6125--岡本工-【機械】【工作機械】総合研削盤、半導体関連装置など
売上高:501980-当期純利益:45560-総資産:601640-時価:18494168----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503103,8003,8203,7603,81561,00015100%100%847%100%102%105%97%103%
202503113,7953,8203,6803,79522,300-2099%100%37%100%104%106%97%102%
202503123,7903,7953,7603,7757,900-2099%100%35%▼▼100%104%103%96%102%
202503133,7753,8103,7653,78512,30010100%100%156%100%105%99%97%102%
202503143,7853,8153,7653,78012,300-5100%100%100%102%105%98%97%102%
202503173,8003,8653,8003,86513,10085102%102%107%102%102%95%99%104%
202503183,8653,9503,8653,92521,30060102%102%163%▲▲100%102%91%100%106%
202503193,9253,9603,9103,91014,700-15100%100%69%102%102%86%100%105%
202503213,9103,9753,9103,97519,80065102%102%135%99%101%83%100%107%
202503243,9603,9653,8803,91025,700-6598%99%130%101%99%84%98%105%
202503253,9103,9553,9053,9408,80030101%101%34%101%95%83%99%106%
202503263,9604,0003,9304,00019,90060102%101%226%▲▲100%93%84%100%108%
202503274,0054,0303,9504,00026,6000100%100%134%--97%93%87%100%108%
202503283,9803,9803,8603,88014,400-12097%97%54%99%94%92%97%105%
202503313,7803,8053,7003,75025,400-13097%99%176%▼▼99%89%93%94%101%
202504013,7553,7903,7203,72512,200-2599%99%48%▼▼▼98%83%94%93%100%
202504023,7703,7703,6903,6909,000-3599%98%74%▼▼▼▼100%89%99%92%100%
202504033,5803,6403,5153,56526,000-12597%100%289%▼▼▼▼▼97%93%102%89%100%
202504043,4503,4503,2503,35557,200-21094%97%220%▼▼▼▼▼▼103%106%116%84%100%
202504083,0503,2953,0503,13535,800-22093%103%63%▼▼▼▼▼▼▼96%107%121%78%100%
202504093,0653,0652,8902,94043,600-19594%96%122%▼▼▼▼▼▼▼▼98%101%114%74%100%
202504103,2503,2753,1753,20033,000260109%98%76%105%108%130%80%109%
202504112,9993,1702,9803,14534,600-5598%105%105%101%102%125%79%107%
202504143,2003,2653,1853,22516,00080103%101%46%102%101%126%81%110%
202504153,2253,2753,2253,2756,40050102%102%40%▲▲99%98%124%82%111%
202504163,2753,2753,1853,24012,000-3599%99%188%98%100%124%81%110%
202504173,2703,2703,2103,2209,900-2099%98%83%▼▼102%105%126%81%110%
202504183,2053,2853,2053,2708,20050102%102%83%98%105%123%82%111%
202504213,2953,3003,2253,2256,400-4599%98%78%99%108%126%81%110%
202504223,2253,2453,2053,2057,100-2099%99%111%▼▼98%105%122%80%109%
202504233,3303,3653,2603,28023,10075102%98%325%102%107%123%82%112%
202504243,2953,3503,2953,35010,20070102%102%44%▲▲103%104%119%84%114%
202504253,3903,4753,3903,47511,300125104%103%111%▲▲▲101%104%115%90%118%
202504283,4753,5353,4753,4958,90020101%101%79%▲▲▲▲100%106%115%93%119%
202504303,5003,5153,4453,4857,700-10100%100%87%101%106%116%94%119%
202505013,4903,5253,4603,5257,00040101%101%91%100%110%115%96%120%
202505023,5253,5553,4653,53512,50010100%100%179%▲▲102%114%114%99%120%
202505073,5353,6453,5353,61027,40075102%102%219%▲▲▲102%112%112%100%123%
202505083,6103,7003,6053,70022,90090102%102%84%▲▲▲▲100%109%109%100%126%
202505093,7103,7353,6603,70034,8000100%100%152%--105%106%109%100%126%
202505123,7003,8903,7003,89034,600190105%105%99%102%98%102%100%124%
202505133,9504,0203,9004,01548,000125103%102%139%▲▲99%97%99%100%128%
202505144,0854,2203,8504,05086,00035101%99%179%▲▲▲97%98%100%100%126%
202505154,0454,0453,9053,92526,500-12597%97%31%99%100%103%97%122%
202505163,9253,9353,8253,89035,700-3599%99%135%▼▼100%99%103%96%121%
202505193,8653,8703,8153,85015,900-4099%100%45%▼▼▼103%99%103%95%120%
202505203,8654,0203,8553,98034,800130103%103%219%98%97%101%98%124%
202505213,9753,9853,9053,91521,900-6598%98%63%98%102%102%97%122%
202505223,8953,9153,7953,80537,800-11097%98%173%▼▼99%104%102%94%119%
202505233,8453,8753,7903,81524,30010100%99%64%100%106%0%94%116%
202505263,8253,8603,8203,82012,5005100%100%51%▲▲100%105%0%94%114%
202505273,8403,8603,8053,8509,40030101%100%75%▲▲▲103%101%0%95%111%
202505283,8703,9853,8253,98532,800135104%103%349%▲▲▲▲100%99%0%98%114%
202505294,0254,0703,9954,01545,80030101%100%140%▲▲▲▲▲101%100%0%99%115%
202505304,0104,0503,9904,04032,70025101%101%71%▲▲▲▲▲▲96%98%0%100%115%
202506024,0354,0353,8703,87025,200-17096%96%77%99%99%0%96%109%
202506033,9403,9403,8653,89511,70025101%99%46%102%0%0%96%108%
202506043,9154,0053,9154,00023,200105103%102%198%▲▲99%0%0%99%108%
202506054,0004,0053,9453,95513,300-4599%99%57%99%0%0%98%107%
202506063,9553,9553,9203,92030,700-3599%99%231%▼▼%%%97%103%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30100728,400100194,7000533,700
2025-05-230726,0000198,1000527,900
2025-05-160739,8000212,2000527,600
2025-05-090706,8000189,2000517,600
2025-05-020689,4000178,0000511,400
2025-04-25100686,000100173,7000512,300
2025-04-180689,5000173,4000516,100
2025-04-11100696,800100174,3000522,500
2025-04-04100744,500100194,3000550,200
2025-03-280756,0000201,5000554,500
2025-03-21100764,000100205,5000558,500
2025-03-14100772,500100209,8000562,700
2025-03-07100805,300100225,1000580,200
2025-02-28100806,000100221,3000584,700
2025-02-21100799,300100218,1000581,200
2025-02-140797,8000219,1000578,700
2025-02-07200802,700200220,9000581,800
2025-01-310801,7000218,8000582,900
2025-01-240798,0000215,3000582,700
2025-01-170796,0000211,5000584,500
2025-01-100798,4000213,3000585,100
2024-12-270813,6000215,7000597,900
2024-12-200819,9000233,1000586,800
2024-12-130824,4000234,0000590,400
2024-12-060785,3000209,0000576,300
2024-11-290785,8000205,3000580,500
2024-11-22100791,200100208,0000583,200
2024-11-150791,9000208,8000583,100
2024-11-080828,6000226,1000602,500
2024-11-010831,1000226,0000605,100
2024-10-250848,8000211,4000637,400
2024-10-180850,4000212,8000637,600
2024-10-110858,9000213,6000645,300
2024-10-040858,7000213,5000645,200
2024-09-270858,4000210,4000648,000
2024-09-200844,2000214,6000629,600
2024-09-130849,8000217,6000632,200
2024-09-06100851,800100214,9000636,900
2024-08-300846,0000210,7000635,300
2024-08-230848,8000213,0000635,800
2024-08-160851,2000213,8000637,400
2024-08-090867,5000220,3000647,200
2024-08-020961,6000219,9000741,700
2024-07-260956,0000216,7000739,300
2024-07-190946,1000231,7000714,400
2024-07-120930,5000229,6000700,900
2024-07-050940,5000233,6000706,900
2024-06-28100931,800100228,4000703,400
2024-06-210930,7000226,3000704,400
2024-06-140934,5000235,3000699,200
2024-06-070928,2000233,3000694,900
2024-05-310919,4000204,7000714,700
2024-05-24100911,700100207,3000704,400
2024-05-170810,1000201,6000608,500
2024-05-100728,3000222,9000505,400
2024-05-020722,9000224,5000498,400
2024-04-26100722,800100222,4000500,400
2024-04-190689,2000222,3000466,900
2024-04-12100608,600100217,3000391,300
2024-04-05100563,900100215,4000348,500
2024-03-290510,1000210,3000299,800
2024-03-220505,9000209,0000296,900
2024-03-150486,7000207,7000279,000
2024-03-080454,0000220,0000234,000
2024-03-010446,3000234,7000211,600
2024-02-220399,1000224,1000175,000
2024-02-160398,4000220,5000177,900
2024-02-090378,2000204,1000174,100
2024-02-02100386,000100203,3000182,700
2024-01-26100385,700100201,1000184,600
2024-01-190375,5000193,4000182,100
2024-01-120389,7000193,7000196,000

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
2025-01-06 MERRILL LYNCH INTERNATIONAL00.00%-547,8623,9754,0703,9754,03528,800
2024-12-30 MERRILL LYNCH INTERNATIONAL547,8628.17%3,9103,9603,8603,94527,600
2024-12-26 モルガン・スタンレーMUFG証券株式会社29,1260.43%-10,6003,7253,8353,7253,80569,600
2024-12-24 モルガン・スタンレーMUFG証券株式会社39,7260.59%-6,6703,6853,7203,6503,70027,700
2024-12-13 モルガン・スタンレーMUFG証券株式会社46,3960.69%-6,0633,8753,9053,8253,86550,000
2024-12-02 モルガン・スタンレーMUFG証券株式会社52,4590.78%-2,2924,0204,0503,9854,00016,800
2024-11-22 モルガン・スタンレーMUFG証券株式会社54,7510.81%6,9004,3854,5054,3204,32082,300
2024-11-21 モルガン・スタンレーMUFG証券株式会社47,8510.71%1,9004,3254,3854,2904,35036,700
2024-11-19 モルガン・スタンレーMUFG証券株式会社45,9510.68%-6,3004,1404,3104,0854,28545,200
2024-11-15 モルガン・スタンレーMUFG証券株式会社52,2510.77%-6,4004,1004,1104,0354,09519,300
2024-11-13 モルガン・スタンレーMUFG証券株式会社58,6510.87%-3,2094,0354,2903,9504,015165,200
2024-10-31 モルガン・スタンレーMUFG証券株式会社61,8600.92%1,7004,0004,0003,9303,97024,400
2024-10-30 モルガン・スタンレーMUFG証券株式会社60,1600.89%19,6473,8404,0403,8354,040108,800
2024-10-09 モルガン・スタンレーMUFG証券株式会社40,5130.60%6,7963,7253,7253,6203,67514,800
2024-09-10 モルガン・スタンレーMUFG証券株式会社33,7170.50%3,4703,5153,4353,44515,200
2024-09-03 MERRILL LYNCH INTERNATIONAL32,6680.48%-1,7003,8553,9603,8503,91524,800
2024-08-30 MERRILL LYNCH INTERNATIONAL34,3680.51%3,7753,9003,7703,83518,100
2024-08-23 MERRILL LYNCH INTERNATIONAL39,4680.58%-7003,7503,7503,6753,71513,100
2024-08-22 MERRILL LYNCH INTERNATIONAL40,1680.59%-1,1003,7653,8403,7103,72016,400
2024-08-21 MERRILL LYNCH INTERNATIONAL41,2680.61%-1,2003,8253,8453,7653,76515,200
2024-08-20 MERRILL LYNCH INTERNATIONAL42,4680.63%-9003,8353,8753,8303,8558,500
2024-08-19 MERRILL LYNCH INTERNATIONAL43,3680.64%1,0003,8203,8703,7703,79025,400
2024-08-15 MERRILL LYNCH INTERNATIONAL42,3680.63%1,6003,6403,7453,6403,70519,300
2024-08-14 MERRILL LYNCH INTERNATIONAL40,7680.60%7003,5453,6403,5153,62519,100
2024-08-13 MERRILL LYNCH INTERNATIONAL40,0680.59%-1,7003,4053,5453,4053,54534,300
2024-08-09 MERRILL LYNCH INTERNATIONAL41,7680.62%-9,1003,3353,3653,2453,365117,100
2024-08-07 MERRILL LYNCH INTERNATIONAL50,8680.75%-1,8003,4503,6253,4203,55592,500
2024-08-06 MERRILL LYNCH INTERNATIONAL52,6680.78%-1,2003,2453,5253,2453,49565,600
2024-08-05 Diversified Select Opportunities Capital Management, LLC29,6000.44%-6,3003,5053,5453,1053,130129,000
2024-08-02 Diversified Select Opportunities Capital Management, LLC35,9000.53%3,8753,8753,7303,770113,300
2024-08-02 MERRILL LYNCH INTERNATIONAL53,8680.80%1,4003,8753,8753,7303,770113,300
2024-08-01 MERRILL LYNCH INTERNATIONAL52,4680.78%1,3004,2554,2554,0254,04530,000
2024-07-31 MERRILL LYNCH INTERNATIONAL51,1680.76%-6004,1404,2404,1004,24022,000
2024-07-30 MERRILL LYNCH INTERNATIONAL51,7680.77%3,4004,1554,1954,1304,15535,500
2024-07-25 MERRILL LYNCH INTERNATIONAL48,3680.72%5004,1804,1954,1104,14049,100
2024-07-24 MERRILL LYNCH INTERNATIONAL47,8680.71%8004,3104,3304,2354,23524,500
2024-07-23 MERRILL LYNCH INTERNATIONAL47,0680.70%2004,3504,4204,3154,32519,200
2024-07-19 MERRILL LYNCH INTERNATIONAL46,8680.69%9004,5004,5154,4004,45075,800
2024-07-18 MERRILL LYNCH INTERNATIONAL45,9680.68%1,2004,6004,6004,5054,51525,300
2024-07-17 MERRILL LYNCH INTERNATIONAL44,7680.66%-1,3004,6304,6654,6104,6358,400
2024-07-16 MERRILL LYNCH INTERNATIONAL46,0680.68%-7004,6554,6704,6054,60510,800
2024-07-11 MERRILL LYNCH INTERNATIONAL46,7680.69%4,5854,6004,5504,55520,900
2024-07-10 MERRILL LYNCH INTERNATIONAL50,4680.75%2004,6154,6154,5504,55516,200
2024-07-05 MERRILL LYNCH INTERNATIONAL50,2680.74%8004,7254,7254,6254,62517,200
2024-07-04 MERRILL LYNCH INTERNATIONAL49,4680.73%-2,1004,6754,6954,6704,69512,200
2024-07-04 MERRILL LYNCH INTERNATIONAL49,4680.73%-2,1004,6754,6954,6704,69512,200
2024-07-02 MERRILL LYNCH INTERNATIONAL51,5680.76%-3,3004,6504,6904,6404,67524,900
2024-07-01 MERRILL LYNCH INTERNATIONAL54,8680.81%-9004,6604,7204,6354,65025,900
2024-06-28 MERRILL LYNCH INTERNATIONAL55,7680.83%-1,1004,6504,6604,5904,63020,700
2024-06-27 MERRILL LYNCH INTERNATIONAL56,8680.84%-1,5004,5504,6154,5504,60022,500
2024-06-26 MERRILL LYNCH INTERNATIONAL58,3680.87%-2,2004,5454,5604,4904,52523,500
2024-06-25 MERRILL LYNCH INTERNATIONAL60,5680.90%-3,1004,4854,5454,4454,54531,600
2024-06-21 MERRILL LYNCH INTERNATIONAL63,6680.94%-8004,5704,6054,5104,54531,100
2024-06-19 MERRILL LYNCH INTERNATIONAL64,4680.96%5004,5754,6754,5054,54534,200
2024-06-18 MERRILL LYNCH INTERNATIONAL63,9680.95%-6004,6454,6804,5604,61037,800
2024-06-17 MERRILL LYNCH INTERNATIONAL64,5680.96%2,5004,6004,6004,4554,50538,200
2024-06-14 MERRILL LYNCH INTERNATIONAL62,0680.92%2,7004,4904,6354,4754,62535,400
2024-06-13 MERRILL LYNCH INTERNATIONAL59,3680.88%4,2004,7404,7554,5354,53547,400
2024-06-11 MERRILL LYNCH INTERNATIONAL55,1680.82%2,6004,7754,8454,7654,79020,400
2024-06-10 MERRILL LYNCH INTERNATIONAL52,5680.78%1,1004,6504,7854,6504,77531,200
2024-06-07 MERRILL LYNCH INTERNATIONAL51,4680.76%3,5004,7104,7154,6454,67072,800
2024-06-06 MERRILL LYNCH INTERNATIONAL47,9681.01%1,4004,8054,8254,7104,73038,400
2024-06-05 MERRILL LYNCH INTERNATIONAL46,5680.98%5,4004,9004,9004,7754,77542,000
2024-06-04 MERRILL LYNCH INTERNATIONAL41,1680.87%5004,8954,9354,8754,91012,600
2024-06-03 MERRILL LYNCH INTERNATIONAL40,6680.86%3,3004,9204,9504,8504,91529,600
2024-05-31 MERRILL LYNCH INTERNATIONAL37,3680.79%2,2004,9854,9854,8754,91036,400
2024-05-30 MERRILL LYNCH INTERNATIONAL35,1680.74%1,9004,9404,9954,8954,97031,600
2024-05-29 MERRILL LYNCH INTERNATIONAL33,2680.70%4,5005,2005,2104,9604,99575,900
2024-05-28 MERRILL LYNCH INTERNATIONAL28,7680.60%3,0005,2405,3005,1805,18051,600
2024-05-27 MERRILL LYNCH INTERNATIONAL25,7680.54%5,4005,5505,2205,280102,500
2024-05-23 Nomura International plc18,3470.38%-7,3815,1605,2604,9555,150324,000
2024-05-17 Nomura International plc25,7280.54%4,2324,9405,0304,9404,95527,200
2024-05-15 Nomura International plc21,4960.45%-16,4215,0605,2305,0405,100214,800
2024-05-07 Nomura International plc37,9170.80%2,6145,9906,0805,9806,00022,300
2024-04-23 Nomura International plc35,3030.74%6,7106,0306,0305,8805,90026,900
2024-04-17 Nomura International plc28,5930.60%4,6056,2406,2406,0706,14038,800
2024-04-15 Nomura International plc23,9880.50%6,4816,3706,4406,3406,44043,400

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TLNL3502024-06-17 15:06株式会社岡本工作機械製作所株式会社三菱UFJフィナンシャル・グループ変更報告書(特例対象株券等)
S100TLMG3502024-06-13 15:00株式会社岡本工作機械製作所三井物産株式会社大量保有報告書
S100SXIP3502024-02-21 15:44株式会社岡本工作機械製作所三井住友DSアセットマネジメント株式会社変更報告書(特例対象株券等)

企業サイト更新情報