | -25 | 97% | 97% | 198% | ▼ | 100% | 104% | 110% | 95% | 100% |
| 20240912 | 728 | 736 | 723 | 727 | 48,600 | 6 | 101% | 100% | 94% | ▲ | 99% | 106% | 110% | 95% | 101% |
| 20240913 | 728 | 728 | 718 | 724 | 59,000 | -3 | 100% | 99% | 121% | ▼ | 100% | 103% | 107% | 95% | 100% |
| 20240917 | 745 | 745 | 730 | 743 | 67,400 | 19 | 103% | 100% | 114% | ▲ | 101% | 104% | 107% | 98% | 103% |
| 20240918 | 745 | 752 | 743 | 752 | 25,300 | 9 | 101% | 101% | 38% | ▲▲ | 100% | 105% | 105% | 99% | 104% |
| 20240919 | 758 | 758 | 746 | 757 | 34,000 | 5 | 101% | 100% | 134% | ▲▲▲ | 101% | 105% | 105% | 99% | 105% |
| 20240920 | 760 | 780 | 757 | 769 | 96,600 | 12 | 102% | 101% | 284% | ▲▲▲▲ | 99% | 103% | 101% | 100% | 107% |
| 20240924 | 775 | 779 | 771 | 771 | 51,100 | 2 | 100% | 99% | 53% | ▲▲▲▲▲ | 100% | 103% | 101% | 100% | 107% |
| 20240925 | 777 | 777 | 767 | 774 | 36,200 | 3 | 100% | 100% | 71% | ▲▲▲▲▲▲ | 102% | 102% | 101% | 100% | 107% |
| 20240926 | 779 | 800 | 779 | 796 | 106,100 | 22 | 103% | 102% | 293% | ▲▲▲▲▲▲▲ | 100% | 99% | 98% | 100% | 110% |
| 20240927 | 800 | 807 | 796 | 800 | 92,100 | 4 | 101% | 100% | 87% | ▲▲▲▲▲▲▲▲ | 101% | 100% | 100% | 100% | 111% |
| 20240930 | 787 | 795 | 784 | 792 | 76,800 | -8 | 99% | 101% | 83% | ▼ | 100% | 100% | 98% | 99% | 110% |
| 20241001 | 799 | 799 | 786 | 798 | 36,400 | 6 | 101% | 100% | 47% | ▲ | 99% | 100% | 99% | 100% | 111% |
| 20241002 | 794 | 797 | 785 | 788 | 43,400 | -10 | 99% | 99% | 119% | ▼ | 99% | 98% | 98% | 99% | 109% |
| 20241003 | 798 | 798 | 788 | 789 | 26,700 | 1 | 100% | 99% | 62% | ▲ | 100% | 98% | 99% | 99% | 109% |
| 20241004 | 792 | 793 | 788 | 789 | 23,700 | 0 | 100% | 100% | 89% | -- | 100% | 98% | 97% | 99% | 109% |
| 20241007 | 797 | 798 | 793 | 797 | 42,900 | 8 | 101% | 100% | 181% | ▲ | 99% | 99% | 0% | 100% | 111% |
| 20241008 | 791 | 791 | 780 | 780 | 36,600 | -17 | 98% | 99% | 85% | ▼ | 99% | 99% | 0% | 98% | 108% |
| 20241009 | 785 | 787 | 773 | 778 | 25,400 | -2 | 100% | 99% | 69% | ▼▼ | 100% | 100% | 0% | 97% | 108% |
| 20241010 | 778 | 779 | 769 | 777 | 36,000 | -1 | 100% | 100% | 142% | ▼▼▼ | 100% | 100% | 0% | 97% | 108% |
| 20241011 | 780 | 783 | 777 | 782 | 21,400 | 5 | 101% | 100% | 59% | ▲ | 99% | 100% | 0% | 98% | 108% |
| 20241015 | 785 | 785 | 780 | 781 | 26,900 | -1 | 100% | 99% | 126% | ▼ | 100% | 101% | 0% | 98% | 108% |
| 20241016 | 776 | 785 | 775 | 779 | 27,200 | -2 | 100% | 100% | 101% | ▼▼ | 99% | 99% | 0% | 97% | 105% |
| 20241017 | 785 | 785 | 775 | 775 | 17,000 | -4 | 99% | 99% | 63% | ▼▼▼ | 100% | 0% | 0% | 97% | 103% |
| 20241018 | 777 | 781 | 776 | 779 | 14,600 | 4 | 101% | 100% | 86% | ▲ | 101% | 0% | 0% | 97% | 103% |
| 20241021 | 777 | 785 | 775 | 784 | 32,600 | 5 | 101% | 101% | 223% | ▲▲ | 99% | 0% | 0% | 98% | 102% |
| 20241022 | 784 | 784 | 775 | 775 | 37,000 | -9 | 99% | 99% | 113% | ▼ | % | % | % | 97% | 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 | 3,500 | 111,100 | 700 | 72,700 | 2,800 | 38,400 |
| 2024-10-11 | 4,400 | 112,900 | 1,700 | 73,300 | 2,700 | 39,600 |
| 2024-10-04 | 7,800 | 112,700 | 1,600 | 74,300 | 6,200 | 38,400 |
| 2024-09-27 | 8,200 | 110,100 | 600 | 75,000 | 7,600 | 35,100 |
| 2024-09-20 | 3,500 | 106,000 | 700 | 76,700 | 2,800 | 29,300 |
| 2024-09-13 | 1,600 | 111,300 | 500 | 77,300 | 1,100 | 34,000 |
| 2024-09-06 | 2,200 | 114,700 | 500 | 78,000 | 1,700 | 36,700 |
| 2024-08-30 | 1,800 | 116,300 | 500 | 79,200 | 1,300 | 37,100 |
| 2024-08-23 | 2,600 | 119,700 | 700 | 82,400 | 1,900 | 37,300 |
| 2024-08-16 | 1,800 | 134,500 | 700 | 81,800 | 1,100 | 52,700 |
| 2024-08-09 | 600 | 136,400 | 400 | 77,800 | 200 | 58,600 |
| 2024-08-02 | 1,000 | 145,300 | 500 | 81,600 | 500 | 63,700 |
| 2024-07-26 | 6,200 | 145,000 | 500 | 82,300 | 5,700 | 62,700 |
| 2024-07-19 | 6,200 | 142,000 | 500 | 83,500 | 5,700 | 58,500 |
| 2024-07-12 | 6,500 | 143,600 | 500 | 83,600 | 6,000 | 60,000 |
| 2024-07-05 | 11,000 | 144,200 | 500 | 81,900 | 10,500 | 62,300 |
| 2024-06-28 | 21,600 | 127,900 | 10,000 | 79,900 | 11,600 | 48,000 |
| 2024-06-21 | 42,400 | 133,300 | 27,700 | 81,500 | 14,700 | 51,800 |
| 2024-06-14 | 28,300 | 131,100 | 18,300 | 79,800 | 10,000 | 51,300 |
| 2024-06-07 | 16,500 | 133,900 | 5,000 | 80,600 | 11,500 | 53,300 |
| 2024-05-31 | 9,100 | 133,700 | 1,900 | 81,900 | 7,200 | 51,800 |
| 2024-05-24 | 7,900 | 134,400 | 600 | 82,100 | 7,300 | 52,300 |
| 2024-05-17 | 7,000 | 134,700 | 600 | 82,600 | 6,400 | 52,100 |
| 2024-05-10 | 7,000 | 152,100 | 600 | 94,300 | 6,400 | 57,800 |
| 2024-05-02 | 8,000 | 154,300 | 400 | 95,800 | 7,600 | 58,500 |
| 2024-04-26 | 7,700 | 154,700 | 400 | 95,900 | 7,300 | 58,800 |
| 2024-04-19 | 7,100 | 152,100 | 400 | 96,600 | 6,700 | 55,500 |
| 2024-04-12 | 9,000 | 160,900 | 400 | 98,100 | 8,600 | 62,800 |
| 2024-04-05 | 11,400 | 187,700 | 400 | 96,100 | 11,000 | 91,600 |
| 2024-03-29 | 10,800 | 199,100 | 400 | 96,500 | 10,400 | 102,600 |
| 2024-03-22 | 7,600 | 209,800 | 400 | 98,800 | 7,200 | 111,000 |
| 2024-03-15 | 8,100 | 212,500 | 400 | 101,200 | 7,700 | 111,300 |
| 2024-03-08 | 10,500 | 216,200 | 500 | 98,300 | 10,000 | 117,900 |
| 2024-03-01 | 9,000 | 240,300 | 600 | 83,700 | 8,400 | 156,600 |
| 2024-02-22 | 31,000 | 232,500 | 600 | 83,300 | 30,400 | 149,200 |
| 2024-02-16 | 27,900 | 119,000 | 1,600 | 71,600 | 26,300 | 47,400 |
| 2024-02-09 | 21,300 | 104,800 | 500 | 71,700 | 20,800 | 33,100 |
| 2024-02-02 | 19,800 | 115,100 | 500 | 81,900 | 19,300 | 33,200 |
| 2024-01-26 | 13,900 | 117,800 | 600 | 82,600 | 13,300 | 35,200 |
| 2024-01-19 | 11,900 | 119,100 | 500 | 84,600 | 11,400 | 34,500 |
| 2024-01-12 | 26,100 | 123,400 | 700 | 82,300 | 25,400 | 41,100 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240726 | 15:00 | 岡部 | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240426 | 15:00 | 岡部 | 2024年12月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240426 | 15:00 | 岡部 | 当社子会社における資金流出事案の発生並びに特別損失の計上に関するお知らせ |
| 20240426 | 15:00 | 岡部 | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240401 | 15:00 | 岡部 | 役員の異動に関するお知らせ |
| 20240328 | 15:00 | 岡部 | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240301 | 15:00 | 岡部 | 剰余金の配当に関するお知らせ |
| 20240301 | 15:00 | 岡部 | （訂正・数値データ訂正）「2023年12月期 決算短信〔日本基準〕（連結）」の一部訂正及び法人税等調整額の計上について |
| 20240301 | 15:00 | 岡部 | （訂正）「2023年12月期 通期連結業績予想と実績との差異に関するお知らせ」の一部訂正及び法人税等調整額の計上について |
| 20240219 | 15:00 | 岡部 | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240219 | 15:00 | 岡部 | 2023年12月期 通期連結業績予想と実績との差異に関するお知らせ |
| 20240219 | 15:00 | 岡部 | 中期経営計画「OX-2026」の策定・配当方針の変更について |
| 20240219 | 15:00 | 岡部 | 役員の異動に関するお知らせ |
| 20240219 | 15:00 | 岡部 | 当社株式等の大規模買付行為に関する対応策（買収への対応方針）の継続について |
| 20240125 | 17:30 | 岡部 | 2023年12月期 通期連結業績予想の修正に関するお知らせ |
| 20240125 | 17:30 | 岡部 | チャプター11申請に関連した連結子会社の異動等（事業譲渡及び株式譲渡）及びこれらに伴う特別損失の計上（固定資産の減損損失）に関するお知らせ |
| 20240125 | 17:30 | 岡部 | 特別損失の計上（のれんの減損損失）に関するお知らせ |
| 20240125 | 17:30 | 岡部 | 2023年12月期 決算発表日の変更に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3KW | 350 | 2024-07-29 12:13 | 岡部株式会社 | 株式会社三菱ＵＦＪフィナンシャル・グループ | 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 |
|---|---|---|---|
| 5959 | 1 | 岡部株式会社 | 2024-10-22 23:24:45 |
| 5959 | 2 | 「OKABE INTEGRATED REPORT 2024」を公表いたしました。 | 2024-10-22 23:29:18 |
| 5959 | 2 | 中期経営計画｜経営方針｜株主・投資家情報｜岡部株式会社 | 2024-06-19 12:56:29 |
| 5959 | 2 | 中期経営計画｜経営方針｜株主・投資家情報｜岡部株式会社 | 2024-06-18 15:23:58 |
| 5959 | 2 | 免責事項｜株主・投資家情報｜岡部株式会社 | 2024-06-18 15:23:55 |
| 5959 | 2 | 電子公告｜株主・投資家情報｜岡部株式会社 | 2024-06-18 15:23:54 |
| 5959 | 2 | IRカレンダー｜株主・投資家情報｜岡部株式会社 | 2024-06-18 15:23:53 |
| 5959 | 2 | 株式事務委託先｜株式関連情報｜株主・投資家情報｜岡部株式会社 | 2024-06-18 15:23:52 |
| 5959 | 2 | 株主総会資料｜株式関連情報｜株主・投資家情報｜岡部株式会社 | 2024-06-18 15:23:51 |
| 5959 | 2 | 配当金｜株式関連情報｜株主・投資家情報｜岡部株式会社 | 2024-06-18 15:23:50 |