| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240711 | 2,203 | 2,230 | 2,196 | 2,222 | 125,600 | 34 | 102% | 101% | 81% | ▲▲ | 102% | 100% | 100% | 99% | 104% |
| 20240712 | 2,215 | 2,255 | 2,206 | 2,255 | 132,300 | 33 | 101% | 102% | 105% | ▲▲▲ | 98% | 97% | 98% | 100% | 106% |
| 20240716 | 2,264 | 2,264 | 2,216 | 2,225 | 257,600 | -30 | 99% | 98% | 195% | ▼ | 99% | 98% | 100% | 99% | 104% |
| 20240717 | 2,231 | 2,241 | 2,193 | 2,203 | 312,700 | -22 | 99% | 99% | 121% | ▼▼ | 100% | 98% | 97% | 98% | 103% |
| 20240718 | 2,212 | 2,260 | 2,206 | 2,220 | 233,200 | 17 | 101% | 100% | 75% | ▲ | 100% | 98% | 91% | 98% | 104% |
| 20240719 | 2,209 | 2,227 | 2,170 | 2,198 | 168,800 | -22 | 99% | 100% | 72% | ▼ | 98% | 100% | 88% | 97% | 103% |
| 20240722 | 2,198 | 2,202 | 2,158 | 2,162 | 159,200 | -36 | 98% | 98% | 94% | ▼▼ | 101% | 102% | 90% | 96% | 101% |
| 20240723 | 2,167 | 2,198 | 2,166 | 2,178 | 143,200 | 16 | 101% | 101% | 90% | ▲ | 99% | 102% | 93% | 97% | 101% |
| 20240724 | 2,166 | 2,174 | 2,138 | 2,138 | 127,000 | -40 | 98% | 99% | 89% | ▼ | 101% | 104% | 94% | 95% | 100% |
| 20240725 | 2,134 | 2,169 | 2,126 | 2,163 | 186,700 | 25 | 101% | 101% | 147% | ▲ | 101% | 102% | 92% | 96% | 101% |
| 20240726 | 2,179 | 2,211 | 2,175 | 2,192 | 226,300 | 29 | 101% | 101% | 121% | ▲▲ | 101% | 97% | 91% | 97% | 103% |
| 20240729 | 2,198 | 2,246 | 2,196 | 2,220 | 252,300 | 28 | 101% | 101% | 111% | ▲▲▲ | 98% | 90% | 90% | 98% | 104% |
| 20240730 | 2,238 | 2,246 | 2,181 | 2,201 | 285,600 | -19 | 99% | 98% | 113% | ▼ | 100% | 78% | 91% | 98% | 103% |
| 20240731 | 2,214 | 2,237 | 2,171 | 2,225 | 674,300 | 24 | 101% | 100% | 236% | ▲ | 97% | 79% | 91% | 99% | 104% |
| 20240801 | 2,206 | 2,206 | 2,126 | 2,140 | 269,500 | -85 | 96% | 97% | 40% | ▼ | 96% | 84% | 96% | 95% | 100% |
| 20240802 | 2,100 | 2,101 | 2,007 | 2,008 | 316,500 | -132 | 94% | 96% | 117% | ▼▼ | 83% | 92% | 105% | 89% | 100% |
| 20240805 | 1,918 | 1,948 | 1,553 | 1,601 | 688,700 | -407 | 80% | 83% | 218% | ▼▼▼ | 100% | 105% | 117% | 71% | 100% |
| 20240806 | 1,745 | 1,839 | 1,708 | 1,737 | 684,200 | 136 | 108% | 100% | 99% | ▲ | 102% | 107% | 119% | 77% | 108% |
| 20240807 | 1,714 | 1,807 | 1,701 | 1,746 | 442,200 | 9 | 101% | 102% | 65% | ▲▲ | 101% | 107% | 117% | 77% | 109% |
| 20240808 | 1,746 | 1,796 | 1,721 | 1,765 | 223,800 | 19 | 101% | 101% | 51% | ▲▲▲ | 98% | 105% | 113% | 78% | 110% |
| 20240809 | 1,805 | 1,805 | 1,736 | 1,770 | 263,400 | 5 | 100% | 98% | 118% | ▲▲▲▲ | 101% | 108% | 114% | 78% | 111% |
| 20240813 | 1,798 | 1,827 | 1,771 | 1,824 | 203,400 | 54 | 103% | 101% | 77% | ▲▲▲▲▲ | 100% | 106% | 112% | 82% | 114% |
| 20240814 | 1,825 | 1,856 | 1,813 | 1,831 | 188,400 | 7 | 100% | 100% | 93% | ▲▲▲▲▲▲ | 103% | 110% | 112% | 82% | 114% |
| 20240815 | 1,826 | 1,880 | 1,826 | 1,875 | 247,800 | 44 | 102% | 103% | 132% | ▲▲▲▲▲▲▲ | 99% | 105% | 106% | 84% | 117% |
| 20240816 | 1,919 | 1,920 | 1,884 | 1,896 | 156,700 | 21 | 101% | 99% | 63% | ▲▲▲▲▲▲▲▲ | 102% | 105% | 107% | 85% | 118% |
| 20240819 | 1,903 | 1,952 | 1,886 | 1,941 | 378,200 | 45 | 102% | 102% | 241% | ▲▲▲▲▲▲▲▲▲ | 98% | 101% | 104% | 87% | 121% |
| 20240820 | 1,970 | 1,971 | 1,910 | 1,933 | 318,600 | -8 | 100% | 98% | 84% | ▼ | 102% | 101% | 104% | 87% | 121% |
| 20240821 | 1,960 | 2,009 | 1,951 | 2,007 | 362,000 | 74 | 104% | 102% | 114% | ▲ | 100% | 100% | 103% | 90% | 125% |
| 20240822 | 2,000 | 2,015 | 1,980 | 1,995 | 293,000 | -12 | 99% | 100% | 81% | ▼ | 100% | 100% | 103% | 90% | 125% |
| 20240823 | 1,998 | 2,018 | 1,968 | 1,999 | 194,500 | 4 | 100% | 100% | 66% | ▲ | 98% | 99% | 103% | 90% | 125% |
| 20240826 | 2,000 | 2,009 | 1,965 | 1,969 | 134,800 | -30 | 98% | 98% | 69% | ▼ | 101% | 101% | 105% | 88% | 123% |
| 20240827 | 1,969 | 2,000 | 1,969 | 1,985 | 81,800 | 16 | 101% | 101% | 61% | ▲ | 101% | 104% | 105% | 89% | 124% |
| 20240828 | 1,968 | 1,993 | 1,951 | 1,993 | 158,600 | 8 | 100% | 101% | 194% | ▲▲ | 99% | 102% | 103% | 90% | 124% |
| 20240829 | 2,005 | 2,005 | 1,970 | 1,979 | 153,300 | -14 | 99% | 99% | 97% | ▼ | 99% | 102% | 104% | 92% | 124% |
| 20240830 | 1,990 | 1,990 | 1,964 | 1,972 | 158,000 | -7 | 100% | 99% | 103% | ▼▼ | 100% | 101% | 103% | 98% | 123% |
| 20240902 | 2,000 | 2,014 | 1,979 | 1,990 | 157,200 | 18 | 101% | 100% | 99% | ▲ | 102% | 100% | 103% | 99% | 124% |
| 20240903 | 2,010 | 2,056 | 2,000 | 2,043 | 191,100 | 53 | 103% | 102% | 122% | ▲▲ | 100% | 100% | 103% | 100% | 118% |
| 20240904 | 2,001 | 2,048 | 1,988 | 1,992 | 202,200 | -51 | 98% | 100% | 106% | ▼ | 101% | 100% | 103% | 98% | 114% |
| 20240905 | 2,005 | 2,048 | 2,005 | 2,024 | 154,400 | 32 | 102% | 101% | 76% | ▲ | 100% | 100% | 102% | 99% | 115% |
| 20240906 | 2,023 | 2,046 | 2,018 | 2,020 | 159,900 | -4 | 100% | 100% | 104% | ▼ | 100% | 102% | 104% | 99% | 114% |
| 20240909 | 1,987 | 2,000 | 1,952 | 1,988 | 185,700 | -32 | 98% | 100% | 116% | ▼▼ | 101% | 101% | 104% | 97% | 109% |
| 20240910 | 1,988 | 2,022 | 1,988 | 2,011 | 114,700 | 23 | 101% | 101% | 62% | ▲ | 99% | 101% | 101% | 98% | 110% |
| 20240911 | 2,005 | 2,020 | 1,979 | 1,992 | 114,100 | -19 | 99% | 99% | 99% | ▼ | 100% | 102% | 99% | 98% | 106% |
| 20240912 | 2,032 | 2,040 | 2,008 | 2,027 | 202,600 | 35 | 102% | 100% | 178% | ▲ | 99% | 102% | 100% | 99% | 107% |
| 20240913 | 2,015 | 2,020 | 1,991 | 1,993 | 173,800 | -34 | 98% | 99% | 86% | ▼ | 100% | 101% | 100% | 98% | 103% |
| 20240917 | 2,010 | 2,015 | 1,979 | 2,001 | 222,500 | 8 | 100% | 100% | 128% | ▲ | 101% | 101% | 100% | 98% | 104% |
| 20240918 | 2,003 | 2,033 | 2,001 | 2,031 | 165,200 | 30 | 101% | 101% | 74% | ▲▲ | 101% | 101% | 98% | 99% | 103% |
| 20240919 | 2,049 | 2,084 | 2,034 | 2,065 | 230,200 | 34 | 102% | 101% | 139% | ▲▲▲ | 98% | 100% | 97% | 100% | 105% |
| 20240920 | 2,065 | 2,065 | 2,010 | 2,021 | 280,900 | -44 | 98% | 98% | 122% | ▼ | 99% | 100% | 98% | 98% | 103% |
| 20240924 | 2,033 | 2,034 | 2,013 | 2,015 | 156,800 | -6 | 100% | 99% | 56% | ▼▼ | 101% | 99% | 99% | 98% | 102% |
| 20240925 | 2,012 | 2,036 | 2,011 | 2,025 | 276,900 | 10 | 100% | 101% | 177% | ▲ | 101% | 98% | 0% | 98% | 103% |
| 20240926 | 2,048 | 2,071 | 2,022 | 2,068 | 270,800 | 43 | 102% | 101% | 98% | ▲▲ | 101% | 99% | 0% | 100% | 105% |
| 20240927 | 2,015 | 2,038 | 2,015 | 2,027 | 167,700 | -41 | 98% | 101% | 62% | ▼ | 101% | 102% | 0% | 98% | 103% |
| 20240930 | 1,964 | 2,009 | 1,962 | 1,977 | 296,200 | -50 | 98% | 101% | 177% | ▼▼ | 100% | 101% | 0% | 96% | 100% |
| 20241001 | 1,995 | 2,013 | 1,981 | 1,999 | 168,600 | 22 | 101% | 100% | 57% | ▲ | 98% | 100% | 0% | 97% | 101% |
| 20241002 | 2,009 | 2,018 | 1,965 | 1,974 | 163,000 | -25 | 99% | 98% | 97% | ▼ | 100% | 99% | 0% | 95% | 100% |
| 20241003 | 2,012 | 2,017 | 1,990 | 2,003 | 100,800 | 29 | 101% | 100% | 62% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20241004 | 2,000 | 2,010 | 1,983 | 1,994 | 131,600 | -9 | 100% | 100% | 131% | ▼ | 99% | 0% | 0% | 96% | 101% |
| 20241007 | 2,020 | 2,026 | 1,999 | 2,008 | 193,200 | 14 | 101% | 99% | 147% | ▲ | 99% | 0% | 0% | 97% | 102% |
| 20241008 | 2,001 | 2,005 | 1,976 | 1,982 | 148,500 | -26 | 99% | 99% | 77% | ▼ | 101% | 0% | 0% | 96% | 100% |
| 20241009 | 1,980 | 1,998 | 1,974 | 1,995 | 143,900 | 13 | 101% | 101% | 97% | ▲ | % | % | % | 96% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 13,500 | 75,700 | 10,500 | 34,900 | 3,000 | 40,800 |
| 2024-09-27 | 13,300 | 71,700 | 10,500 | 34,600 | 2,800 | 37,100 |
| 2024-09-20 | 13,700 | 69,700 | 10,500 | 33,200 | 3,200 | 36,500 |
| 2024-09-13 | 15,400 | 67,100 | 10,500 | 33,600 | 4,900 | 33,500 |
| 2024-09-06 | 10,700 | 63,700 | 7,900 | 33,900 | 2,800 | 29,800 |
| 2024-08-30 | 11,200 | 73,300 | 7,900 | 36,000 | 3,300 | 37,300 |
| 2024-08-23 | 11,100 | 69,300 | 7,900 | 33,600 | 3,200 | 35,700 |
| 2024-08-16 | 10,600 | 69,400 | 7,900 | 33,300 | 2,700 | 36,100 |
| 2024-08-09 | 12,500 | 65,800 | 7,900 | 30,600 | 4,600 | 35,200 |
| 2024-08-02 | 24,200 | 145,800 | 8,200 | 100,800 | 16,000 | 45,000 |
| 2024-07-26 | 11,500 | 145,900 | 8,200 | 107,500 | 3,300 | 38,400 |
| 2024-07-19 | 13,300 | 145,600 | 8,300 | 106,200 | 5,000 | 39,400 |
| 2024-07-12 | 12,000 | 157,300 | 8,300 | 103,900 | 3,700 | 53,400 |
| 2024-07-05 | 19,300 | 140,900 | 16,300 | 101,800 | 3,000 | 39,100 |
| 2024-06-28 | 20,400 | 132,000 | 16,300 | 97,200 | 4,100 | 34,800 |
| 2024-06-21 | 21,100 | 152,300 | 16,300 | 99,100 | 4,800 | 53,200 |
| 2024-06-14 | 19,200 | 117,500 | 16,400 | 80,700 | 2,800 | 36,800 |
| 2024-06-07 | 19,100 | 83,300 | 16,500 | 46,200 | 2,600 | 37,100 |
| 2024-05-31 | 18,700 | 67,000 | 16,500 | 44,800 | 2,200 | 22,200 |
| 2024-05-24 | 16,600 | 69,500 | 14,600 | 44,900 | 2,000 | 24,600 |
| 2024-05-17 | 15,600 | 56,700 | 12,900 | 35,300 | 2,700 | 21,400 |
| 2024-05-10 | 19,800 | 80,000 | 16,100 | 55,600 | 3,700 | 24,400 |
| 2024-05-02 | 15,200 | 57,700 | 12,900 | 33,300 | 2,300 | 24,400 |
| 2024-04-26 | 15,300 | 55,100 | 12,900 | 34,600 | 2,400 | 20,500 |
| 2024-04-19 | 15,300 | 52,700 | 12,800 | 28,000 | 2,500 | 24,700 |
| 2024-04-12 | 8,000 | 60,000 | 4,900 | 29,900 | 3,100 | 30,100 |
| 2024-04-05 | 7,900 | 52,700 | 4,900 | 28,500 | 3,000 | 24,200 |
| 2024-03-29 | 10,400 | 54,700 | 7,500 | 31,600 | 2,900 | 23,100 |
| 2024-03-22 | 15,700 | 67,700 | 10,500 | 32,500 | 5,200 | 35,200 |
| 2024-03-15 | 15,000 | 90,100 | 10,600 | 30,400 | 4,400 | 59,700 |
| 2024-03-08 | 11,900 | 89,400 | 10,100 | 28,800 | 1,800 | 60,600 |
| 2024-03-01 | 14,000 | 90,000 | 10,100 | 30,900 | 3,900 | 59,100 |
| 2024-02-22 | 16,200 | 94,200 | 13,100 | 31,000 | 3,100 | 63,200 |
| 2024-02-16 | 16,600 | 112,200 | 13,100 | 37,300 | 3,500 | 74,900 |
| 2024-02-09 | 13,800 | 111,400 | 7,800 | 35,800 | 6,000 | 75,600 |
| 2024-02-02 | 23,700 | 103,500 | 15,200 | 48,100 | 8,500 | 55,400 |
| 2024-01-26 | 22,400 | 101,400 | 15,200 | 54,400 | 7,200 | 47,000 |
| 2024-01-19 | 17,700 | 117,300 | 8,200 | 68,800 | 9,500 | 48,500 |
| 2024-01-12 | 214,200 | 128,700 | 21,700 | 67,100 | 192,500 | 61,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240913 | 15:00 | オカムラ | 事業譲渡契約締結のお知らせ |
| 20240805 | 11:30 | オカムラ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240716 | 16:00 | オカムラ | 当社子会社DB&B Holdings Pte. Ltd の株式の追加取得（完全子会社化）に関するお知らせ |
| 20240614 | 13:00 | オカムラ | 定款の一部変更に関するお知らせ |
| 20240530 | 15:00 | オカムラ | サステナビリティ・リンク・ボンドの発行条件決定に関するお知らせ |
| 20240510 | 11:30 | オカムラ | 2024年３月期決算短信〔日本基準〕(連結） |
| 20240510 | 11:30 | オカムラ | 中期経営計画の目標値修正に関するお知らせ（上方修正） |
| 20240510 | 11:30 | オカムラ | サステナビリティ・リンク・ボンドの発行に関するお知らせ |
| 20240419 | 15:00 | オカムラ | 監査役の逝去及び補欠監査役の監査役就任に関するお知らせ |
| 20240209 | 13:00 | オカムラ | 役員の異動に関するお知らせ |
| 20240209 | 11:30 | オカムラ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U48M | 350 | 2024-07-29 15:31 | 株式会社オカムラ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 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 |
|---|---|---|---|
| 7994 | 1 | 株式会社オカムラ - オフィス家具、店舗用什器、物流システム | 2024-10-09 20:23:51 |
| 7994 | 2 | 株式会社オカムラ｜企業情報｜IR情報 | 2024-06-14 14:57:32 |
| 7994 | 3 | ニュースリリース | 売り場の雰囲気を損なわないデザインで、商品陳列から在庫管理、品出し、備品管理まで1台4役で使用できる多目的カート「Shelfer（シェルファー）」を発売 | 株式会社オカムラ | 2024-10-01 15:29:33 |
| 7994 | 3 | ニュースリリース | オカムラと日立が、無人コミュニケーション店舗「CO-URIBA」を活用し、従業員のウェルビーイングを高めるオフィス空間づくりに向けた共創を開始 | 株式会社オカムラ | 2024-09-30 14:29:26 |
| 7994 | 3 | ニュースリリース | 東京都港区のラボオフィス「CO-Do LABO」をリニューアルオープン | 株式会社オカムラ | 2024-09-25 23:29:02 |
| 7994 | 3 | ニュースリリース | 事業譲渡契約締結のお知らせ | 株式会社オカムラ | 2024-09-14 02:28:33 |
| 7994 | 3 | お知らせ | ビラージュシリーズ「VCM1チェア」製品の交換に関するお詫びとお願い | 株式会社オカムラ | 2024-09-10 10:29:31 |
| 7994 | 3 | ニュースリリース | スタッカークレーンと組み合わせてパレットの保管・入出庫作業を自動化するパレット保管システム「CYBISTOR（サイビスター）自動倉庫タイプ」を発売 | 株式会社オカムラ | 2024-09-06 19:29:16 |
| 7994 | 3 | ニュースリリース | オフィス向け体験型コミュニケーションパッケージ 「City Farming（シティファーミング）with Okamura」のサービス提供を開始 | 株式会社オカムラ | 2024-09-05 18:29:24 |
| 7994 | 3 | ニュースリリース | パーソルグループと株式会社オカムラ、"はたらくWell-being"実感向上に向けたパートナーシップを構築 | 株式会社オカムラ | 2024-09-02 15:29:42 |