| 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 | 1,009 | 1,017 | 996 | 1,004 | 426,100 | -20 | 98% | 100% | 166% | ▼▼ | 99% | 102% | 102% | 92% | 100% |
| 20240726 | 1,005 | 1,008 | 993 | 994 | 418,700 | -10 | 99% | 99% | 98% | ▼▼▼ | 100% | 98% | 102% | 91% | 100% |
| 20240729 | 1,007 | 1,016 | 996 | 1,003 | 386,300 | 9 | 101% | 100% | 92% | ▲ | 100% | 91% | 103% | 92% | 101% |
| 20240730 | 1,003 | 1,004 | 990 | 999 | 218,700 | -4 | 100% | 100% | 57% | ▼ | 102% | 85% | 104% | 92% | 101% |
| 20240731 | 1,000 | 1,024 | 996 | 1,024 | 377,000 | 25 | 103% | 102% | 172% | ▲ | 98% | 86% | 103% | 94% | 103% |
| 20240801 | 1,005 | 1,011 | 982 | 987 | 398,500 | -37 | 96% | 98% | 106% | ▼ | 95% | 91% | 108% | 91% | 100% |
| 20240802 | 957 | 957 | 910 | 910 | 646,400 | -77 | 92% | 95% | 162% | ▼▼ | 92% | 107% | 122% | 83% | 100% |
| 20240805 | 850 | 856 | 773 | 781 | 792,200 | -129 | 86% | 92% | 123% | ▼▼▼ | 103% | 114% | 125% | 72% | 100% |
| 20240806 | 826 | 879 | 826 | 852 | 639,500 | 71 | 109% | 103% | 81% | ▲ | 104% | 116% | 124% | 78% | 109% |
| 20240807 | 837 | 892 | 830 | 868 | 675,300 | 16 | 102% | 104% | 106% | ▲▲ | 100% | 116% | 122% | 80% | 111% |
| 20240808 | 845 | 867 | 841 | 844 | 627,100 | -24 | 97% | 100% | 93% | ▼ | 103% | 115% | 117% | 77% | 108% |
| 20240809 | 882 | 914 | 880 | 906 | 912,500 | 62 | 107% | 103% | 146% | ▲ | 102% | 110% | 112% | 83% | 116% |
| 20240813 | 928 | 943 | 921 | 942 | 477,600 | 36 | 104% | 102% | 52% | ▲▲ | 103% | 107% | 109% | 86% | 121% |
| 20240814 | 950 | 974 | 947 | 974 | 418,300 | 32 | 103% | 103% | 88% | ▲▲▲ | 100% | 104% | 105% | 89% | 125% |
| 20240815 | 980 | 984 | 967 | 980 | 301,700 | 6 | 101% | 100% | 72% | ▲▲▲▲ | 102% | 103% | 103% | 90% | 125% |
| 20240816 | 996 | 1,018 | 986 | 1,017 | 504,700 | 37 | 104% | 102% | 167% | ▲▲▲▲▲ | 99% | 102% | 102% | 94% | 130% |
| 20240819 | 1,010 | 1,014 | 1,000 | 1,002 | 504,900 | -15 | 99% | 99% | 100% | ▼ | 100% | 101% | 101% | 94% | 128% |
| 20240820 | 1,015 | 1,023 | 1,011 | 1,015 | 297,200 | 13 | 101% | 100% | 59% | ▲ | 101% | 103% | 99% | 96% | 130% |
| 20240821 | 1,008 | 1,021 | 1,005 | 1,021 | 227,700 | 6 | 101% | 101% | 77% | ▲▲ | 99% | 101% | 97% | 100% | 131% |
| 20240822 | 1,025 | 1,028 | 1,018 | 1,018 | 242,800 | -3 | 100% | 99% | 107% | ▼ | 101% | 101% | 96% | 99% | 130% |
| 20240823 | 1,020 | 1,033 | 1,018 | 1,030 | 264,600 | 12 | 101% | 101% | 109% | ▲ | 99% | 98% | 93% | 100% | 132% |
| 20240826 | 1,035 | 1,036 | 1,020 | 1,022 | 226,000 | -8 | 99% | 99% | 85% | ▼ | 102% | 100% | 96% | 99% | 131% |
| 20240827 | 1,012 | 1,036 | 1,012 | 1,035 | 334,900 | 13 | 101% | 102% | 148% | ▲ | 100% | 100% | 96% | 100% | 133% |
| 20240828 | 1,032 | 1,034 | 1,024 | 1,033 | 285,000 | -2 | 100% | 100% | 85% | ▼ | 99% | 100% | 99% | 100% | 132% |
| 20240829 | 1,023 | 1,031 | 1,008 | 1,010 | 248,300 | -23 | 98% | 99% | 87% | ▼▼ | 100% | 98% | 99% | 98% | 129% |
| 20240830 | 1,017 | 1,026 | 1,014 | 1,017 | 237,100 | 7 | 101% | 100% | 95% | ▲ | 98% | 97% | 98% | 98% | 130% |
| 20240902 | 1,032 | 1,032 | 1,010 | 1,015 | 222,500 | -2 | 100% | 98% | 94% | ▼ | 100% | 96% | 99% | 98% | 130% |
| 20240903 | 1,023 | 1,032 | 1,016 | 1,027 | 237,800 | 12 | 101% | 100% | 107% | ▲ | 99% | 96% | 101% | 99% | 122% |
| 20240904 | 999 | 1,004 | 987 | 990 | 328,500 | -37 | 96% | 99% | 138% | ▼ | 102% | 98% | 103% | 96% | 117% |
| 20240905 | 978 | 1,015 | 978 | 996 | 287,500 | 6 | 101% | 102% | 88% | ▲ | 98% | 95% | 103% | 96% | 118% |
| 20240906 | 997 | 1,000 | 975 | 982 | 248,000 | -14 | 99% | 98% | 86% | ▼ | 101% | 100% | 108% | 95% | 108% |
| 20240909 | 953 | 969 | 951 | 963 | 211,200 | -19 | 98% | 101% | 85% | ▼▼ | 100% | 99% | 107% | 93% | 102% |
| 20240910 | 959 | 967 | 954 | 956 | 217,400 | -7 | 99% | 100% | 103% | ▼▼▼ | 97% | 99% | 108% | 92% | 100% |
| 20240911 | 952 | 960 | 919 | 923 | 547,800 | -33 | 97% | 97% | 252% | ▼▼▼▼ | 99% | 100% | 108% | 89% | 100% |
| 20240912 | 957 | 958 | 940 | 951 | 274,300 | 28 | 103% | 99% | 50% | ▲ | 99% | 102% | 109% | 92% | 103% |
| 20240913 | 948 | 951 | 942 | 943 | 200,400 | -8 | 99% | 99% | 73% | ▼ | 100% | 102% | 109% | 91% | 102% |
| 20240917 | 948 | 956 | 931 | 945 | 280,400 | 2 | 100% | 100% | 140% | ▲ | 99% | 102% | 108% | 91% | 102% |
| 20240918 | 952 | 954 | 938 | 947 | 184,900 | 2 | 100% | 99% | 66% | ▲▲ | 100% | 103% | 108% | 91% | 103% |
| 20240919 | 956 | 968 | 950 | 958 | 223,300 | 11 | 101% | 100% | 121% | ▲▲▲ | 100% | 104% | 106% | 93% | 104% |
| 20240920 | 971 | 972 | 962 | 967 | 444,800 | 9 | 101% | 100% | 199% | ▲▲▲▲ | 99% | 104% | 105% | 93% | 105% |
| 20240924 | 971 | 976 | 954 | 957 | 375,800 | -10 | 99% | 99% | 84% | ▼ | 102% | 105% | 107% | 92% | 104% |
| 20240925 | 954 | 977 | 954 | 971 | 333,100 | 14 | 101% | 102% | 89% | ▲ | 101% | 102% | 104% | 94% | 105% |
| 20240926 | 983 | 989 | 971 | 989 | 422,400 | 18 | 102% | 101% | 127% | ▲▲ | 100% | 100% | 102% | 96% | 107% |
| 20240927 | 1,004 | 1,014 | 979 | 1,009 | 542,100 | 20 | 102% | 100% | 128% | ▲▲▲ | 99% | 102% | 104% | 98% | 109% |
| 20240930 | 979 | 984 | 962 | 974 | 449,800 | -35 | 97% | 99% | 83% | ▼ | 102% | 105% | 104% | 95% | 106% |
| 20241001 | 984 | 1,007 | 982 | 1,004 | 302,000 | 30 | 103% | 102% | 67% | ▲ | 100% | 104% | 103% | 98% | 109% |
| 20241002 | 990 | 1,009 | 988 | 992 | 312,200 | -12 | 99% | 100% | 103% | ▼ | 99% | 99% | 100% | 97% | 107% |
| 20241003 | 1,015 | 1,018 | 1,000 | 1,003 | 279,500 | 11 | 101% | 99% | 90% | ▲ | 99% | 100% | 101% | 99% | 109% |
| 20241004 | 1,010 | 1,012 | 998 | 999 | 197,600 | -4 | 100% | 99% | 71% | ▼ | 101% | 99% | 98% | 99% | 108% |
| 20241007 | 1,017 | 1,030 | 1,009 | 1,030 | 409,500 | 31 | 103% | 101% | 207% | ▲ | 99% | 99% | 0% | 100% | 112% |
| 20241008 | 1,015 | 1,016 | 1,003 | 1,003 | 378,700 | -27 | 97% | 99% | 92% | ▼ | 98% | 100% | 0% | 97% | 109% |
| 20241009 | 1,010 | 1,014 | 992 | 994 | 263,600 | -9 | 99% | 98% | 70% | ▼▼ | 101% | 102% | 0% | 97% | 108% |
| 20241010 | 997 | 1,008 | 994 | 1,006 | 202,500 | 12 | 101% | 101% | 77% | ▲ | 99% | 101% | 0% | 98% | 109% |
| 20241011 | 1,008 | 1,018 | 1,002 | 1,002 | 230,300 | -4 | 100% | 99% | 114% | ▼ | 100% | 101% | 0% | 97% | 106% |
| 20241015 | 1,006 | 1,017 | 1,006 | 1,009 | 406,700 | 7 | 101% | 100% | 177% | ▲ | 100% | 102% | 0% | 98% | 107% |
| 20241016 | 1,001 | 1,018 | 997 | 1,005 | 236,400 | -4 | 100% | 100% | 58% | ▼ | 101% | 99% | 0% | 98% | 106% |
| 20241017 | 1,004 | 1,017 | 1,004 | 1,017 | 269,300 | 12 | 101% | 101% | 114% | ▲ | 100% | 0% | 0% | 99% | 107% |
| 20241018 | 1,020 | 1,027 | 1,015 | 1,020 | 270,800 | 3 | 100% | 100% | 101% | ▲▲ | 100% | 0% | 0% | 99% | 107% |
| 20241021 | 1,018 | 1,024 | 1,010 | 1,018 | 207,700 | -2 | 100% | 100% | 77% | ▼ | 98% | 0% | 0% | 99% | 106% |
| 20241022 | 1,011 | 1,016 | 994 | 995 | 220,700 | -23 | 98% | 98% | 106% | ▼▼ | % | % | % | 97% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 80,700 | 497,000 | 58,100 | 197,600 | 22,600 | 299,400 |
| 2024-10-11 | 80,700 | 538,300 | 58,000 | 201,800 | 22,700 | 336,500 |
| 2024-10-04 | 100,900 | 542,200 | 58,100 | 187,400 | 42,800 | 354,800 |
| 2024-09-27 | 139,200 | 551,600 | 58,100 | 196,800 | 81,100 | 354,800 |
| 2024-09-20 | 87,500 | 604,800 | 58,100 | 209,300 | 29,400 | 395,500 |
| 2024-09-13 | 78,400 | 650,000 | 58,200 | 227,500 | 20,200 | 422,500 |
| 2024-09-06 | 81,000 | 594,100 | 58,200 | 203,900 | 22,800 | 390,200 |
| 2024-08-30 | 83,300 | 588,700 | 58,300 | 200,200 | 25,000 | 388,500 |
| 2024-08-23 | 88,100 | 579,300 | 58,100 | 200,600 | 30,000 | 378,700 |
| 2024-08-16 | 85,800 | 772,700 | 58,100 | 302,600 | 27,700 | 470,100 |
| 2024-08-09 | 74,300 | 843,300 | 57,900 | 350,300 | 16,400 | 493,000 |
| 2024-08-02 | 73,900 | 939,200 | 58,200 | 359,800 | 15,700 | 579,400 |
| 2024-07-26 | 78,300 | 906,300 | 58,900 | 337,300 | 19,400 | 569,000 |
| 2024-07-19 | 79,800 | 737,100 | 58,300 | 228,500 | 21,500 | 508,600 |
| 2024-07-12 | 79,300 | 918,900 | 58,200 | 343,400 | 21,100 | 575,500 |
| 2024-07-05 | 68,500 | 947,400 | 58,300 | 342,700 | 10,200 | 604,700 |
| 2024-06-28 | 64,900 | 1,036,400 | 58,400 | 375,400 | 6,500 | 661,000 |
| 2024-06-21 | 63,500 | 1,003,300 | 59,000 | 362,100 | 4,500 | 641,200 |
| 2024-06-14 | 70,400 | 993,000 | 58,700 | 362,100 | 11,700 | 630,900 |
| 2024-06-07 | 70,000 | 969,300 | 58,800 | 354,600 | 11,200 | 614,700 |
| 2024-05-31 | 89,000 | 929,200 | 59,000 | 336,300 | 30,000 | 592,900 |
| 2024-05-24 | 72,700 | 862,700 | 58,900 | 251,700 | 13,800 | 611,000 |
| 2024-05-17 | 82,500 | 906,200 | 59,400 | 260,100 | 23,100 | 646,100 |
| 2024-05-10 | 113,000 | 1,051,400 | 58,900 | 322,800 | 54,100 | 728,600 |
| 2024-05-02 | 74,700 | 760,000 | 58,700 | 282,400 | 16,000 | 477,600 |
| 2024-04-26 | 81,300 | 757,800 | 59,000 | 276,400 | 22,300 | 481,400 |
| 2024-04-19 | 81,300 | 768,500 | 58,600 | 275,200 | 22,700 | 493,300 |
| 2024-04-12 | 100,800 | 737,700 | 59,000 | 301,600 | 41,800 | 436,100 |
| 2024-04-05 | 87,200 | 706,200 | 58,400 | 278,500 | 28,800 | 427,700 |
| 2024-03-29 | 91,800 | 754,900 | 58,300 | 316,400 | 33,500 | 438,500 |
| 2024-03-22 | 114,000 | 795,800 | 59,600 | 315,500 | 54,400 | 480,300 |
| 2024-03-15 | 101,900 | 816,700 | 58,800 | 312,200 | 43,100 | 504,500 |
| 2024-03-08 | 112,600 | 802,300 | 60,200 | 304,800 | 52,400 | 497,500 |
| 2024-03-01 | 99,400 | 928,800 | 58,800 | 336,300 | 40,600 | 592,500 |
| 2024-02-22 | 108,300 | 959,000 | 58,800 | 330,100 | 49,500 | 628,900 |
| 2024-02-16 | 109,700 | 963,800 | 59,700 | 376,700 | 50,000 | 587,100 |
| 2024-02-09 | 107,100 | 1,122,100 | 58,800 | 411,700 | 48,300 | 710,400 |
| 2024-02-02 | 104,700 | 1,056,700 | 60,600 | 384,600 | 44,100 | 672,100 |
| 2024-01-26 | 115,100 | 1,087,900 | 60,500 | 380,700 | 54,600 | 707,200 |
| 2024-01-19 | 119,700 | 1,151,700 | 62,800 | 382,200 | 56,900 | 769,500 |
| 2024-01-12 | 85,900 | 900,800 | 59,800 | 306,100 | 26,100 | 594,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-09 | Diversified Select Opportunities Capital Management, LLC | 426,000 | 0.48% | ▼ | -96,200 | 882 | 914 | 880 | 906 | 912,500 |
| 2024-08-05 | Diversified Select Opportunities Capital Management, LLC | 522,200 | 0.59% | ▼ | -6,900 | 850 | 856 | 773 | 781 | 792,200 |
| 2024-07-30 | Diversified Select Opportunities Capital Management, LLC | 529,100 | 0.60% | ▲ | 22,400 | 1,003 | 1,004 | 990 | 999 | 218,700 |
| 2024-07-18 | Diversified Select Opportunities Capital Management, LLC | 506,700 | 0.58% | ▼ | -29,100 | 1,088 | 1,102 | 1,080 | 1,085 | 711,500 |
| 2024-07-11 | Diversified Select Opportunities Capital Management, LLC | 535,800 | 0.61% | ▲ | 26,800 | 1,066 | 1,075 | 1,058 | 1,063 | 398,900 |
| 2024-07-10 | Diversified Select Opportunities Capital Management, LLC | 509,000 | 0.58% | ▼ | -24,600 | 1,063 | 1,076 | 1,058 | 1,064 | 432,200 |
| 2024-07-08 | Diversified Select Opportunities Capital Management, LLC | 533,600 | 0.61% | ▲ | 84,800 | 1,052 | 1,056 | 1,028 | 1,030 | 352,500 |
| 2024-06-13 | Diversified Select Opportunities Capital Management, LLC | 448,800 | 0.51% | ▲ | 1,016 | 1,021 | 1,005 | 1,018 | 596,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240808 | 15:00 | ＯＫＩ | 2025年3月期第1四半期決算短信〔日本基準〕（連結） |
| 20240808 | 15:00 | ＯＫＩ | 2024年度第1四半期 決算概要 |
| 20240507 | 15:00 | ＯＫＩ | 法人税等調整額（益）の計上（個別・連結）及び 2024年３月期通期連結業績予想の修正に関するお知らせ |
| 20240328 | 15:00 | ＯＫＩ | 代表取締役の異動に関するお知らせ |
| 20240207 | 15:00 | ＯＫＩ | 2024年3月期第3四半期決算短信〔日本基準〕（連結） |
| 20240207 | 15:00 | ＯＫＩ | 2023年度第3四半期 決算概要 |
| 20240207 | 15:00 | ＯＫＩ | 2024年３月期通期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TCNN | 350 | 2024-05-08 09:14 | 沖電気工業株式会社 | 三井住友トラスト・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
| code | cate | site_title | modified |
|---|---|---|---|
| 6703 | 1 | OKI | 2024-10-23 00:26:10 |
| 6703 | 2 | 四半期報告書 [335KB] | 2024-06-18 19:03:28 |
| 6703 | 2 | 決算説明資料 [741KB] | 2024-06-18 19:03:27 |
| 6703 | 2 | 決算短信 [413KB] | 2024-06-18 19:03:26 |
| 6703 | 2 | サイトマップ｜投資家の皆様へ｜OKI | 2024-06-18 17:34:46 |
| 6703 | 2 | 免責事項｜投資家の皆様へ｜OKI | 2024-06-18 17:34:45 |
| 6703 | 2 | IRサイトの使い方｜投資家の皆様へ｜OKI | 2024-06-18 17:34:44 |
| 6703 | 2 | IRお問い合わせ｜投資家の皆様へ｜OKI | 2024-06-18 17:34:43 |
| 6703 | 2 | 主要事業｜投資家の皆様へ｜OKI | 2024-06-18 17:34:42 |
| 6703 | 2 | OKIの歴史｜投資家の皆様へ｜OKI | 2024-06-18 17:34:41 |