| 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 | 1,811 | 1,811 | 1,782 | 1,790 | 900 | -42 | 98% | 99% | 82% | ▼ | 101% | 94% | 103% | 96% | 102% |
| 20240726 | 1,793 | 1,810 | 1,793 | 1,810 | 300 | 20 | 101% | 101% | 33% | ▲ | 98% | 90% | 99% | 97% | 103% |
| 20240729 | 1,864 | 1,864 | 1,824 | 1,824 | 1,500 | 14 | 101% | 98% | 500% | ▲▲ | 98% | 92% | 101% | 98% | 104% |
| 20240801 | 1,824 | 1,824 | 1,780 | 1,780 | 800 | -44 | 98% | 98% | 53% | ▼ | 95% | 94% | 104% | 96% | 101% |
| 20240802 | 1,771 | 1,771 | 1,680 | 1,680 | 1,200 | -100 | 94% | 95% | 150% | ▼ | 101% | 103% | 114% | 90% | 100% |
| 20240805 | 1,617 | 1,651 | 1,600 | 1,640 | 1,600 | -40 | 98% | 101% | 133% | ▼▼ | 102% | 103% | 113% | 88% | 100% |
| 20240806 | 1,641 | 1,670 | 1,641 | 1,670 | 300 | 30 | 102% | 102% | 19% | ▲ | 100% | 103% | 113% | 90% | 102% |
| 20240808 | 1,640 | 1,640 | 1,640 | 1,640 | 200 | -30 | 98% | 100% | 67% | ▼ | 101% | 106% | 113% | 88% | 100% |
| 20240809 | 1,644 | 1,662 | 1,644 | 1,662 | 300 | 22 | 101% | 101% | 150% | ▲ | 100% | 110% | 111% | 89% | 101% |
| 20240813 | 1,663 | 1,663 | 1,663 | 1,663 | 200 | 1 | 100% | 100% | 67% | ▲▲ | 100% | 108% | 109% | 89% | 101% |
| 20240814 | 1,690 | 1,690 | 1,690 | 1,690 | 100 | 27 | 102% | 100% | 50% | ▲▲▲ | 100% | 108% | 107% | 91% | 103% |
| 20240816 | 1,693 | 1,693 | 1,693 | 1,693 | 100 | 3 | 100% | 100% | 100% | ▲▲▲▲ | 103% | 107% | 106% | 91% | 103% |
| 20240819 | 1,693 | 1,742 | 1,693 | 1,742 | 400 | 49 | 103% | 103% | 400% | ▲▲▲▲▲ | 105% | 105% | 103% | 94% | 106% |
| 20240820 | 1,742 | 1,827 | 1,742 | 1,827 | 2,000 | 85 | 105% | 105% | 500% | ▲▲▲▲▲▲ | 100% | 101% | 99% | 99% | 111% |
| 20240821 | 1,827 | 1,828 | 1,827 | 1,828 | 800 | 1 | 100% | 100% | 40% | ▲▲▲▲▲▲▲ | 100% | 103% | 101% | 99% | 111% |
| 20240823 | 1,788 | 1,788 | 1,788 | 1,788 | 500 | -40 | 98% | 100% | 63% | ▼ | 101% | 103% | 102% | 98% | 109% |
| 20240826 | 1,788 | 1,810 | 1,788 | 1,810 | 400 | 22 | 101% | 101% | 80% | ▲ | 100% | 101% | 104% | 99% | 110% |
| 20240827 | 1,823 | 1,824 | 1,823 | 1,824 | 600 | 14 | 101% | 100% | 150% | ▲▲ | 103% | 101% | 106% | 100% | 111% |
| 20240828 | 1,791 | 1,848 | 1,791 | 1,848 | 500 | 24 | 101% | 103% | 83% | ▲▲▲ | 100% | 97% | 103% | 100% | 113% |
| 20240829 | 1,848 | 1,850 | 1,846 | 1,850 | 1,900 | 2 | 100% | 100% | 380% | ▲▲▲▲ | 98% | 95% | 103% | 100% | 113% |
| 20240902 | 1,890 | 1,890 | 1,850 | 1,850 | 300 | 0 | 100% | 98% | 16% | -- | 100% | 99% | 107% | 100% | 113% |
| 20240903 | 1,815 | 1,817 | 1,815 | 1,817 | 200 | -33 | 98% | 100% | 67% | ▼ | 99% | 99% | 108% | 98% | 111% |
| 20240904 | 1,811 | 1,811 | 1,790 | 1,790 | 200 | -27 | 99% | 99% | 100% | ▼▼ | 100% | 103% | 111% | 97% | 109% |
| 20240909 | 1,750 | 1,750 | 1,750 | 1,750 | 300 | -40 | 98% | 100% | 150% | ▼▼▼ | 102% | 100% | 111% | 95% | 107% |
| 20240910 | 1,752 | 1,832 | 1,752 | 1,792 | 400 | 42 | 102% | 102% | 133% | ▲ | 100% | 100% | 109% | 97% | 109% |
| 20240911 | 1,792 | 1,792 | 1,792 | 1,792 | 900 | 0 | 100% | 100% | 225% | -- | 100% | 101% | 109% | 97% | 109% |
| 20240912 | 1,795 | 1,795 | 1,795 | 1,795 | 100 | 3 | 100% | 100% | 11% | ▲ | 100% | 105% | 111% | 97% | 109% |
| 20240917 | 1,755 | 1,755 | 1,755 | 1,755 | 100 | -40 | 98% | 100% | 100% | ▼ | 100% | 107% | 112% | 95% | 106% |
| 20240919 | 1,751 | 1,816 | 1,751 | 1,758 | 2,400 | 3 | 100% | 100% | 2400% | ▲ | 101% | 107% | 110% | 95% | 106% |
| 20240920 | 1,780 | 1,825 | 1,780 | 1,800 | 1,100 | 42 | 102% | 101% | 46% | ▲▲ | 101% | 108% | 109% | 97% | 107% |
| 20240924 | 1,801 | 1,820 | 1,800 | 1,816 | 1,200 | 16 | 101% | 101% | 109% | ▲▲▲ | 99% | 105% | 105% | 98% | 107% |
| 20240925 | 1,856 | 1,856 | 1,842 | 1,842 | 300 | 26 | 101% | 99% | 25% | ▲▲▲▲ | 102% | 105% | 100% | 100% | 106% |
| 20240926 | 1,835 | 1,870 | 1,821 | 1,870 | 900 | 28 | 102% | 102% | 300% | ▲▲▲▲▲ | 102% | 103% | 99% | 100% | 107% |
| 20240927 | 1,870 | 1,900 | 1,870 | 1,900 | 1,000 | 30 | 102% | 102% | 111% | ▲▲▲▲▲▲ | 100% | 98% | 0% | 100% | 109% |
| 20240930 | 1,957 | 1,957 | 1,949 | 1,951 | 6,200 | 51 | 103% | 100% | 620% | ▲▲▲▲▲▲▲ | 99% | 96% | 0% | 100% | 111% |
| 20241001 | 1,951 | 1,951 | 1,908 | 1,927 | 700 | -24 | 99% | 99% | 11% | ▼ | 100% | 106% | 0% | 99% | 110% |
| 20241002 | 1,847 | 1,847 | 1,847 | 1,847 | 200 | -80 | 96% | 100% | 29% | ▼▼ | 99% | 100% | 0% | 95% | 106% |
| 20241003 | 1,947 | 1,947 | 1,907 | 1,919 | 500 | 72 | 104% | 99% | 250% | ▲ | 100% | 104% | 0% | 98% | 110% |
| 20241004 | 1,879 | 1,879 | 1,879 | 1,879 | 100 | -40 | 98% | 100% | 20% | ▼ | 99% | 98% | 0% | 96% | 107% |
| 20241009 | 1,875 | 1,875 | 1,850 | 1,850 | 200 | -29 | 98% | 99% | 200% | ▼▼ | 105% | 100% | 0% | 95% | 106% |
| 20241011 | 1,850 | 1,950 | 1,850 | 1,950 | 1,800 | 100 | 105% | 105% | 900% | ▲ | 100% | 0% | 0% | 100% | 111% |
| 20241015 | 1,950 | 1,956 | 1,946 | 1,956 | 2,800 | 6 | 100% | 100% | 156% | ▲▲ | 98% | 0% | 0% | 100% | 112% |
| 20241018 | 1,876 | 1,876 | 1,839 | 1,839 | 1,300 | -117 | 94% | 98% | 46% | ▼ | 100% | 0% | 0% | 94% | 105% |
| 20241021 | 1,839 | 1,885 | 1,839 | 1,844 | 900 | 5 | 100% | 100% | 69% | ▲ | % | % | % | 94% | 105% |
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 | 0 | 6,000 | 0 | 4,600 | 0 | 1,400 |
| 2024-10-11 | 0 | 5,500 | 0 | 4,400 | 0 | 1,100 |
| 2024-10-04 | 0 | 5,600 | 0 | 4,400 | 0 | 1,200 |
| 2024-09-27 | 0 | 6,900 | 0 | 5,400 | 0 | 1,500 |
| 2024-09-20 | 0 | 6,900 | 0 | 5,100 | 0 | 1,800 |
| 2024-09-13 | 0 | 5,700 | 0 | 3,500 | 0 | 2,200 |
| 2024-09-06 | 0 | 5,900 | 0 | 3,500 | 0 | 2,400 |
| 2024-08-30 | 0 | 5,900 | 0 | 3,500 | 0 | 2,400 |
| 2024-08-23 | 0 | 5,700 | 0 | 3,300 | 0 | 2,400 |
| 2024-08-16 | 0 | 5,300 | 0 | 2,500 | 0 | 2,800 |
| 2024-08-09 | 0 | 5,200 | 0 | 2,400 | 0 | 2,800 |
| 2024-08-02 | 0 | 5,300 | 0 | 2,400 | 0 | 2,900 |
| 2024-07-26 | 0 | 5,700 | 0 | 2,300 | 0 | 3,400 |
| 2024-07-19 | 0 | 5,900 | 0 | 2,500 | 0 | 3,400 |
| 2024-07-12 | 0 | 5,800 | 0 | 2,400 | 0 | 3,400 |
| 2024-07-05 | 0 | 6,300 | 0 | 2,600 | 0 | 3,700 |
| 2024-06-28 | 0 | 5,700 | 0 | 2,000 | 0 | 3,700 |
| 2024-06-21 | 0 | 5,700 | 0 | 1,800 | 0 | 3,900 |
| 2024-06-14 | 0 | 5,600 | 0 | 2,100 | 0 | 3,500 |
| 2024-06-07 | 0 | 5,200 | 0 | 1,800 | 0 | 3,400 |
| 2024-05-31 | 0 | 4,200 | 0 | 1,500 | 0 | 2,700 |
| 2024-05-24 | 0 | 5,000 | 0 | 1,100 | 0 | 3,900 |
| 2024-05-17 | 0 | 6,300 | 0 | 2,600 | 0 | 3,700 |
| 2024-05-10 | 0 | 7,400 | 0 | 3,000 | 0 | 4,400 |
| 2024-05-02 | 0 | 8,300 | 0 | 3,200 | 0 | 5,100 |
| 2024-04-26 | 0 | 9,200 | 0 | 3,300 | 0 | 5,900 |
| 2024-04-19 | 0 | 10,100 | 0 | 3,000 | 0 | 7,100 |
| 2024-04-12 | 0 | 9,600 | 0 | 3,100 | 0 | 6,500 |
| 2024-04-05 | 0 | 14,300 | 0 | 3,500 | 0 | 10,800 |
| 2024-03-29 | 0 | 14,000 | 0 | 3,100 | 0 | 10,900 |
| 2024-03-22 | 0 | 14,300 | 0 | 3,000 | 0 | 11,300 |
| 2024-03-15 | 0 | 15,000 | 0 | 2,600 | 0 | 12,400 |
| 2024-03-08 | 0 | 14,900 | 0 | 2,600 | 0 | 12,300 |
| 2024-03-01 | 0 | 14,000 | 0 | 2,600 | 0 | 11,400 |
| 2024-02-22 | 0 | 12,900 | 0 | 2,600 | 0 | 10,300 |
| 2024-02-16 | 0 | 12,900 | 0 | 2,600 | 0 | 10,300 |
| 2024-02-09 | 0 | 9,700 | 0 | 2,600 | 0 | 7,100 |
| 2024-02-02 | 0 | 10,000 | 0 | 2,600 | 0 | 7,400 |
| 2024-01-26 | 0 | 10,400 | 0 | 2,800 | 0 | 7,600 |
| 2024-01-19 | 0 | 12,900 | 0 | 2,600 | 0 | 10,300 |
| 2024-01-12 | 0 | 15,000 | 0 | 3,200 | 0 | 11,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241018 | 11:30 | オータケ | 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 |
| 20241017 | 16:00 | オータケ | 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 |
| 20241011 | 13:00 | オータケ | 2025年５月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240926 | 15:10 | オータケ | 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 |
| 20240712 | 13:00 | オータケ | 2024年５月期 決算短信〔日本基準〕（非連結） |
| 20240712 | 13:00 | オータケ | 取締役候補者の選任に関するお知らせ |
| 20240712 | 13:00 | オータケ | 第2次中期経営計画の策定、資本コストや株価を意識した経営の実現に向けた対応及び配当方針の変更に関するお知らせ |
| 20240426 | 13:00 | オータケ | 配当予想の修正に関するお知らせ |
| 20240412 | 10:00 | オータケ | 2024年５月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240412 | 10:00 | オータケ | 執行役員の人事異動に関するお知らせ |
| 20240327 | 15:30 | オータケ | 代表取締役の異動に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7434 | 1 | TOP | 株式会社 オータケ | 2024-10-23 02:23:13 |
| 7434 | 2 | 第72期 定時株主総会 決議ご通知を公開しました | 2024-08-28 21:31:05 |
| 7434 | 2 | 第72期 定時株主総会 招集ご通知を公開しました | 2024-08-02 02:30:55 |
| 7434 | 2 | IR情報 | お知らせ | ページ 4 | 株式会社 オータケ | 2024-06-21 20:28:39 |
| 7434 | 2 | IR情報 | お知らせ | ページ 3 | 株式会社 オータケ | 2024-06-21 20:28:38 |
| 7434 | 2 | IR情報 | お知らせ | ページ 2 | 株式会社 オータケ | 2024-06-21 20:28:37 |
| 7434 | 2 | IR情報 | お知らせ | 株式会社 オータケ | 2024-06-21 19:28:20 |
| 7434 | 2 | 株主の皆様へ | 株式会社 オータケ | 2024-06-21 18:43:03 |
| 7434 | 2 | 株式情報 | 株主の皆様へ | 株式会社 オータケ | 2024-06-15 10:36:46 |
| 7434 | 2 | 第50期～第59期推移 | 財務ハイライト | 株主の皆様へ | 株式会社 オータケ | 2024-06-15 03:02:20 |