| 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 | 2,352 | 2,376 | 2,310 | 2,323 | 50,800 | -29 | 99% | 99% | 99% | ▼ | 99% | 100% | 102% | 92% | 103% |
| 20240925 | 2,300 | 2,300 | 2,270 | 2,288 | 67,000 | -35 | 98% | 99% | 132% | ▼▼ | 101% | 99% | 101% | 91% | 102% |
| 20240926 | 2,313 | 2,353 | 2,291 | 2,343 | 74,000 | 55 | 102% | 101% | 110% | ▲ | 98% | 98% | 101% | 93% | 104% |
| 20240927 | 2,319 | 2,350 | 2,263 | 2,283 | 67,800 | -60 | 97% | 98% | 92% | ▼ | 100% | 101% | 103% | 91% | 101% |
| 20240930 | 2,275 | 2,296 | 2,233 | 2,278 | 72,500 | -5 | 100% | 100% | 107% | ▼▼ | 100% | 104% | 103% | 90% | 101% |
| 20241001 | 2,281 | 2,311 | 2,267 | 2,291 | 42,700 | 13 | 101% | 100% | 59% | ▲ | 99% | 103% | 102% | 91% | 102% |
| 20241002 | 2,291 | 2,302 | 2,252 | 2,262 | 63,500 | -29 | 99% | 99% | 149% | ▼ | 99% | 101% | 102% | 90% | 100% |
| 20241003 | 2,302 | 2,302 | 2,273 | 2,281 | 40,800 | 19 | 101% | 99% | 64% | ▲ | 101% | 101% | 101% | 94% | 101% |
| 20241004 | 2,282 | 2,338 | 2,282 | 2,302 | 45,000 | 21 | 101% | 101% | 110% | ▲▲ | 101% | 97% | 96% | 94% | 102% |
| 20241007 | 2,352 | 2,393 | 2,350 | 2,364 | 59,900 | 62 | 103% | 101% | 133% | ▲▲▲ | 99% | 99% | 99% | 97% | 105% |
| 20241008 | 2,345 | 2,390 | 2,299 | 2,323 | 57,700 | -41 | 98% | 99% | 96% | ▼ | 99% | 99% | 100% | 98% | 103% |
| 20241009 | 2,332 | 2,347 | 2,283 | 2,299 | 42,600 | -24 | 99% | 99% | 74% | ▼▼ | 99% | 101% | 106% | 97% | 102% |
| 20241010 | 2,312 | 2,312 | 2,280 | 2,290 | 48,100 | -9 | 100% | 99% | 113% | ▼▼▼ | 99% | 102% | 107% | 97% | 102% |
| 20241011 | 2,301 | 2,317 | 2,276 | 2,277 | 41,800 | -13 | 99% | 99% | 87% | ▼▼▼▼ | 101% | 102% | 107% | 96% | 101% |
| 20241015 | 2,292 | 2,333 | 2,289 | 2,314 | 63,000 | 37 | 102% | 101% | 151% | ▲ | 102% | 101% | 108% | 98% | 103% |
| 20241016 | 2,281 | 2,348 | 2,281 | 2,318 | 41,300 | 4 | 100% | 102% | 66% | ▲▲ | 101% | 98% | 106% | 98% | 103% |
| 20241017 | 2,318 | 2,356 | 2,318 | 2,339 | 34,600 | 21 | 101% | 101% | 84% | ▲▲▲ | 100% | 95% | 105% | 99% | 103% |
| 20241018 | 2,355 | 2,379 | 2,327 | 2,344 | 32,600 | 5 | 100% | 100% | 94% | ▲▲▲▲ | 98% | 96% | 106% | 99% | 104% |
| 20241021 | 2,341 | 2,341 | 2,291 | 2,297 | 31,000 | -47 | 98% | 98% | 95% | ▼ | 99% | 98% | 108% | 97% | 102% |
| 20241022 | 2,293 | 2,293 | 2,253 | 2,264 | 55,500 | -33 | 99% | 99% | 179% | ▼▼ | 99% | 100% | 109% | 96% | 100% |
| 20241023 | 2,264 | 2,274 | 2,235 | 2,235 | 44,400 | -29 | 99% | 99% | 80% | ▼▼▼ | 100% | 101% | 110% | 95% | 100% |
| 20241024 | 2,244 | 2,248 | 2,205 | 2,236 | 47,100 | 1 | 100% | 100% | 106% | ▲ | 99% | 101% | 111% | 95% | 100% |
| 20241025 | 2,235 | 2,242 | 2,206 | 2,222 | 34,900 | -14 | 99% | 99% | 74% | ▼ | 101% | 102% | 112% | 94% | 100% |
| 20241028 | 2,211 | 2,247 | 2,200 | 2,236 | 29,000 | 14 | 101% | 101% | 83% | ▲ | 102% | 100% | 111% | 95% | 101% |
| 20241029 | 2,232 | 2,268 | 2,232 | 2,266 | 31,900 | 30 | 101% | 102% | 110% | ▲▲ | 100% | 102% | 109% | 96% | 102% |
| 20241030 | 2,266 | 2,274 | 2,241 | 2,266 | 158,500 | 0 | 100% | 100% | 497% | -- | 100% | 103% | 109% | 96% | 102% |
| 20241031 | 2,266 | 2,293 | 2,250 | 2,264 | 33,500 | -2 | 100% | 100% | 21% | ▼ | 99% | 109% | 110% | 96% | 102% |
| 20241101 | 2,250 | 2,255 | 2,230 | 2,232 | 30,500 | -32 | 99% | 99% | 91% | ▼▼ | 99% | 109% | 110% | 94% | 100% |
| 20241105 | 2,251 | 2,251 | 2,198 | 2,225 | 45,100 | -7 | 100% | 99% | 148% | ▼▼▼ | 103% | 109% | 111% | 94% | 100% |
| 20241106 | 2,238 | 2,324 | 2,234 | 2,310 | 71,700 | 85 | 104% | 103% | 159% | ▲ | 100% | 104% | 108% | 99% | 104% |
| 20241107 | 2,344 | 2,380 | 2,314 | 2,336 | 111,400 | 26 | 101% | 100% | 155% | ▲▲ | 102% | 102% | 109% | 100% | 105% |
| 20241108 | 2,405 | 2,492 | 2,351 | 2,459 | 133,500 | 123 | 105% | 102% | 120% | ▲▲▲ | 101% | 102% | 110% | 100% | 111% |
| 20241111 | 2,409 | 2,450 | 2,380 | 2,429 | 73,100 | -30 | 99% | 101% | 55% | ▼ | 100% | 103% | 110% | 99% | 109% |
| 20241112 | 2,415 | 2,447 | 2,402 | 2,421 | 64,000 | -8 | 100% | 100% | 88% | ▼▼ | 100% | 102% | 110% | 98% | 109% |
| 20241113 | 2,426 | 2,458 | 2,401 | 2,432 | 69,100 | 11 | 100% | 100% | 108% | ▲ | 100% | 100% | 108% | 99% | 109% |
| 20241114 | 2,456 | 2,479 | 2,419 | 2,445 | 41,100 | 13 | 101% | 100% | 59% | ▲▲ | 100% | 99% | 108% | 99% | 110% |
| 20241115 | 2,465 | 2,479 | 2,433 | 2,461 | 69,000 | 16 | 101% | 100% | 168% | ▲▲▲ | 101% | 100% | 109% | 100% | 111% |
| 20241118 | 2,441 | 2,485 | 2,421 | 2,476 | 63,300 | 15 | 101% | 101% | 92% | ▲▲▲▲ | 101% | 101% | 110% | 100% | 111% |
| 20241119 | 2,450 | 2,490 | 2,434 | 2,464 | 73,900 | -12 | 100% | 101% | 117% | ▼ | 99% | 100% | 110% | 100% | 111% |
| 20241120 | 2,464 | 2,466 | 2,415 | 2,430 | 69,000 | -34 | 99% | 99% | 93% | ▼▼ | 101% | 99% | 112% | 98% | 109% |
| 20241121 | 2,419 | 2,459 | 2,419 | 2,448 | 50,300 | 18 | 101% | 101% | 73% | ▲ | 100% | 97% | 110% | 99% | 110% |
| 20241122 | 2,453 | 2,460 | 2,420 | 2,446 | 74,700 | -2 | 100% | 100% | 149% | ▼ | 101% | 98% | 110% | 99% | 110% |
| 20241125 | 2,446 | 2,517 | 2,440 | 2,471 | 618,600 | 25 | 101% | 101% | 828% | ▲ | 97% | 100% | 109% | 100% | 111% |
| 20241126 | 2,480 | 2,494 | 2,382 | 2,404 | 100,200 | -67 | 97% | 97% | 16% | ▼ | 100% | 104% | 113% | 97% | 108% |
| 20241127 | 2,382 | 2,399 | 2,365 | 2,386 | 42,900 | -18 | 99% | 100% | 43% | ▼▼ | 100% | 106% | 114% | 96% | 107% |
| 20241128 | 2,374 | 2,397 | 2,355 | 2,364 | 28,200 | -22 | 99% | 100% | 66% | ▼▼▼ | 101% | 111% | 115% | 95% | 106% |
| 20241129 | 2,358 | 2,413 | 2,358 | 2,391 | 33,400 | 27 | 101% | 101% | 118% | ▲ | 102% | 110% | 112% | 97% | 107% |
| 20241202 | 2,417 | 2,474 | 2,414 | 2,474 | 43,400 | 83 | 103% | 102% | 130% | ▲▲ | 100% | 108% | 106% | 100% | 111% |
| 20241203 | 2,474 | 2,499 | 2,452 | 2,483 | 70,100 | 9 | 100% | 100% | 162% | ▲▲▲ | 102% | 108% | 106% | 100% | 107% |
| 20241204 | 2,470 | 2,564 | 2,470 | 2,526 | 144,400 | 43 | 102% | 102% | 206% | ▲▲▲▲ | 102% | 103% | 102% | 100% | 108% |
| 20241205 | 2,570 | 2,636 | 2,540 | 2,622 | 133,000 | 96 | 104% | 102% | 92% | ▲▲▲▲▲ | 101% | 101% | 99% | 100% | 111% |
| 20241206 | 2,626 | 2,671 | 2,626 | 2,660 | 63,400 | 38 | 101% | 101% | 48% | ▲▲▲▲▲▲ | 99% | 99% | 0% | 100% | 113% |
| 20241209 | 2,680 | 2,686 | 2,597 | 2,659 | 64,200 | -1 | 100% | 99% | 101% | ▼ | 99% | 101% | 0% | 100% | 112% |
| 20241210 | 2,673 | 2,693 | 2,637 | 2,645 | 56,100 | -14 | 99% | 99% | 87% | ▼▼ | 102% | 104% | 0% | 99% | 112% |
| 20241211 | 2,599 | 2,662 | 2,580 | 2,652 | 36,900 | 7 | 100% | 102% | 66% | ▲ | 99% | 99% | 0% | 100% | 112% |
| 20241212 | 2,661 | 2,671 | 2,580 | 2,640 | 42,100 | -12 | 100% | 99% | 114% | ▼ | 102% | 101% | 0% | 99% | 112% |
| 20241213 | 2,590 | 2,668 | 2,590 | 2,645 | 72,700 | 5 | 100% | 102% | 173% | ▲ | 100% | 98% | 0% | 99% | 112% |
| 20241216 | 2,688 | 2,729 | 2,651 | 2,701 | 82,500 | 56 | 102% | 100% | 113% | ▲▲ | 97% | 96% | 0% | 100% | 114% |
| 20241217 | 2,714 | 2,714 | 2,620 | 2,625 | 55,100 | -76 | 97% | 97% | 67% | ▼ | 100% | 0% | 0% | 97% | 111% |
| 20241218 | 2,625 | 2,657 | 2,603 | 2,620 | 37,200 | -5 | 100% | 100% | 68% | ▼▼ | 102% | 0% | 0% | 97% | 111% |
| 20241219 | 2,580 | 2,634 | 2,560 | 2,628 | 35,000 | 8 | 100% | 102% | 94% | ▲ | 98% | 0% | 0% | 97% | 111% |
| 20241220 | 2,659 | 2,659 | 2,586 | 2,593 | 36,300 | -35 | 99% | 98% | 104% | ▼ | % | % | % | 96% | 110% |
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 | 9,600 | 143,400 | 0 | 88,500 | 9,600 | 54,900 |
| 2024-12-06 | 7,700 | 144,400 | 0 | 85,800 | 7,700 | 58,600 |
| 2024-11-29 | 500 | 157,700 | 0 | 89,600 | 500 | 68,100 |
| 2024-11-22 | 3,700 | 143,100 | 0 | 84,900 | 3,700 | 58,200 |
| 2024-11-15 | 3,000 | 142,600 | 0 | 84,100 | 3,000 | 58,500 |
| 2024-11-08 | 6,100 | 142,800 | 0 | 83,900 | 6,100 | 58,900 |
| 2024-11-01 | 4,500 | 143,700 | 0 | 80,200 | 4,500 | 63,500 |
| 2024-10-25 | 4,800 | 138,300 | 0 | 79,400 | 4,800 | 58,900 |
| 2024-10-18 | 4,600 | 135,000 | 0 | 80,100 | 4,600 | 54,900 |
| 2024-10-11 | 5,000 | 135,000 | 0 | 78,500 | 5,000 | 56,500 |
| 2024-10-04 | 5,500 | 143,700 | 0 | 84,400 | 5,500 | 59,300 |
| 2024-09-27 | 5,200 | 145,900 | 0 | 85,800 | 5,200 | 60,100 |
| 2024-09-20 | 7,600 | 141,900 | 0 | 83,100 | 7,600 | 58,800 |
| 2024-09-13 | 9,000 | 141,300 | 0 | 82,600 | 9,000 | 58,700 |
| 2024-09-06 | 14,000 | 136,500 | 0 | 80,000 | 14,000 | 56,500 |
| 2024-08-30 | 14,000 | 140,500 | 0 | 80,600 | 14,000 | 59,900 |
| 2024-08-23 | 13,500 | 136,100 | 0 | 76,400 | 13,500 | 59,700 |
| 2024-08-16 | 13,500 | 140,300 | 0 | 80,900 | 13,500 | 59,400 |
| 2024-08-09 | 12,100 | 162,400 | 0 | 109,600 | 12,100 | 52,800 |
| 2024-08-02 | 15,900 | 160,700 | 0 | 109,600 | 15,900 | 51,100 |
| 2024-07-26 | 11,600 | 165,300 | 0 | 111,200 | 11,600 | 54,100 |
| 2024-07-19 | 900 | 168,000 | 0 | 112,800 | 900 | 55,200 |
| 2024-07-12 | 500 | 174,600 | 0 | 112,600 | 500 | 62,000 |
| 2024-07-05 | 500 | 171,300 | 0 | 110,600 | 500 | 60,700 |
| 2024-06-28 | 3,900 | 157,800 | 0 | 112,200 | 3,900 | 45,600 |
| 2024-06-21 | 400 | 173,300 | 0 | 112,400 | 400 | 60,900 |
| 2024-06-14 | 300 | 174,000 | 0 | 111,300 | 300 | 62,700 |
| 2024-06-07 | 800 | 160,500 | 0 | 111,700 | 800 | 48,800 |
| 2024-05-31 | 5,700 | 135,600 | 0 | 111,000 | 5,700 | 24,600 |
| 2024-05-24 | 6,400 | 135,400 | 0 | 109,200 | 6,400 | 26,200 |
| 2024-05-17 | 6,500 | 134,700 | 0 | 108,000 | 6,500 | 26,700 |
| 2024-05-10 | 6,800 | 134,300 | 0 | 107,700 | 6,800 | 26,600 |
| 2024-05-02 | 6,800 | 125,800 | 0 | 99,200 | 6,800 | 26,600 |
| 2024-04-26 | 6,400 | 126,300 | 0 | 99,200 | 6,400 | 27,100 |
| 2024-04-19 | 6,500 | 128,500 | 0 | 99,500 | 6,500 | 29,000 |
| 2024-04-12 | 6,500 | 133,500 | 0 | 99,200 | 6,500 | 34,300 |
| 2024-04-05 | 6,700 | 125,700 | 0 | 96,700 | 6,700 | 29,000 |
| 2024-03-29 | 6,600 | 121,000 | 0 | 96,000 | 6,600 | 25,000 |
| 2024-03-22 | 6,700 | 115,100 | 100 | 96,200 | 6,600 | 18,900 |
| 2024-03-15 | 6,600 | 141,300 | 100 | 111,200 | 6,500 | 30,100 |
| 2024-03-08 | 6,400 | 132,900 | 0 | 112,200 | 6,400 | 20,700 |
| 2024-03-01 | 6,900 | 130,200 | 0 | 107,800 | 6,900 | 22,400 |
| 2024-02-22 | 8,100 | 132,300 | 0 | 107,800 | 8,100 | 24,500 |
| 2024-02-16 | 8,300 | 134,900 | 0 | 108,300 | 8,300 | 26,600 |
| 2024-02-09 | 8,200 | 136,500 | 0 | 107,600 | 8,200 | 28,900 |
| 2024-02-02 | 2,700 | 132,700 | 0 | 106,500 | 2,700 | 26,200 |
| 2024-01-26 | 2,900 | 131,500 | 0 | 108,200 | 2,900 | 23,300 |
| 2024-01-19 | 2,800 | 145,600 | 0 | 108,900 | 2,800 | 36,700 |
| 2024-01-12 | 2,300 | 135,300 | 0 | 108,500 | 2,300 | 26,800 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 8,942 | 0.03% | ▼ | -188,859 | 2,446 | 2,517 | 2,440 | 2,471 | 618,600 |
| 2024-11-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 197,801 | 0.85% | ▲ | 35,400 | 2,453 | 2,460 | 2,420 | 2,446 | 74,700 |
| 2024-11-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 162,401 | 0.70% | ▲ | 16,600 | 2,464 | 2,466 | 2,415 | 2,430 | 69,000 |
| 2024-11-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 145,801 | 0.63% | ▲ | 28,600 | 2,450 | 2,490 | 2,434 | 2,464 | 73,900 |
| 2024-11-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 117,201 | 0.50% | ▲ | 2,465 | 2,479 | 2,433 | 2,461 | 69,000 | |
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 60,342 | 0.26% | ▼ | -56,071 | 2,266 | 2,274 | 2,241 | 2,266 | 158,500 |
| 2024-10-23 | Integrated Core Strategies (Asia) Pte. Ltd. | 116,413 | 0.50% | ▲ | 2,264 | 2,274 | 2,235 | 2,235 | 44,400 | |
| 2024-07-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 108,400 | 0.47% | ▼ | -8,900 | 2,700 | 2,843 | 2,688 | 2,838 | 92,000 |
| 2024-07-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 117,300 | 0.50% | ▲ | 2,670 | 2,689 | 2,633 | 2,666 | 48,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 12:00 | おきなわＦＧ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241108 | 12:00 | おきなわＦＧ | 剰余金の配当（増配）及び株主還元方針（累進配当）の決議並びに期末配当予想の修正に関するお知らせ |
| 20241108 | 12:00 | おきなわＦＧ | 株式報酬制度の継続に伴う株式取得時期等の決定に関するお知らせ |
| 20241024 | 13:00 | おきなわＦＧ | 2025年３月期第２四半期末の有価証券含み損に関するお知らせ |
| 20240809 | 17:05 | おきなわＦＧ | （訂正・数値データ訂正）「2025年３月期 第１四半期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20240809 | 12:00 | おきなわＦＧ | 2025年３月期第１四半期決算短信〔日本基準〕（連結） |
| 20240725 | 13:00 | おきなわＦＧ | 2025年３月期第１四半期末の有価証券含み損に関するお知らせ |
| 20240514 | 16:40 | おきなわＦＧ | （数値データ訂正）「2024年3月期 決算短信〔日本基準〕（連結）」における数値データ（XBRL）の一部訂正について |
| 20240510 | 12:00 | おきなわＦＧ | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240510 | 14:30 | おきなわＦＧ | 株式報酬制度の継続に関するお知らせ |
| 20240425 | 13:00 | おきなわＦＧ | 2024年３月期末の有価証券含み損に関するお知らせ |
| 20240401 | 10:00 | おきなわＦＧ | おきなわフィナンシャルグループ第2次中期経営計画「成長の共創 ～おきなわの成長をともに創る～」の策定について |
| 20240315 | 14:00 | おきなわＦＧ | 当社および子会社における役員の異動に関するお知らせ |
| 20240209 | 12:00 | おきなわＦＧ | 2024年3月期 第3四半期決算短信〔日本基準〕(連結) |
| 20240125 | 13:00 | おきなわＦＧ | 2024年３月期第３四半期末の有価証券含み損に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7350 | 1 | おきなわフィナンシャルグループ | 2024-12-21 12:20:09 |
| 7350 | 2 | 剰余金の配当（増配）及び株主還元方針（累進配当）の決議並びに期末配当予想の修正に関するお知らせ | 2024-11-08 20:31:30 |
| 7350 | 2 | IR説明会資料 | おきなわフィナンシャルグループ | 2024-06-21 18:40:32 |
| 7350 | 2 | 株主総会関連 | おきなわフィナンシャルグループ | 2024-06-21 18:40:31 |
| 7350 | 2 | 株主・投資家情報 | おきなわフィナンシャルグループ | 2024-06-15 13:11:59 |
| 7350 | 2 | 企業・IR情報 | おきなわフィナンシャルグループ | 2024-06-14 21:05:28 |
| 7350 | 2 | 株式報酬制度の継続に関するお知らせ | 2024-06-14 15:13:51 |
| 7350 | 2 | （数値データ訂正）「2024年3月期 決算短信〔日本基準〕（連結）」における数値データ（XBRL）の一部訂正について | 2024-06-14 15:13:49 |
| 7350 | 3 | 【くらしとお金の教室】うるま市立伊波小学校にて開催しました。 | おきなわフィナンシャルグループ | 2024-12-18 00:31:21 |
| 7350 | 3 | 【くらしとお金の教室】沖縄県立コザ高等学校にてSMBCコンシューマーファイナンス株式会社さまと協働開催しました。 | おきなわフィナンシャルグループ | 2024-12-18 00:31:19 |