| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,981 | 1,986 | 1,963 | 1,977 | 7,300 | 15 | 101% | 100% | 46% | ▲ | 100% | 101% | 103% | 97% | 101% |
| 20250121 | 1,977 | 1,977 | 1,968 | 1,970 | 6,700 | -7 | 100% | 100% | 92% | ▼ | 100% | 101% | 103% | 96% | 100% |
| 20250122 | 1,984 | 1,996 | 1,975 | 1,980 | 7,900 | 10 | 101% | 100% | 118% | ▲ | 100% | 100% | 103% | 97% | 101% |
| 20250123 | 1,989 | 2,005 | 1,980 | 1,993 | 7,300 | 13 | 101% | 100% | 92% | ▲▲ | 99% | 99% | 102% | 97% | 102% |
| 20250124 | 2,004 | 2,004 | 1,982 | 1,986 | 8,500 | -7 | 100% | 99% | 116% | ▼ | 100% | 96% | 102% | 97% | 101% |
| 20250127 | 2,004 | 2,004 | 1,985 | 1,999 | 8,000 | 13 | 101% | 100% | 94% | ▲ | 101% | 99% | 101% | 98% | 102% |
| 20250128 | 1,988 | 1,998 | 1,988 | 1,998 | 9,000 | -1 | 100% | 101% | 113% | ▼ | 100% | 98% | 100% | 98% | 102% |
| 20250129 | 1,999 | 2,005 | 1,990 | 1,990 | 11,500 | -8 | 100% | 100% | 128% | ▼▼ | 96% | 100% | 101% | 97% | 101% |
| 20250130 | 1,982 | 1,982 | 1,912 | 1,912 | 117,100 | -78 | 96% | 96% | 1018% | ▼▼▼ | 99% | 102% | 101% | 93% | 100% |
| 20250131 | 1,952 | 1,957 | 1,923 | 1,923 | 27,500 | 11 | 101% | 99% | 23% | ▲ | 101% | 103% | 102% | 94% | 101% |
| 20250203 | 1,948 | 1,969 | 1,934 | 1,969 | 14,100 | 46 | 102% | 101% | 51% | ▲▲ | 99% | 103% | 101% | 96% | 103% |
| 20250204 | 1,985 | 1,986 | 1,963 | 1,964 | 10,600 | -5 | 100% | 99% | 75% | ▼ | 100% | 103% | 101% | 96% | 103% |
| 20250205 | 1,983 | 1,983 | 1,962 | 1,974 | 6,200 | 10 | 101% | 100% | 58% | ▲ | 100% | 101% | 102% | 96% | 103% |
| 20250206 | 1,974 | 1,982 | 1,965 | 1,982 | 7,700 | 8 | 100% | 100% | 124% | ▲▲ | 101% | 101% | 101% | 97% | 104% |
| 20250207 | 1,983 | 1,999 | 1,983 | 1,999 | 10,400 | 17 | 101% | 101% | 135% | ▲▲▲ | 101% | 99% | 100% | 98% | 105% |
| 20250210 | 2,018 | 2,041 | 1,990 | 2,041 | 20,000 | 42 | 102% | 101% | 192% | ▲▲▲▲ | 101% | 100% | 103% | 100% | 107% |
| 20250212 | 1,975 | 1,999 | 1,964 | 1,999 | 29,400 | -42 | 98% | 101% | 147% | ▼ | 100% | 99% | 102% | 98% | 105% |
| 20250213 | 1,998 | 2,010 | 1,990 | 2,001 | 4,900 | 2 | 100% | 100% | 17% | ▲ | 100% | 99% | 102% | 98% | 105% |
| 20250214 | 2,004 | 2,007 | 1,988 | 1,999 | 6,300 | -2 | 100% | 100% | 129% | ▼ | 99% | 99% | 103% | 98% | 105% |
| 20250217 | 2,000 | 2,000 | 1,976 | 1,978 | 11,500 | -21 | 99% | 99% | 183% | ▼▼ | 100% | 99% | 104% | 97% | 103% |
| 20250218 | 1,978 | 1,981 | 1,969 | 1,969 | 7,800 | -9 | 100% | 100% | 68% | ▼▼▼ | 101% | 100% | 105% | 96% | 103% |
| 20250219 | 1,967 | 1,983 | 1,965 | 1,980 | 3,700 | 11 | 101% | 101% | 47% | ▲ | 100% | 100% | 104% | 97% | 104% |
| 20250220 | 1,980 | 1,980 | 1,970 | 1,976 | 4,000 | -4 | 100% | 100% | 108% | ▼ | 100% | 101% | 105% | 97% | 103% |
| 20250225 | 1,970 | 1,980 | 1,965 | 1,967 | 7,600 | -9 | 100% | 100% | 190% | ▼▼ | 100% | 101% | 105% | 96% | 103% |
| 20250226 | 1,965 | 1,968 | 1,958 | 1,959 | 7,800 | -8 | 100% | 100% | 103% | ▼▼▼ | 101% | 102% | 106% | 96% | 102% |
| 20250227 | 1,955 | 1,971 | 1,955 | 1,969 | 4,700 | 10 | 101% | 101% | 60% | ▲ | 100% | 102% | 105% | 96% | 103% |
| 20250228 | 1,966 | 1,983 | 1,961 | 1,975 | 4,500 | 6 | 100% | 100% | 96% | ▲▲ | 100% | 101% | 104% | 97% | 103% |
| 20250303 | 1,983 | 1,988 | 1,972 | 1,980 | 6,900 | 5 | 100% | 100% | 153% | ▲▲▲ | 100% | 101% | 104% | 97% | 104% |
| 20250304 | 1,985 | 1,985 | 1,969 | 1,980 | 5,600 | 0 | 100% | 100% | 81% | -- | 101% | 101% | 104% | 97% | 103% |
| 20250305 | 1,984 | 1,994 | 1,975 | 1,994 | 4,800 | 14 | 101% | 101% | 86% | ▲ | 100% | 101% | 104% | 98% | 102% |
| 20250306 | 1,997 | 2,000 | 1,990 | 2,000 | 5,300 | 6 | 100% | 100% | 110% | ▲▲ | 100% | 102% | 104% | 98% | 102% |
| 20250307 | 1,999 | 2,005 | 1,991 | 2,005 | 6,100 | 5 | 100% | 100% | 115% | ▲▲▲ | 100% | 101% | 103% | 98% | 102% |
| 20250310 | 2,013 | 2,015 | 2,006 | 2,011 | 2,900 | 6 | 100% | 100% | 48% | ▲▲▲▲ | 100% | 102% | 103% | 99% | 103% |
| 20250311 | 2,003 | 2,009 | 1,981 | 2,009 | 9,300 | -2 | 100% | 100% | 321% | ▼ | 100% | 102% | 102% | 98% | 103% |
| 20250312 | 2,015 | 2,020 | 2,009 | 2,013 | 2,700 | 4 | 100% | 100% | 29% | ▲ | 101% | 102% | 98% | 99% | 103% |
| 20250313 | 2,020 | 2,034 | 2,017 | 2,031 | 4,300 | 18 | 101% | 101% | 159% | ▲▲ | 100% | 101% | 97% | 100% | 104% |
| 20250314 | 2,035 | 2,037 | 2,025 | 2,037 | 4,400 | 6 | 100% | 100% | 102% | ▲▲▲ | 100% | 101% | 97% | 100% | 104% |
| 20250317 | 2,046 | 2,053 | 2,040 | 2,050 | 9,100 | 13 | 101% | 100% | 207% | ▲▲▲▲ | 100% | 101% | 96% | 100% | 105% |
| 20250318 | 2,049 | 2,060 | 2,042 | 2,052 | 5,700 | 2 | 100% | 100% | 63% | ▲▲▲▲▲ | 100% | 101% | 95% | 100% | 105% |
| 20250319 | 2,058 | 2,063 | 2,056 | 2,059 | 2,900 | 7 | 100% | 100% | 51% | ▲▲▲▲▲▲ | 100% | 100% | 94% | 100% | 105% |
| 20250321 | 2,063 | 2,063 | 2,054 | 2,056 | 6,400 | -3 | 100% | 100% | 221% | ▼ | 100% | 100% | 95% | 100% | 105% |
| 20250324 | 2,056 | 2,061 | 2,047 | 2,061 | 5,300 | 5 | 100% | 100% | 83% | ▲ | 100% | 97% | 95% | 100% | 105% |
| 20250325 | 2,061 | 2,075 | 2,060 | 2,071 | 9,400 | 10 | 100% | 100% | 177% | ▲▲ | 100% | 96% | 94% | 100% | 106% |
| 20250326 | 2,074 | 2,074 | 2,065 | 2,070 | 3,700 | -1 | 100% | 100% | 39% | ▼ | 100% | 96% | 94% | 100% | 106% |
| 20250327 | 2,070 | 2,080 | 2,063 | 2,063 | 8,400 | -7 | 100% | 100% | 227% | ▼▼ | 100% | 99% | 98% | 100% | 105% |
| 20250328 | 1,983 | 2,022 | 1,982 | 1,989 | 12,600 | -74 | 96% | 100% | 150% | ▼▼▼ | 100% | 99% | 99% | 96% | 101% |
| 20250331 | 1,966 | 1,989 | 1,950 | 1,961 | 12,700 | -28 | 99% | 100% | 101% | ▼▼▼▼ | 100% | 94% | 97% | 95% | 100% |
| 20250401 | 1,992 | 1,995 | 1,973 | 1,983 | 5,400 | 22 | 101% | 100% | 43% | ▲ | 99% | 95% | 97% | 96% | 101% |
| 20250402 | 1,987 | 1,987 | 1,963 | 1,966 | 3,100 | -17 | 99% | 99% | 57% | ▼ | 100% | 99% | 99% | 95% | 100% |
| 20250403 | 1,949 | 1,963 | 1,940 | 1,942 | 10,500 | -24 | 99% | 100% | 339% | ▼▼ | 97% | 100% | 0% | 94% | 100% |
| 20250404 | 1,921 | 1,921 | 1,851 | 1,872 | 19,800 | -70 | 96% | 97% | 189% | ▼▼▼ | 102% | 104% | 0% | 90% | 100% |
| 20250408 | 1,851 | 1,900 | 1,851 | 1,879 | 6,800 | 7 | 100% | 102% | 34% | ▲ | 98% | 104% | 0% | 91% | 100% |
| 20250409 | 1,873 | 1,873 | 1,834 | 1,837 | 5,200 | -42 | 98% | 98% | 76% | ▼ | 100% | 101% | 0% | 89% | 100% |
| 20250410 | 1,934 | 1,934 | 1,890 | 1,926 | 4,000 | 89 | 105% | 100% | 77% | ▲ | 100% | 101% | 0% | 93% | 105% |
| 20250411 | 1,910 | 1,915 | 1,883 | 1,915 | 6,500 | -11 | 99% | 100% | 163% | ▼ | 100% | 100% | 0% | 92% | 104% |
| 20250414 | 1,935 | 1,960 | 1,931 | 1,934 | 6,000 | 19 | 101% | 100% | 92% | ▲ | 101% | 100% | 0% | 93% | 105% |
| 20250415 | 1,934 | 1,957 | 1,921 | 1,948 | 5,400 | 14 | 101% | 101% | 90% | ▲▲ | 99% | 0% | 0% | 94% | 106% |
| 20250416 | 1,958 | 1,958 | 1,925 | 1,930 | 2,900 | -18 | 99% | 99% | 54% | ▼ | 100% | 0% | 0% | 93% | 105% |
| 20250417 | 1,929 | 1,945 | 1,929 | 1,933 | 2,900 | 3 | 100% | 100% | 100% | ▲ | 100% | 0% | 0% | 93% | 105% |
| 20250418 | 1,933 | 1,957 | 1,933 | 1,933 | 2,300 | 0 | 100% | 100% | 79% | -- | % | % | % | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 40,800 | 0 | 14,100 | 0 | 26,700 |
| 2025-04-04 | 0 | 42,400 | 0 | 16,000 | 0 | 26,400 |
| 2025-03-28 | 0 | 43,400 | 0 | 15,800 | 0 | 27,600 |
| 2025-03-21 | 100 | 46,100 | 100 | 16,500 | 0 | 29,600 |
| 2025-03-14 | 0 | 47,700 | 0 | 17,300 | 0 | 30,400 |
| 2025-03-07 | 0 | 51,600 | 0 | 17,400 | 0 | 34,200 |
| 2025-02-28 | 0 | 53,500 | 0 | 18,600 | 0 | 34,900 |
| 2025-02-21 | 0 | 55,700 | 0 | 19,800 | 0 | 35,900 |
| 2025-02-14 | 0 | 56,800 | 0 | 20,200 | 0 | 36,600 |
| 2025-02-07 | 0 | 58,700 | 0 | 22,000 | 0 | 36,700 |
| 2025-01-31 | 0 | 65,300 | 0 | 23,300 | 0 | 42,000 |
| 2025-01-24 | 0 | 56,900 | 0 | 18,300 | 0 | 38,600 |
| 2025-01-17 | 0 | 57,400 | 0 | 17,900 | 0 | 39,500 |
| 2025-01-10 | 0 | 52,400 | 0 | 18,000 | 0 | 34,400 |
| 2024-12-27 | 0 | 61,500 | 0 | 19,900 | 0 | 41,600 |
| 2024-12-20 | 0 | 62,800 | 0 | 19,800 | 0 | 43,000 |
| 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 |
|---|---|---|---|
| 20250210 | 15:30 | 尾家産 | 2025年３月期 第３四半期決算短信[日本基準]（連結） |
| 20250210 | 15:30 | 尾家産 | 配当方針の変更に関するお知らせ |
| 20250210 | 15:30 | 尾家産 | ウェルユー・ミール東日本株式会社の吸収分割会社の株式の取得（子会社化）に関するお知らせ |
| 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 | 2025-04-19 05:25:03 |
| 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 |