| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 1,398 | 1,425 | 1,391 | 1,424 | 11,800 | 24 | 102% | 102% | 109% | ▲ | 98% | 97% | 96% | 100% | 110% |
| 20250311 | 1,430 | 1,430 | 1,371 | 1,404 | 9,800 | -20 | 99% | 98% | 83% | ▼ | 99% | 100% | 97% | 99% | 109% |
| 20250312 | 1,404 | 1,404 | 1,387 | 1,392 | 4,100 | -12 | 99% | 99% | 42% | ▼▼ | 101% | 101% | 97% | 98% | 106% |
| 20250313 | 1,392 | 1,413 | 1,392 | 1,408 | 3,400 | 16 | 101% | 101% | 83% | ▲ | 99% | 99% | 95% | 99% | 107% |
| 20250314 | 1,393 | 1,399 | 1,384 | 1,385 | 7,300 | -23 | 98% | 99% | 215% | ▼ | 100% | 98% | 94% | 97% | 106% |
| 20250317 | 1,386 | 1,416 | 1,377 | 1,389 | 16,100 | 4 | 100% | 100% | 221% | ▲ | 101% | 96% | 93% | 98% | 106% |
| 20250318 | 1,394 | 1,407 | 1,394 | 1,407 | 4,000 | 18 | 101% | 101% | 25% | ▲▲ | 99% | 98% | 88% | 99% | 107% |
| 20250319 | 1,397 | 1,397 | 1,371 | 1,381 | 8,400 | -26 | 98% | 99% | 210% | ▼ | 98% | 99% | 89% | 97% | 105% |
| 20250321 | 1,381 | 1,381 | 1,354 | 1,354 | 10,200 | -27 | 98% | 98% | 121% | ▼▼ | 98% | 100% | 91% | 95% | 103% |
| 20250324 | 1,355 | 1,369 | 1,332 | 1,332 | 8,800 | -22 | 98% | 98% | 86% | ▼▼▼ | 101% | 101% | 92% | 94% | 102% |
| 20250325 | 1,331 | 1,349 | 1,331 | 1,338 | 6,800 | 6 | 100% | 101% | 77% | ▲ | 103% | 99% | 92% | 94% | 102% |
| 20250326 | 1,331 | 1,375 | 1,331 | 1,370 | 11,500 | 32 | 102% | 103% | 169% | ▲▲ | 101% | 97% | 91% | 96% | 105% |
| 20250327 | 1,350 | 1,368 | 1,350 | 1,361 | 3,600 | -9 | 99% | 101% | 31% | ▼ | 102% | 98% | 93% | 96% | 104% |
| 20250328 | 1,316 | 1,347 | 1,316 | 1,345 | 3,700 | -16 | 99% | 102% | 103% | ▼▼ | 100% | 93% | 93% | 94% | 103% |
| 20250331 | 1,320 | 1,320 | 1,290 | 1,317 | 17,000 | -28 | 98% | 100% | 459% | ▼▼▼ | 99% | 89% | 95% | 92% | 100% |
| 20250401 | 1,313 | 1,315 | 1,302 | 1,306 | 2,100 | -11 | 99% | 99% | 12% | ▼▼▼▼ | 99% | 89% | 97% | 92% | 100% |
| 20250402 | 1,302 | 1,302 | 1,292 | 1,292 | 1,800 | -14 | 99% | 99% | 86% | ▼▼▼▼▼ | 97% | 94% | 100% | 91% | 100% |
| 20250403 | 1,263 | 1,274 | 1,227 | 1,228 | 12,000 | -64 | 95% | 97% | 667% | ▼▼▼▼▼▼ | 98% | 100% | 105% | 86% | 100% |
| 20250404 | 1,202 | 1,218 | 1,150 | 1,175 | 15,500 | -53 | 96% | 98% | 129% | ▼▼▼▼▼▼▼ | 101% | 107% | 112% | 83% | 100% |
| 20250408 | 1,125 | 1,179 | 1,125 | 1,137 | 9,900 | -38 | 97% | 101% | 64% | ▼▼▼▼▼▼▼▼ | 104% | 110% | 114% | 80% | 100% |
| 20250409 | 1,117 | 1,172 | 1,100 | 1,157 | 8,700 | 20 | 102% | 104% | 88% | ▲ | 98% | 102% | 105% | 82% | 102% |
| 20250410 | 1,205 | 1,219 | 1,153 | 1,183 | 15,000 | 26 | 102% | 98% | 172% | ▲▲ | 103% | 106% | 112% | 84% | 104% |
| 20250411 | 1,161 | 1,201 | 1,160 | 1,201 | 6,000 | 18 | 102% | 103% | 40% | ▲▲▲ | 99% | 101% | 108% | 85% | 106% |
| 20250414 | 1,205 | 1,221 | 1,171 | 1,196 | 11,700 | -5 | 100% | 99% | 195% | ▼ | 100% | 99% | 106% | 85% | 105% |
| 20250415 | 1,223 | 1,328 | 1,180 | 1,228 | 117,600 | 32 | 103% | 100% | 1005% | ▲ | 97% | 96% | 103% | 87% | 108% |
| 20250416 | 1,258 | 1,259 | 1,216 | 1,225 | 4,000 | -3 | 100% | 97% | 3% | ▼ | 99% | 100% | 107% | 87% | 108% |
| 20250417 | 1,212 | 1,228 | 1,200 | 1,202 | 4,700 | -23 | 98% | 99% | 118% | ▼▼ | 101% | 101% | 108% | 87% | 106% |
| 20250418 | 1,202 | 1,237 | 1,198 | 1,214 | 7,100 | 12 | 101% | 101% | 151% | ▲ | 101% | 103% | 110% | 89% | 107% |
| 20250421 | 1,184 | 1,236 | 1,184 | 1,195 | 8,600 | -19 | 98% | 101% | 121% | ▼ | 102% | 104% | 109% | 87% | 105% |
| 20250422 | 1,191 | 1,210 | 1,183 | 1,210 | 2,100 | 15 | 101% | 102% | 24% | ▲ | 100% | 103% | 108% | 88% | 106% |
| 20250423 | 1,210 | 1,234 | 1,201 | 1,212 | 2,500 | 2 | 100% | 100% | 119% | ▲▲ | 100% | 103% | 106% | 88% | 107% |
| 20250424 | 1,226 | 1,229 | 1,212 | 1,220 | 2,000 | 8 | 101% | 100% | 80% | ▲▲▲ | 99% | 103% | 106% | 90% | 107% |
| 20250425 | 1,227 | 1,229 | 1,202 | 1,219 | 7,000 | -1 | 100% | 99% | 350% | ▼ | 100% | 103% | 100% | 91% | 107% |
| 20250428 | 1,229 | 1,259 | 1,229 | 1,234 | 6,200 | 15 | 101% | 100% | 89% | ▲ | 102% | 103% | 100% | 94% | 109% |
| 20250430 | 1,229 | 1,259 | 1,228 | 1,250 | 5,900 | 16 | 101% | 102% | 95% | ▲▲ | 100% | 101% | 98% | 96% | 110% |
| 20250501 | 1,255 | 1,258 | 1,240 | 1,258 | 2,500 | 8 | 101% | 100% | 42% | ▲▲▲ | 99% | 103% | 98% | 97% | 111% |
| 20250502 | 1,256 | 1,256 | 1,234 | 1,247 | 4,200 | -11 | 99% | 99% | 168% | ▼ | 101% | 103% | 98% | 99% | 110% |
| 20250507 | 1,257 | 1,272 | 1,251 | 1,266 | 3,900 | 19 | 102% | 101% | 93% | ▲ | 101% | 103% | 98% | 100% | 111% |
| 20250508 | 1,262 | 1,289 | 1,252 | 1,271 | 3,600 | 5 | 100% | 101% | 92% | ▲▲ | 99% | 102% | 96% | 100% | 112% |
| 20250509 | 1,281 | 1,287 | 1,264 | 1,270 | 4,300 | -1 | 100% | 99% | 119% | ▼ | 101% | 90% | 96% | 100% | 110% |
| 20250512 | 1,288 | 1,303 | 1,272 | 1,296 | 7,400 | 26 | 102% | 101% | 172% | ▲ | 100% | 90% | 95% | 100% | 110% |
| 20250513 | 1,294 | 1,314 | 1,292 | 1,295 | 9,500 | -1 | 100% | 100% | 128% | ▼ | 100% | 89% | 94% | 100% | 108% |
| 20250514 | 1,307 | 1,317 | 1,291 | 1,302 | 7,200 | 7 | 101% | 100% | 76% | ▲ | 88% | 89% | 94% | 100% | 109% |
| 20250515 | 1,309 | 1,320 | 1,105 | 1,154 | 55,300 | -148 | 89% | 88% | 768% | ▼ | 100% | 101% | 108% | 89% | 100% |
| 20250516 | 1,145 | 1,156 | 1,126 | 1,145 | 23,900 | -9 | 99% | 100% | 43% | ▼▼ | 102% | 104% | 108% | 88% | 100% |
| 20250519 | 1,140 | 1,162 | 1,136 | 1,162 | 12,700 | 17 | 101% | 102% | 53% | ▲ | 100% | 105% | 106% | 89% | 101% |
| 20250520 | 1,162 | 1,162 | 1,152 | 1,160 | 1,500 | -2 | 100% | 100% | 12% | ▼ | 99% | 106% | 106% | 89% | 101% |
| 20250521 | 1,164 | 1,183 | 1,154 | 1,154 | 4,100 | -6 | 99% | 99% | 273% | ▼▼ | 99% | 105% | 105% | 89% | 101% |
| 20250522 | 1,172 | 1,172 | 1,160 | 1,160 | 2,400 | 6 | 101% | 99% | 59% | ▲ | 102% | 106% | 106% | 89% | 101% |
| 20250523 | 1,162 | 1,190 | 1,162 | 1,182 | 10,800 | 22 | 102% | 102% | 450% | ▲▲ | 100% | 100% | 0% | 91% | 103% |
| 20250526 | 1,220 | 1,248 | 1,210 | 1,217 | 17,500 | 35 | 103% | 100% | 162% | ▲▲▲ | 98% | 96% | 0% | 93% | 106% |
| 20250527 | 1,261 | 1,267 | 1,225 | 1,235 | 12,800 | 18 | 101% | 98% | 73% | ▲▲▲▲ | 100% | 99% | 0% | 95% | 108% |
| 20250528 | 1,230 | 1,237 | 1,213 | 1,235 | 4,300 | 0 | 100% | 100% | 34% | -- | 98% | 99% | 0% | 95% | 108% |
| 20250529 | 1,244 | 1,244 | 1,216 | 1,216 | 2,600 | -19 | 98% | 98% | 60% | ▼ | 100% | 102% | 0% | 93% | 106% |
| 20250530 | 1,210 | 1,232 | 1,210 | 1,211 | 3,800 | -5 | 100% | 100% | 146% | ▼▼ | 100% | 101% | 0% | 93% | 106% |
| 20250602 | 1,213 | 1,219 | 1,212 | 1,216 | 2,000 | 5 | 100% | 100% | 53% | ▲ | 100% | 101% | 0% | 93% | 106% |
| 20250603 | 1,216 | 1,231 | 1,208 | 1,219 | 3,800 | 3 | 100% | 100% | 190% | ▲▲ | 102% | 0% | 0% | 94% | 106% |
| 20250604 | 1,212 | 1,235 | 1,212 | 1,231 | 4,300 | 12 | 101% | 102% | 113% | ▲▲▲ | 100% | 0% | 0% | 95% | 108% |
| 20250605 | 1,230 | 1,230 | 1,220 | 1,228 | 800 | -3 | 100% | 100% | 19% | ▼ | 99% | 0% | 0% | 94% | 107% |
| 20250606 | 1,236 | 1,236 | 1,219 | 1,229 | 2,300 | 1 | 100% | 99% | 288% | ▲ | % | % | % | 94% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 68,700 | 0 | 43,700 | 0 | 25,000 |
| 2025-05-23 | 0 | 66,700 | 0 | 44,500 | 0 | 22,200 |
| 2025-05-16 | 0 | 69,900 | 0 | 45,800 | 0 | 24,100 |
| 2025-05-09 | 0 | 60,500 | 0 | 37,800 | 0 | 22,700 |
| 2025-05-02 | 0 | 63,800 | 0 | 40,800 | 0 | 23,000 |
| 2025-04-25 | 0 | 61,500 | 0 | 39,400 | 0 | 22,100 |
| 2025-04-18 | 0 | 62,300 | 0 | 39,300 | 0 | 23,000 |
| 2025-04-11 | 0 | 61,300 | 0 | 37,000 | 0 | 24,300 |
| 2025-04-04 | 0 | 73,000 | 0 | 46,400 | 0 | 26,600 |
| 2025-03-28 | 0 | 78,300 | 0 | 53,600 | 0 | 24,700 |
| 2025-03-21 | 0 | 76,100 | 0 | 53,600 | 0 | 22,500 |
| 2025-03-14 | 0 | 69,000 | 0 | 48,800 | 0 | 20,200 |
| 2025-03-07 | 0 | 67,300 | 0 | 50,100 | 0 | 17,200 |
| 2025-02-28 | 0 | 66,100 | 0 | 45,600 | 0 | 20,500 |
| 2025-02-21 | 0 | 70,400 | 0 | 45,900 | 0 | 24,500 |
| 2025-02-14 | 0 | 69,100 | 0 | 44,400 | 0 | 24,700 |
| 2025-02-07 | 0 | 56,900 | 0 | 43,000 | 0 | 13,900 |
| 2025-01-31 | 0 | 58,300 | 0 | 44,000 | 0 | 14,300 |
| 2025-01-24 | 0 | 58,800 | 0 | 40,900 | 0 | 17,900 |
| 2025-01-17 | 0 | 59,200 | 0 | 39,900 | 0 | 19,300 |
| 2025-01-10 | 0 | 60,600 | 0 | 40,300 | 0 | 20,300 |
| 2024-12-27 | 0 | 60,600 | 0 | 37,200 | 0 | 23,400 |
| 2024-12-20 | 0 | 58,000 | 0 | 35,600 | 0 | 22,400 |
| 2024-12-13 | 0 | 56,400 | 0 | 35,900 | 0 | 20,500 |
| 2024-12-06 | 0 | 55,700 | 0 | 35,300 | 0 | 20,400 |
| 2024-11-29 | 0 | 54,900 | 0 | 34,100 | 0 | 20,800 |
| 2024-11-22 | 0 | 53,800 | 0 | 33,200 | 0 | 20,600 |
| 2024-11-15 | 0 | 53,400 | 0 | 34,900 | 0 | 18,500 |
| 2024-11-08 | 0 | 58,100 | 0 | 33,100 | 0 | 25,000 |
| 2024-11-01 | 0 | 57,600 | 0 | 30,500 | 0 | 27,100 |
| 2024-10-25 | 0 | 56,400 | 0 | 32,000 | 0 | 24,400 |
| 2024-10-18 | 0 | 60,900 | 0 | 30,600 | 0 | 30,300 |
| 2024-10-11 | 0 | 60,500 | 0 | 30,300 | 0 | 30,200 |
| 2024-10-04 | 0 | 59,200 | 0 | 27,800 | 0 | 31,400 |
| 2024-09-27 | 0 | 60,600 | 0 | 27,900 | 0 | 32,700 |
| 2024-09-20 | 0 | 61,200 | 0 | 27,800 | 0 | 33,400 |
| 2024-09-13 | 0 | 62,400 | 0 | 27,600 | 0 | 34,800 |
| 2024-09-06 | 0 | 62,000 | 0 | 28,400 | 0 | 33,600 |
| 2024-08-30 | 0 | 58,700 | 0 | 30,900 | 0 | 27,800 |
| 2024-08-23 | 0 | 56,000 | 0 | 31,100 | 0 | 24,900 |
| 2024-08-16 | 0 | 54,400 | 0 | 31,700 | 0 | 22,700 |
| 2024-08-09 | 0 | 54,400 | 0 | 33,000 | 0 | 21,400 |
| 2024-08-02 | 0 | 65,300 | 0 | 42,900 | 0 | 22,400 |
| 2024-07-26 | 0 | 79,100 | 0 | 49,200 | 0 | 29,900 |
| 2024-07-19 | 0 | 83,300 | 0 | 52,800 | 0 | 30,500 |
| 2024-07-12 | 0 | 79,100 | 0 | 47,900 | 0 | 31,200 |
| 2024-07-05 | 0 | 76,900 | 0 | 49,000 | 0 | 27,900 |
| 2024-06-28 | 0 | 79,700 | 0 | 49,400 | 0 | 30,300 |
| 2024-06-21 | 0 | 83,300 | 0 | 49,100 | 0 | 34,200 |
| 2024-06-14 | 0 | 84,900 | 0 | 51,300 | 0 | 33,600 |
| 2024-06-07 | 0 | 80,300 | 0 | 47,200 | 0 | 33,100 |
| 2024-05-31 | 0 | 83,200 | 0 | 48,800 | 0 | 34,400 |
| 2024-05-24 | 0 | 84,900 | 0 | 47,900 | 0 | 37,000 |
| 2024-05-17 | 0 | 86,000 | 0 | 48,700 | 0 | 37,300 |
| 2024-05-10 | 0 | 88,900 | 0 | 53,200 | 0 | 35,700 |
| 2024-05-02 | 0 | 86,500 | 0 | 52,100 | 0 | 34,400 |
| 2024-04-26 | 0 | 87,500 | 0 | 51,900 | 0 | 35,600 |
| 2024-04-19 | 0 | 91,300 | 0 | 56,100 | 0 | 35,200 |
| 2024-04-12 | 0 | 99,200 | 0 | 55,700 | 0 | 43,500 |
| 2024-04-05 | 0 | 96,200 | 0 | 54,200 | 0 | 42,000 |
| 2024-03-29 | 0 | 95,900 | 0 | 53,700 | 0 | 42,200 |
| 2024-03-22 | 0 | 101,600 | 0 | 53,400 | 0 | 48,200 |
| 2024-03-15 | 0 | 106,000 | 0 | 55,100 | 0 | 50,900 |
| 2024-03-08 | 0 | 108,900 | 0 | 61,000 | 0 | 47,900 |
| 2024-03-01 | 0 | 113,800 | 0 | 64,100 | 0 | 49,700 |
| 2024-02-22 | 0 | 112,300 | 0 | 54,700 | 0 | 57,600 |
| 2024-02-16 | 0 | 106,000 | 0 | 56,000 | 0 | 50,000 |
| 2024-02-09 | 200 | 94,700 | 200 | 50,400 | 0 | 44,300 |
| 2024-02-02 | 0 | 85,300 | 0 | 41,800 | 0 | 43,500 |
| 2024-01-26 | 0 | 91,700 | 0 | 44,400 | 0 | 47,300 |
| 2024-01-19 | 0 | 83,600 | 0 | 43,900 | 0 | 39,700 |
| 2024-01-12 | 0 | 87,600 | 0 | 42,900 | 0 | 44,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250527 | 10:00 | オーケーエム | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20250526 | 16:30 | オーケーエム | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20250515 | 14:00 | オーケーエム | 2025年３月期通期連結業績予想と実績値との差異及び剰余金の配当（期末配当及び特別配当）に関するお知らせ |
| 20250515 | 14:00 | オーケーエム | 2025年３月期 決算短信〔日本基準〕(連結) |
| 20250515 | 14:00 | オーケーエム | 2025年３月期決算および中期経営計画説明資料 |
| 20250515 | 14:00 | オーケーエム | 第２次中期経営計画(2026年３月期～2028年３月期) |
| 20250314 | 15:30 | オーケーエム | 社外取締役候補者の選任及び退任取締役に関するお知らせ |
| 20250314 | 15:30 | オーケーエム | 人事異動に関するお知らせ |
| 20250305 | 15:30 | オーケーエム | 買集め行為に該当する株式取得についてのお知らせ |
| 20250214 | 14:00 | オーケーエム | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20250214 | 14:00 | オーケーエム | 連結業績予想及び配当予想の修正に関するお知らせ |
| 20250214 | 14:00 | オーケーエム | 2025年３月期第３四半期決算説明資料 |
| 20240809 | 15:30 | オーケーエム | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240809 | 15:30 | オーケーエム | 2025年３月期第１四半期決算説明資料 |
| 20240515 | 15:30 | オーケーエム | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240515 | 15:30 | オーケーエム | 剰余金の配当に関するお知らせ |
| 20240515 | 15:30 | オーケーエム | 2024年３月期決算説明資料 |
| 20240314 | 16:00 | オーケーエム | 人事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 |
|---|---|---|---|---|---|
| S100VLJK | 360 | 2025-04-11 11:22 | 株式会社オーケーエム | 奥村晋一商会株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VIT5 | 350 | 2025-03-28 16:40 | 株式会社オーケーエム | 奥村晋一商会株式会社 | 変更報告書 |
| S100VGH1 | 360 | 2025-03-28 13:58 | 株式会社オーケーエム | 奥村 晋一 | 訂正報告書（大量保有報告書・変更報告書） |
| S100VD9J | 350 | 2025-03-10 13:44 | 株式会社オーケーエム | 奥村 晋一 | 変更報告書（短期大量譲渡） |
| S100VD9H | 350 | 2025-03-10 13:38 | 株式会社オーケーエム | 奥村晋一商会株式会社 | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6229 | 1 | 株式会社オーケーエム - OKM｜ホーム | 2025-06-06 20:27:21 |
| 6229 | 2 | 株式会社オーケーエム - OKM｜最新ニュース | 2024-12-19 21:30:15 |
| 6229 | 2 | 株式会社オーケーエム - OKM｜株主・投資家情報 | 2024-06-15 00:49:10 |
| 6229 | 2 | 株式会社オーケーエム - OKM｜株主・投資家情報 | 2024-06-15 00:49:09 |
| 6229 | 2 | 株式会社オーケーエム - OKM｜株主・投資家情報 | 2024-06-15 00:49:08 |
| 6229 | 2 | 株式会社オーケーエム - OKM｜株主・投資家情報 | 2024-06-15 00:49:07 |
| 6229 | 2 | 株式会社オーケーエム - OKM｜株主・投資家情報 | 2024-06-15 00:49:05 |
| 6229 | 2 | 株式会社オーケーエム - OKM｜株主・投資家情報 | 2024-06-15 00:49:04 |
| 6229 | 2 | 株式会社オーケーエム - OKM｜株主・投資家情報 | 2024-06-15 00:49:03 |
| 6229 | 2 | 株式会社オーケーエム - OKM｜株主・投資家情報 | 2024-06-15 00:49:02 |