| 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 | 2,119 | 2,121 | 2,096 | 2,110 | 30,600 | -2 | 100% | 100% | 210% | ▼ | 99% | 98% | 98% | 97% | 103% |
| 20240925 | 2,142 | 2,142 | 2,111 | 2,130 | 10,200 | 20 | 101% | 99% | 33% | ▲ | 100% | 99% | 99% | 98% | 104% |
| 20240926 | 2,128 | 2,133 | 2,105 | 2,127 | 19,600 | -3 | 100% | 100% | 192% | ▼ | 101% | 98% | 98% | 98% | 103% |
| 20240927 | 2,134 | 2,159 | 2,113 | 2,152 | 32,500 | 25 | 101% | 101% | 166% | ▲ | 99% | 100% | 100% | 99% | 105% |
| 20240930 | 2,102 | 2,102 | 2,075 | 2,087 | 25,700 | -65 | 97% | 99% | 79% | ▼ | 100% | 100% | 100% | 96% | 101% |
| 20241001 | 2,095 | 2,121 | 2,089 | 2,103 | 10,300 | 16 | 101% | 100% | 40% | ▲ | 100% | 101% | 101% | 97% | 102% |
| 20241002 | 2,086 | 2,105 | 2,067 | 2,082 | 25,100 | -21 | 99% | 100% | 244% | ▼ | 100% | 98% | 100% | 96% | 101% |
| 20241003 | 2,094 | 2,110 | 2,090 | 2,091 | 17,100 | 9 | 100% | 100% | 68% | ▲ | 101% | 97% | 99% | 97% | 102% |
| 20241004 | 2,086 | 2,110 | 2,086 | 2,100 | 11,500 | 9 | 100% | 101% | 67% | ▲▲ | 98% | 96% | 97% | 98% | 102% |
| 20241007 | 2,139 | 2,142 | 2,101 | 2,105 | 17,300 | 5 | 100% | 98% | 150% | ▲▲▲ | 98% | 98% | 99% | 98% | 102% |
| 20241008 | 2,103 | 2,103 | 2,059 | 2,059 | 36,600 | -46 | 98% | 98% | 212% | ▼ | 98% | 99% | 104% | 96% | 100% |
| 20241009 | 2,070 | 2,070 | 2,009 | 2,020 | 81,800 | -39 | 98% | 98% | 223% | ▼▼ | 99% | 100% | 106% | 94% | 100% |
| 20241010 | 2,039 | 2,043 | 2,013 | 2,014 | 30,800 | -6 | 100% | 99% | 38% | ▼▼▼ | 101% | 104% | 107% | 94% | 100% |
| 20241011 | 2,020 | 2,064 | 2,020 | 2,049 | 33,800 | 35 | 102% | 101% | 110% | ▲ | 100% | 102% | 105% | 95% | 102% |
| 20241015 | 2,061 | 2,063 | 2,042 | 2,058 | 26,000 | 9 | 100% | 100% | 77% | ▲▲ | 99% | 101% | 106% | 96% | 102% |
| 20241016 | 2,048 | 2,053 | 2,028 | 2,030 | 16,400 | -28 | 99% | 99% | 63% | ▼ | 101% | 100% | 107% | 94% | 101% |
| 20241017 | 2,030 | 2,047 | 2,030 | 2,046 | 15,500 | 16 | 101% | 101% | 95% | ▲ | 102% | 98% | 105% | 95% | 102% |
| 20241018 | 2,055 | 2,098 | 2,049 | 2,097 | 45,200 | 51 | 102% | 102% | 292% | ▲▲ | 98% | 96% | 103% | 97% | 104% |
| 20241021 | 2,097 | 2,097 | 2,059 | 2,065 | 25,400 | -32 | 98% | 98% | 56% | ▼ | 98% | 98% | 105% | 96% | 103% |
| 20241022 | 2,065 | 2,065 | 2,026 | 2,026 | 53,100 | -39 | 98% | 98% | 209% | ▼▼ | 100% | 102% | 107% | 94% | 101% |
| 20241023 | 2,031 | 2,046 | 2,018 | 2,021 | 29,900 | -5 | 100% | 100% | 56% | ▼▼▼ | 100% | 103% | 107% | 94% | 100% |
| 20241024 | 2,015 | 2,028 | 2,005 | 2,016 | 46,200 | -5 | 100% | 100% | 155% | ▼▼▼▼ | 98% | 102% | 107% | 94% | 100% |
| 20241025 | 2,025 | 2,028 | 1,970 | 1,984 | 59,100 | -32 | 98% | 98% | 128% | ▼▼▼▼▼ | 103% | 104% | 109% | 92% | 100% |
| 20241028 | 1,984 | 2,034 | 1,984 | 2,034 | 31,700 | 50 | 103% | 103% | 54% | ▲ | 102% | 101% | 104% | 97% | 103% |
| 20241029 | 2,036 | 2,082 | 2,036 | 2,071 | 50,100 | 37 | 102% | 102% | 158% | ▲▲ | 99% | 100% | 102% | 98% | 104% |
| 20241030 | 2,072 | 2,080 | 2,043 | 2,059 | 77,000 | -12 | 99% | 99% | 154% | ▼ | 100% | 105% | 93% | 98% | 104% |
| 20241031 | 2,059 | 2,070 | 2,042 | 2,061 | 22,400 | 2 | 100% | 100% | 29% | ▲ | 100% | 106% | 94% | 98% | 104% |
| 20241101 | 2,034 | 2,036 | 2,015 | 2,026 | 46,600 | -35 | 98% | 100% | 208% | ▼ | 100% | 105% | 93% | 96% | 102% |
| 20241105 | 2,055 | 2,073 | 2,046 | 2,059 | 40,000 | 33 | 102% | 100% | 86% | ▲ | 101% | 105% | 93% | 98% | 104% |
| 20241106 | 2,056 | 2,097 | 2,047 | 2,082 | 50,000 | 23 | 101% | 101% | 125% | ▲▲ | 102% | 103% | 91% | 99% | 105% |
| 20241107 | 2,102 | 2,168 | 2,102 | 2,153 | 70,100 | 71 | 103% | 102% | 140% | ▲▲▲ | 97% | 95% | 86% | 100% | 109% |
| 20241108 | 2,233 | 2,238 | 2,149 | 2,155 | 74,200 | 2 | 100% | 97% | 106% | ▲▲▲▲ | 98% | 98% | 88% | 100% | 109% |
| 20241111 | 2,168 | 2,179 | 2,112 | 2,122 | 56,700 | -33 | 98% | 98% | 76% | ▼ | 100% | 89% | 87% | 98% | 107% |
| 20241112 | 2,155 | 2,178 | 2,139 | 2,165 | 56,900 | 43 | 102% | 100% | 100% | ▲ | 99% | 89% | 88% | 100% | 109% |
| 20241113 | 2,147 | 2,163 | 2,120 | 2,120 | 45,100 | -45 | 98% | 99% | 79% | ▼ | 100% | 89% | 89% | 98% | 107% |
| 20241114 | 2,121 | 2,146 | 2,114 | 2,121 | 43,400 | 1 | 100% | 100% | 96% | ▲ | 99% | 98% | 97% | 98% | 107% |
| 20241115 | 1,932 | 1,982 | 1,907 | 1,909 | 227,400 | -212 | 90% | 99% | 524% | ▼ | 102% | 102% | 100% | 88% | 100% |
| 20241118 | 1,880 | 1,925 | 1,878 | 1,909 | 78,300 | 0 | 100% | 102% | 34% | -- | 99% | 100% | 99% | 88% | 100% |
| 20241119 | 1,905 | 1,917 | 1,885 | 1,890 | 63,000 | -19 | 99% | 99% | 80% | ▼ | 100% | 101% | 100% | 87% | 100% |
| 20241120 | 1,890 | 1,906 | 1,878 | 1,890 | 45,200 | 0 | 100% | 100% | 72% | -- | 99% | 99% | 100% | 87% | 100% |
| 20241121 | 1,882 | 1,886 | 1,860 | 1,864 | 61,900 | -26 | 99% | 99% | 137% | ▼ | 102% | 99% | 100% | 86% | 100% |
| 20241122 | 1,874 | 1,917 | 1,874 | 1,912 | 56,200 | 48 | 103% | 102% | 91% | ▲ | 99% | 97% | 98% | 88% | 103% |
| 20241125 | 1,916 | 1,928 | 1,902 | 1,906 | 46,500 | -6 | 100% | 99% | 83% | ▼ | 98% | 97% | 98% | 88% | 102% |
| 20241126 | 1,906 | 1,907 | 1,859 | 1,869 | 67,400 | -37 | 98% | 98% | 145% | ▼▼ | 99% | 101% | 100% | 86% | 100% |
| 20241127 | 1,862 | 1,862 | 1,831 | 1,851 | 59,600 | -18 | 99% | 99% | 88% | ▼▼▼ | 101% | 102% | 102% | 85% | 100% |
| 20241128 | 1,837 | 1,860 | 1,836 | 1,852 | 38,100 | 1 | 100% | 101% | 64% | ▲ | 99% | 99% | 100% | 86% | 100% |
| 20241129 | 1,870 | 1,887 | 1,846 | 1,846 | 45,900 | -6 | 100% | 99% | 120% | ▼ | 99% | 100% | 101% | 85% | 100% |
| 20241202 | 1,850 | 1,855 | 1,827 | 1,830 | 56,200 | -16 | 99% | 99% | 122% | ▼▼ | 102% | 102% | 100% | 85% | 100% |
| 20241203 | 1,840 | 1,881 | 1,840 | 1,875 | 46,800 | 45 | 102% | 102% | 83% | ▲ | 99% | 101% | 99% | 87% | 102% |
| 20241204 | 1,867 | 1,867 | 1,835 | 1,845 | 34,300 | -30 | 98% | 99% | 73% | ▼ | 100% | 102% | 100% | 85% | 101% |
| 20241205 | 1,847 | 1,857 | 1,841 | 1,844 | 28,500 | -1 | 100% | 100% | 83% | ▼▼ | 100% | 102% | 100% | 85% | 101% |
| 20241206 | 1,841 | 1,855 | 1,832 | 1,845 | 31,200 | 1 | 100% | 100% | 109% | ▲ | 101% | 101% | 0% | 85% | 101% |
| 20241209 | 1,859 | 1,891 | 1,858 | 1,883 | 41,500 | 38 | 102% | 101% | 133% | ▲▲ | 99% | 99% | 0% | 87% | 103% |
| 20241210 | 1,893 | 1,903 | 1,875 | 1,875 | 26,900 | -8 | 100% | 99% | 65% | ▼ | 99% | 100% | 0% | 88% | 102% |
| 20241211 | 1,875 | 1,875 | 1,855 | 1,857 | 20,600 | -18 | 99% | 99% | 77% | ▼▼ | 100% | 99% | 0% | 88% | 101% |
| 20241212 | 1,869 | 1,871 | 1,850 | 1,870 | 42,900 | 13 | 101% | 100% | 208% | ▲ | 100% | 98% | 0% | 98% | 102% |
| 20241213 | 1,869 | 1,872 | 1,855 | 1,868 | 31,700 | -2 | 100% | 100% | 74% | ▼ | 100% | 98% | 0% | 98% | 102% |
| 20241216 | 1,870 | 1,894 | 1,869 | 1,870 | 32,900 | 2 | 100% | 100% | 104% | ▲ | 98% | 97% | 0% | 98% | 102% |
| 20241217 | 1,885 | 1,885 | 1,837 | 1,843 | 41,300 | -27 | 99% | 98% | 126% | ▼ | 100% | 0% | 0% | 96% | 101% |
| 20241218 | 1,841 | 1,851 | 1,833 | 1,838 | 22,900 | -5 | 100% | 100% | 55% | ▼▼ | 100% | 0% | 0% | 96% | 100% |
| 20241219 | 1,831 | 1,852 | 1,811 | 1,840 | 41,000 | 2 | 100% | 100% | 179% | ▲ | 100% | 0% | 0% | 96% | 101% |
| 20241220 | 1,835 | 1,864 | 1,833 | 1,835 | 36,600 | -5 | 100% | 100% | 89% | ▼ | % | % | % | 96% | 100% |
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 | 12,100 | 147,300 | 0 | 31,900 | 12,100 | 115,400 |
| 2024-12-06 | 12,800 | 149,800 | 0 | 34,300 | 12,800 | 115,500 |
| 2024-11-29 | 12,300 | 148,700 | 0 | 35,500 | 12,300 | 113,200 |
| 2024-11-22 | 12,400 | 144,700 | 0 | 32,000 | 12,400 | 112,700 |
| 2024-11-15 | 10,500 | 148,300 | 0 | 30,800 | 10,500 | 117,500 |
| 2024-11-08 | 9,000 | 130,800 | 0 | 28,400 | 9,000 | 102,400 |
| 2024-11-01 | 8,600 | 129,700 | 0 | 26,100 | 8,600 | 103,600 |
| 2024-10-25 | 8,900 | 130,200 | 0 | 25,100 | 8,900 | 105,100 |
| 2024-10-18 | 8,500 | 126,600 | 0 | 24,200 | 8,500 | 102,400 |
| 2024-10-11 | 8,600 | 133,600 | 0 | 25,800 | 8,600 | 107,800 |
| 2024-10-04 | 8,400 | 127,600 | 0 | 25,000 | 8,400 | 102,600 |
| 2024-09-27 | 700 | 131,400 | 0 | 24,900 | 700 | 106,500 |
| 2024-09-20 | 8,600 | 131,000 | 0 | 23,100 | 8,600 | 107,900 |
| 2024-09-13 | 8,500 | 133,400 | 0 | 23,500 | 8,500 | 109,900 |
| 2024-09-06 | 1,000 | 133,600 | 0 | 24,500 | 1,000 | 109,100 |
| 2024-08-30 | 700 | 125,200 | 0 | 22,700 | 700 | 102,500 |
| 2024-08-23 | 800 | 125,700 | 0 | 21,700 | 800 | 104,000 |
| 2024-08-16 | 500 | 126,400 | 0 | 18,900 | 500 | 107,500 |
| 2024-08-09 | 3,000 | 139,900 | 0 | 26,600 | 3,000 | 113,300 |
| 2024-08-02 | 2,700 | 166,700 | 0 | 34,200 | 2,700 | 132,500 |
| 2024-07-26 | 1,800 | 205,300 | 0 | 77,100 | 1,800 | 128,200 |
| 2024-07-19 | 1,800 | 203,400 | 0 | 77,800 | 1,800 | 125,600 |
| 2024-07-12 | 2,000 | 219,100 | 0 | 75,600 | 2,000 | 143,500 |
| 2024-07-05 | 2,700 | 195,100 | 0 | 73,100 | 2,700 | 122,000 |
| 2024-06-28 | 2,600 | 183,200 | 0 | 71,000 | 2,600 | 112,200 |
| 2024-06-21 | 2,900 | 180,100 | 0 | 69,700 | 2,900 | 110,400 |
| 2024-06-14 | 3,700 | 179,500 | 0 | 67,700 | 3,700 | 111,800 |
| 2024-06-07 | 4,900 | 180,300 | 0 | 67,000 | 4,900 | 113,300 |
| 2024-05-31 | 3,000 | 176,700 | 0 | 67,200 | 3,000 | 109,500 |
| 2024-05-24 | 4,400 | 178,400 | 0 | 67,400 | 4,400 | 111,000 |
| 2024-05-17 | 5,800 | 179,200 | 100 | 71,200 | 5,700 | 108,000 |
| 2024-05-10 | 11,900 | 119,000 | 0 | 21,600 | 11,900 | 97,400 |
| 2024-05-02 | 9,200 | 117,200 | 0 | 20,900 | 9,200 | 96,300 |
| 2024-04-26 | 7,800 | 120,600 | 0 | 20,800 | 7,800 | 99,800 |
| 2024-04-19 | 7,800 | 120,100 | 0 | 19,100 | 7,800 | 101,000 |
| 2024-04-12 | 7,300 | 114,900 | 0 | 21,400 | 7,300 | 93,500 |
| 2024-04-05 | 8,200 | 115,300 | 0 | 22,000 | 8,200 | 93,300 |
| 2024-03-29 | 8,200 | 109,600 | 0 | 20,800 | 8,200 | 88,800 |
| 2024-03-22 | 44,300 | 125,600 | 33,500 | 23,400 | 10,800 | 102,200 |
| 2024-03-15 | 28,700 | 94,000 | 20,400 | 23,100 | 8,300 | 70,900 |
| 2024-03-08 | 13,300 | 81,300 | 4,600 | 20,500 | 8,700 | 60,800 |
| 2024-03-01 | 11,000 | 78,000 | 0 | 20,200 | 11,000 | 57,800 |
| 2024-02-22 | 8,000 | 89,100 | 0 | 20,800 | 8,000 | 68,300 |
| 2024-02-16 | 9,900 | 86,300 | 0 | 18,700 | 9,900 | 67,600 |
| 2024-02-09 | 12,300 | 92,700 | 0 | 20,900 | 12,300 | 71,800 |
| 2024-02-02 | 9,200 | 85,500 | 0 | 19,400 | 9,200 | 66,100 |
| 2024-01-26 | 8,200 | 76,300 | 0 | 19,800 | 8,200 | 56,500 |
| 2024-01-19 | 7,800 | 78,700 | 0 | 18,500 | 7,800 | 60,200 |
| 2024-01-12 | 10,400 | 75,400 | 0 | 16,900 | 10,400 | 58,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-30 | GOLDMAN SACHS INTERNATIONAL | 37,831 | 0.45% | ▼ | -4,900 | 2,365 | 2,375 | 2,319 | 2,323 | 146,400 |
| 2024-07-16 | GOLDMAN SACHS INTERNATIONAL | 42,731 | 0.50% | ▲ | 2,423 | 2,445 | 2,406 | 2,406 | 38,800 | |
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 14,600 | 0.17% | ▼ | -27,892 | 2,877 | 2,896 | 2,810 | 2,886 | 121,700 |
| 2024-04-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 42,492 | 0.50% | ▲ | 23,192 | 2,864 | 2,929 | 2,848 | 2,927 | 51,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241127 | 13:00 | オカダアイヨン | 2025年3月期 第2四半期決算説明会資料 |
| 20240828 | 13:00 | オカダアイヨン | 2025年3月期 第1四半期決算説明会資料 |
| 20240809 | 11:30 | オカダアイヨン | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 11:30 | オカダアイヨン | 2025年３月期 第１四半期決算短信補足資料 |
| 20240711 | 16:00 | オカダアイヨン | 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 |
| 20240530 | 15:15 | オカダアイヨン | プライム市場上場維持基準適合に関するお知らせ |
| 20240521 | 13:00 | オカダアイヨン | 2024年3月期 決算説明会資料 |
| 20240220 | 13:00 | オカダアイヨン | 2024年3月期 第3四半期決算説明会資料 |
| 20240209 | 11:30 | オカダアイヨン | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 11:30 | オカダアイヨン | 2024年３月期 第３四半期決算短信補足資料 |
| 20240116 | 16:30 | オカダアイヨン | 2024年3月期第2四半期決算発表後の質疑応答について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6294 | 1 | オカダアイヨン | 2024-12-21 21:27:23 |
| 6294 | 2 | 第66期 第2四半期 株主レポートを掲載致しました... | 2024-12-10 10:30:16 |
| 6294 | 2 | 第65回定時株主総会招集通知（交付書面非記載事項）... | 2024-06-21 16:46:41 |
| 6294 | 2 | 第65回定時株主総会招集通知および株主総会資料... | 2024-06-21 16:46:40 |
| 6294 | 2 | 株主レポート（事業報告書・中間報告書） – オカダアイヨン | 2024-06-19 05:33:44 |
| 6294 | 2 | 招集通知 – オカダアイヨン | 2024-06-19 05:33:43 |
| 6294 | 2 | 決算公告 – オカダアイヨン | 2024-06-19 05:33:41 |
| 6294 | 2 | 有価証券報告書 – オカダアイヨン | 2024-06-19 05:33:40 |
| 6294 | 2 | 決算短信 – オカダアイヨン | 2024-06-19 05:33:38 |
| 6294 | 2 | IR情報 – オカダアイヨン | 2024-06-18 08:03:30 |