| 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 | 2,132 | 2,132 | 2,076 | 2,089 | 15,600 | -40 | 98% | 98% | 166% | ▼ | 99% | 98% | 95% | 98% | 107% |
| 20240925 | 2,079 | 2,080 | 2,053 | 2,057 | 14,400 | -32 | 98% | 99% | 92% | ▼▼ | 100% | 99% | 95% | 97% | 105% |
| 20240926 | 2,056 | 2,064 | 2,029 | 2,057 | 22,000 | 0 | 100% | 100% | 153% | -- | 100% | 100% | 98% | 97% | 105% |
| 20240927 | 2,000 | 2,030 | 1,995 | 2,000 | 13,500 | -57 | 97% | 100% | 61% | ▼ | 101% | 104% | 100% | 94% | 102% |
| 20240930 | 1,959 | 1,997 | 1,959 | 1,978 | 9,000 | -22 | 99% | 101% | 67% | ▼▼ | 102% | 104% | 99% | 93% | 101% |
| 20241001 | 1,983 | 2,032 | 1,983 | 2,032 | 4,900 | 54 | 103% | 102% | 54% | ▲ | 99% | 102% | 97% | 95% | 104% |
| 20241002 | 2,013 | 2,053 | 1,986 | 1,997 | 7,700 | -35 | 98% | 99% | 157% | ▼ | 99% | 99% | 97% | 94% | 102% |
| 20241003 | 2,016 | 2,024 | 2,000 | 2,000 | 2,300 | 3 | 100% | 99% | 30% | ▲ | 102% | 99% | 97% | 94% | 102% |
| 20241004 | 1,998 | 2,045 | 1,998 | 2,030 | 5,400 | 30 | 102% | 102% | 235% | ▲▲ | 100% | 95% | 93% | 95% | 104% |
| 20241007 | 2,056 | 2,064 | 2,032 | 2,054 | 6,200 | 24 | 101% | 100% | 115% | ▲▲▲ | 98% | 96% | 95% | 96% | 105% |
| 20241008 | 2,030 | 2,030 | 1,990 | 1,990 | 8,900 | -64 | 97% | 98% | 144% | ▼ | 99% | 98% | 98% | 93% | 101% |
| 20241009 | 1,992 | 2,000 | 1,951 | 1,969 | 11,400 | -21 | 99% | 99% | 128% | ▼▼ | 99% | 99% | 100% | 92% | 100% |
| 20241010 | 1,966 | 1,966 | 1,929 | 1,941 | 12,100 | -28 | 99% | 99% | 106% | ▼▼▼ | 101% | 101% | 104% | 91% | 100% |
| 20241011 | 1,935 | 1,959 | 1,928 | 1,947 | 7,900 | 6 | 100% | 101% | 65% | ▲ | 100% | 100% | 103% | 91% | 100% |
| 20241015 | 1,949 | 1,957 | 1,940 | 1,945 | 10,300 | -2 | 100% | 100% | 130% | ▼ | 101% | 101% | 104% | 91% | 100% |
| 20241016 | 1,930 | 1,956 | 1,930 | 1,955 | 6,500 | 10 | 101% | 101% | 63% | ▲ | 99% | 97% | 103% | 92% | 101% |
| 20241017 | 1,962 | 1,962 | 1,940 | 1,946 | 4,700 | -9 | 100% | 99% | 72% | ▼ | 101% | 97% | 103% | 91% | 100% |
| 20241018 | 1,946 | 1,965 | 1,942 | 1,958 | 6,200 | 12 | 101% | 101% | 132% | ▲ | 98% | 96% | 103% | 92% | 101% |
| 20241021 | 1,975 | 1,979 | 1,943 | 1,945 | 4,900 | -13 | 99% | 98% | 79% | ▼ | 98% | 98% | 104% | 91% | 100% |
| 20241022 | 1,958 | 1,958 | 1,911 | 1,911 | 7,400 | -34 | 98% | 98% | 151% | ▼▼ | 99% | 101% | 106% | 91% | 100% |
| 20241023 | 1,911 | 1,914 | 1,876 | 1,893 | 16,600 | -18 | 99% | 99% | 224% | ▼▼▼ | 100% | 102% | 108% | 92% | 100% |
| 20241024 | 1,880 | 1,888 | 1,854 | 1,888 | 10,700 | -5 | 100% | 100% | 64% | ▼▼▼▼ | 100% | 100% | 107% | 92% | 100% |
| 20241025 | 1,898 | 1,898 | 1,853 | 1,889 | 18,700 | 1 | 100% | 100% | 175% | ▲ | 102% | 101% | 107% | 92% | 100% |
| 20241028 | 1,889 | 1,920 | 1,889 | 1,920 | 11,000 | 31 | 102% | 102% | 59% | ▲▲ | 100% | 99% | 105% | 93% | 102% |
| 20241029 | 1,922 | 1,930 | 1,901 | 1,922 | 4,100 | 2 | 100% | 100% | 37% | ▲▲▲ | 99% | 100% | 106% | 94% | 102% |
| 20241030 | 1,910 | 1,914 | 1,868 | 1,898 | 47,900 | -24 | 99% | 99% | 1168% | ▼ | 101% | 104% | 108% | 92% | 101% |
| 20241031 | 1,882 | 1,910 | 1,867 | 1,897 | 11,500 | -1 | 100% | 101% | 24% | ▼▼ | 100% | 103% | 106% | 92% | 100% |
| 20241101 | 1,907 | 1,909 | 1,886 | 1,909 | 4,300 | 12 | 101% | 100% | 37% | ▲ | 99% | 106% | 105% | 93% | 101% |
| 20241105 | 1,900 | 1,913 | 1,887 | 1,887 | 2,700 | -22 | 99% | 99% | 63% | ▼ | 101% | 107% | 106% | 92% | 100% |
| 20241106 | 1,890 | 1,916 | 1,890 | 1,902 | 22,300 | 15 | 101% | 101% | 826% | ▲ | 101% | 104% | 104% | 96% | 101% |
| 20241107 | 1,922 | 1,989 | 1,910 | 1,950 | 13,400 | 48 | 103% | 101% | 60% | ▲▲ | 100% | 101% | 101% | 99% | 103% |
| 20241108 | 1,968 | 1,979 | 1,940 | 1,962 | 2,900 | 12 | 101% | 100% | 22% | ▲▲▲ | 101% | 100% | 99% | 100% | 104% |
| 20241111 | 1,997 | 2,020 | 1,990 | 2,013 | 19,300 | 51 | 103% | 101% | 666% | ▲▲▲▲ | 98% | 100% | 98% | 100% | 107% |
| 20241112 | 2,036 | 2,036 | 1,969 | 2,002 | 7,900 | -11 | 99% | 98% | 41% | ▼ | 99% | 101% | 100% | 99% | 106% |
| 20241113 | 2,002 | 2,010 | 1,986 | 1,986 | 5,500 | -16 | 99% | 99% | 70% | ▼▼ | 100% | 100% | 102% | 99% | 105% |
| 20241114 | 1,994 | 1,994 | 1,981 | 1,994 | 2,300 | 8 | 100% | 100% | 42% | ▲ | 100% | 100% | 102% | 99% | 106% |
| 20241115 | 1,994 | 2,014 | 1,979 | 1,994 | 7,300 | 0 | 100% | 100% | 317% | -- | 100% | 99% | 100% | 99% | 106% |
| 20241118 | 2,019 | 2,027 | 1,997 | 2,027 | 6,400 | 33 | 102% | 100% | 88% | ▲ | 100% | 99% | 101% | 100% | 107% |
| 20241119 | 2,012 | 2,021 | 1,997 | 2,003 | 19,200 | -24 | 99% | 100% | 300% | ▼ | 100% | 99% | 101% | 99% | 106% |
| 20241120 | 2,003 | 2,005 | 1,987 | 1,995 | 7,400 | -8 | 100% | 100% | 39% | ▼▼ | 100% | 99% | 101% | 98% | 106% |
| 20241121 | 1,995 | 2,013 | 1,992 | 1,996 | 2,500 | 1 | 100% | 100% | 34% | ▲ | 100% | 98% | 101% | 98% | 106% |
| 20241122 | 1,997 | 2,007 | 1,990 | 1,996 | 4,100 | 0 | 100% | 100% | 164% | -- | 100% | 99% | 102% | 98% | 106% |
| 20241125 | 1,988 | 1,989 | 1,975 | 1,981 | 8,100 | -15 | 99% | 100% | 198% | ▼ | 100% | 100% | 103% | 98% | 105% |
| 20241126 | 1,971 | 1,975 | 1,964 | 1,967 | 6,000 | -14 | 99% | 100% | 74% | ▼▼ | 100% | 101% | 103% | 97% | 104% |
| 20241127 | 1,967 | 1,979 | 1,955 | 1,964 | 3,700 | -3 | 100% | 100% | 62% | ▼▼▼ | 100% | 102% | 103% | 97% | 104% |
| 20241128 | 1,952 | 1,969 | 1,952 | 1,955 | 4,400 | -9 | 100% | 100% | 119% | ▼▼▼▼ | 100% | 101% | 103% | 96% | 104% |
| 20241129 | 1,955 | 1,975 | 1,953 | 1,963 | 4,700 | 8 | 100% | 100% | 107% | ▲ | 101% | 101% | 103% | 97% | 104% |
| 20241202 | 1,958 | 1,980 | 1,958 | 1,968 | 2,400 | 5 | 100% | 101% | 51% | ▲▲ | 100% | 101% | 102% | 97% | 104% |
| 20241203 | 1,983 | 2,001 | 1,968 | 1,984 | 4,500 | 16 | 101% | 100% | 188% | ▲▲▲ | 100% | 101% | 102% | 98% | 104% |
| 20241204 | 1,984 | 1,995 | 1,982 | 1,982 | 2,100 | -2 | 100% | 100% | 47% | ▼ | 99% | 102% | 102% | 98% | 102% |
| 20241205 | 1,982 | 1,989 | 1,972 | 1,972 | 2,200 | -10 | 99% | 99% | 105% | ▼▼ | 99% | 101% | 100% | 97% | 101% |
| 20241206 | 1,998 | 1,998 | 1,975 | 1,975 | 4,300 | 3 | 100% | 99% | 195% | ▲ | 100% | 99% | 0% | 97% | 101% |
| 20241209 | 1,998 | 2,009 | 1,991 | 2,000 | 6,100 | 25 | 101% | 100% | 142% | ▲▲ | 100% | 99% | 0% | 99% | 102% |
| 20241210 | 2,010 | 2,010 | 1,990 | 2,000 | 2,100 | 0 | 100% | 100% | 34% | -- | 101% | 100% | 0% | 99% | 102% |
| 20241211 | 2,001 | 2,025 | 1,992 | 2,024 | 6,900 | 24 | 101% | 101% | 329% | ▲ | 98% | 99% | 0% | 100% | 104% |
| 20241212 | 2,016 | 2,024 | 1,977 | 1,977 | 11,500 | -47 | 98% | 98% | 167% | ▼ | 100% | 102% | 0% | 98% | 101% |
| 20241213 | 1,971 | 1,988 | 1,965 | 1,977 | 7,700 | 0 | 100% | 100% | 67% | -- | 99% | 100% | 0% | 98% | 101% |
| 20241216 | 2,017 | 2,017 | 1,986 | 1,997 | 23,500 | 20 | 101% | 99% | 305% | ▲ | 99% | 100% | 0% | 99% | 102% |
| 20241217 | 2,014 | 2,014 | 1,985 | 1,988 | 3,300 | -9 | 100% | 99% | 14% | ▼ | 101% | 0% | 0% | 98% | 102% |
| 20241218 | 1,988 | 2,000 | 1,987 | 2,000 | 2,900 | 12 | 101% | 101% | 88% | ▲ | 101% | 0% | 0% | 99% | 102% |
| 20241219 | 1,996 | 2,020 | 1,996 | 2,020 | 4,500 | 20 | 101% | 101% | 155% | ▲▲ | 99% | 0% | 0% | 100% | 103% |
| 20241220 | 2,025 | 2,036 | 2,005 | 2,005 | 11,500 | -15 | 99% | 99% | 256% | ▼ | % | % | % | 99% | 103% |
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 | 0 | 67,000 | 0 | 21,300 | 0 | 45,700 |
| 2024-12-06 | 0 | 64,800 | 0 | 20,900 | 0 | 43,900 |
| 2024-11-29 | 0 | 64,500 | 0 | 20,300 | 0 | 44,200 |
| 2024-11-22 | 0 | 62,900 | 0 | 20,500 | 0 | 42,400 |
| 2024-11-15 | 0 | 61,900 | 0 | 19,300 | 0 | 42,600 |
| 2024-11-08 | 0 | 55,500 | 0 | 19,000 | 0 | 36,500 |
| 2024-11-01 | 0 | 56,600 | 0 | 19,100 | 0 | 37,500 |
| 2024-10-25 | 0 | 55,000 | 0 | 18,900 | 0 | 36,100 |
| 2024-10-18 | 100 | 51,900 | 100 | 19,600 | 0 | 32,300 |
| 2024-10-11 | 100 | 54,200 | 100 | 20,200 | 0 | 34,000 |
| 2024-10-04 | 700 | 50,700 | 700 | 20,500 | 0 | 30,200 |
| 2024-09-27 | 900 | 50,000 | 900 | 19,600 | 0 | 30,400 |
| 2024-09-20 | 4,100 | 50,800 | 4,100 | 21,200 | 0 | 29,600 |
| 2024-09-13 | 3,500 | 54,800 | 3,500 | 22,800 | 0 | 32,000 |
| 2024-09-06 | 1,800 | 56,600 | 1,800 | 24,300 | 0 | 32,300 |
| 2024-08-30 | 300 | 58,600 | 300 | 24,600 | 0 | 34,000 |
| 2024-08-23 | 100 | 58,300 | 100 | 24,700 | 0 | 33,600 |
| 2024-08-16 | 0 | 58,300 | 0 | 22,500 | 0 | 35,800 |
| 2024-08-09 | 0 | 56,500 | 0 | 21,600 | 0 | 34,900 |
| 2024-08-02 | 0 | 67,600 | 0 | 28,900 | 0 | 38,700 |
| 2024-07-26 | 0 | 65,100 | 0 | 29,200 | 0 | 35,900 |
| 2024-07-19 | 0 | 64,300 | 0 | 30,800 | 0 | 33,500 |
| 2024-07-12 | 0 | 65,600 | 0 | 30,900 | 0 | 34,700 |
| 2024-07-05 | 0 | 60,500 | 0 | 27,600 | 0 | 32,900 |
| 2024-06-28 | 0 | 62,600 | 0 | 27,100 | 0 | 35,500 |
| 2024-06-21 | 0 | 66,700 | 0 | 30,200 | 0 | 36,500 |
| 2024-06-14 | 0 | 69,600 | 0 | 30,000 | 0 | 39,600 |
| 2024-06-07 | 0 | 65,800 | 0 | 24,700 | 0 | 41,100 |
| 2024-05-31 | 0 | 65,600 | 0 | 24,300 | 0 | 41,300 |
| 2024-05-24 | 0 | 62,000 | 0 | 25,100 | 0 | 36,900 |
| 2024-05-17 | 100 | 70,000 | 100 | 41,500 | 0 | 28,500 |
| 2024-05-10 | 0 | 32,400 | 0 | 17,800 | 0 | 14,600 |
| 2024-05-02 | 0 | 34,200 | 0 | 20,100 | 0 | 14,100 |
| 2024-04-26 | 0 | 34,400 | 0 | 17,500 | 0 | 16,900 |
| 2024-04-19 | 0 | 33,900 | 0 | 18,300 | 0 | 15,600 |
| 2024-04-12 | 0 | 29,900 | 0 | 14,200 | 0 | 15,700 |
| 2024-04-05 | 700 | 29,300 | 700 | 12,000 | 0 | 17,300 |
| 2024-03-29 | 2,600 | 29,200 | 2,600 | 11,100 | 0 | 18,100 |
| 2024-03-22 | 32,100 | 37,100 | 32,100 | 12,300 | 0 | 24,800 |
| 2024-03-15 | 25,300 | 34,200 | 25,300 | 11,400 | 0 | 22,800 |
| 2024-03-08 | 4,700 | 34,400 | 4,700 | 11,100 | 0 | 23,300 |
| 2024-03-01 | 0 | 39,500 | 0 | 11,100 | 0 | 28,400 |
| 2024-02-22 | 0 | 42,500 | 0 | 11,100 | 0 | 31,400 |
| 2024-02-16 | 0 | 46,100 | 0 | 9,400 | 0 | 36,700 |
| 2024-02-09 | 0 | 54,000 | 0 | 15,600 | 0 | 38,400 |
| 2024-02-02 | 0 | 47,200 | 0 | 10,000 | 0 | 37,200 |
| 2024-01-26 | 0 | 43,300 | 0 | 10,300 | 0 | 33,000 |
| 2024-01-19 | 0 | 44,900 | 0 | 10,800 | 0 | 34,100 |
| 2024-01-12 | 0 | 45,900 | 0 | 10,400 | 0 | 35,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 15:30 | 尾家産 | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240925 | 15:15 | 尾家産 | 取締役の逝去及び退任に関するお知らせ |
| 20240709 | 15:00 | 尾家産 | 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 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SXC2 | 360 | 2024-02-20 09:42 | 尾家産業株式会社 | 株式会社オイエコーポレーション | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7481 | 1 | 尾家産業株式会社 | 2024-12-22 00:21:28 |
| 7481 | 2 | IRニュースIR情報｜尾家産業株式会社 | 2024-06-29 01:30:42 |
| 7481 | 2 | （訂正）「2024年３月期 決算短信〔日本基準〕（連結）」の一部訂正について | 2024-06-21 18:47:50 |
| 7481 | 2 | コーポレートガバナンス｜IR情報｜尾家産業株式会社 | 2024-06-19 07:27:07 |
| 7481 | 2 | 株式関連｜IR情報｜尾家産業株式会社 | 2024-06-19 07:27:06 |
| 7481 | 2 | IRニュースIR情報｜尾家産業株式会社 | 2024-06-19 07:27:05 |
| 7481 | 2 | 配当金｜株式関連｜IR情報｜尾家産業株式会社 | 2024-06-15 03:06:34 |
| 7481 | 2 | その他資料｜財務データ｜IR情報｜尾家産業株式会社 | 2024-06-15 03:06:33 |
| 7481 | 2 | 決算短信｜財務データ｜IR情報｜尾家産業株式会社 | 2024-06-15 03:06:32 |
| 7481 | 2 | 財務データ｜IR情報｜尾家産業株式会社 | 2024-06-15 03:06:31 |