| 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 | 2,033 | 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% | 98% | 98% | 103% |
| 20240926 | 2,048 | 2,071 | 2,022 | 2,068 | 270,800 | 43 | 102% | 101% | 98% | ▲▲ | 101% | 99% | 99% | 100% | 105% |
| 20240927 | 2,015 | 2,038 | 2,015 | 2,027 | 167,700 | -41 | 98% | 101% | 62% | ▼ | 101% | 102% | 102% | 98% | 103% |
| 20240930 | 1,964 | 2,009 | 1,962 | 1,977 | 296,200 | -50 | 98% | 101% | 177% | ▼▼ | 100% | 101% | 100% | 96% | 100% |
| 20241001 | 1,995 | 2,013 | 1,981 | 1,999 | 168,600 | 22 | 101% | 100% | 57% | ▲ | 98% | 100% | 99% | 97% | 101% |
| 20241002 | 2,009 | 2,018 | 1,965 | 1,974 | 163,000 | -25 | 99% | 98% | 97% | ▼ | 100% | 99% | 99% | 95% | 100% |
| 20241003 | 2,012 | 2,017 | 1,990 | 2,003 | 100,800 | 29 | 101% | 100% | 62% | ▲ | 100% | 100% | 100% | 97% | 101% |
| 20241004 | 2,000 | 2,010 | 1,983 | 1,994 | 131,600 | -9 | 100% | 100% | 131% | ▼ | 99% | 99% | 98% | 96% | 101% |
| 20241007 | 2,020 | 2,026 | 1,999 | 2,008 | 193,200 | 14 | 101% | 99% | 147% | ▲ | 99% | 99% | 97% | 97% | 102% |
| 20241008 | 2,001 | 2,005 | 1,976 | 1,982 | 148,500 | -26 | 99% | 99% | 77% | ▼ | 101% | 101% | 101% | 96% | 100% |
| 20241009 | 1,980 | 1,998 | 1,974 | 1,995 | 143,900 | 13 | 101% | 101% | 97% | ▲ | 100% | 100% | 100% | 96% | 101% |
| 20241010 | 2,000 | 2,003 | 1,981 | 1,997 | 101,300 | 2 | 100% | 100% | 70% | ▲▲ | 99% | 100% | 101% | 97% | 101% |
| 20241011 | 1,994 | 2,008 | 1,978 | 1,978 | 100,900 | -19 | 99% | 99% | 100% | ▼ | 99% | 100% | 100% | 96% | 100% |
| 20241015 | 1,998 | 1,998 | 1,976 | 1,984 | 157,500 | 6 | 100% | 99% | 156% | ▲ | 101% | 101% | 102% | 96% | 101% |
| 20241016 | 1,977 | 2,001 | 1,971 | 1,990 | 115,300 | 6 | 100% | 101% | 73% | ▲▲ | 100% | 99% | 100% | 96% | 101% |
| 20241017 | 2,000 | 2,000 | 1,981 | 1,994 | 69,300 | 4 | 100% | 100% | 60% | ▲▲▲ | 100% | 97% | 101% | 96% | 101% |
| 20241018 | 1,992 | 1,998 | 1,978 | 1,989 | 72,500 | -5 | 100% | 100% | 105% | ▼ | 100% | 96% | 100% | 96% | 101% |
| 20241021 | 2,000 | 2,014 | 1,991 | 1,997 | 107,800 | 8 | 100% | 100% | 149% | ▲ | 99% | 96% | 101% | 97% | 101% |
| 20241022 | 1,995 | 1,995 | 1,962 | 1,973 | 135,300 | -24 | 99% | 99% | 126% | ▼ | 98% | 98% | 102% | 95% | 100% |
| 20241023 | 1,970 | 1,974 | 1,926 | 1,926 | 180,100 | -47 | 98% | 98% | 133% | ▼▼ | 100% | 101% | 105% | 93% | 100% |
| 20241024 | 1,916 | 1,924 | 1,895 | 1,915 | 132,000 | -11 | 99% | 100% | 73% | ▼▼▼ | 99% | 101% | 105% | 93% | 100% |
| 20241025 | 1,910 | 1,914 | 1,882 | 1,894 | 181,700 | -21 | 99% | 99% | 138% | ▼▼▼▼ | 101% | 101% | 104% | 93% | 100% |
| 20241028 | 1,904 | 1,925 | 1,895 | 1,919 | 127,800 | 25 | 101% | 101% | 70% | ▲ | 100% | 99% | 103% | 96% | 101% |
| 20241029 | 1,933 | 1,937 | 1,915 | 1,931 | 186,300 | 12 | 101% | 100% | 146% | ▲▲ | 99% | 100% | 103% | 96% | 102% |
| 20241030 | 1,940 | 1,940 | 1,911 | 1,913 | 216,100 | -18 | 99% | 99% | 116% | ▼ | 100% | 104% | 104% | 95% | 101% |
| 20241031 | 1,926 | 1,937 | 1,911 | 1,929 | 128,000 | 16 | 101% | 100% | 59% | ▲ | 100% | 105% | 104% | 96% | 102% |
| 20241101 | 1,913 | 1,938 | 1,905 | 1,914 | 158,900 | -15 | 99% | 100% | 124% | ▼ | 100% | 105% | 104% | 95% | 101% |
| 20241105 | 1,915 | 1,930 | 1,914 | 1,920 | 125,600 | 6 | 100% | 100% | 79% | ▲ | 102% | 106% | 105% | 96% | 101% |
| 20241106 | 1,899 | 1,950 | 1,890 | 1,935 | 209,300 | 15 | 101% | 102% | 167% | ▲▲ | 99% | 99% | 100% | 97% | 102% |
| 20241107 | 2,013 | 2,049 | 1,987 | 1,999 | 430,700 | 64 | 103% | 99% | 206% | ▲▲▲ | 100% | 97% | 100% | 100% | 106% |
| 20241108 | 2,009 | 2,030 | 1,993 | 2,004 | 194,900 | 5 | 100% | 100% | 45% | ▲▲▲▲ | 100% | 97% | 100% | 100% | 106% |
| 20241111 | 2,010 | 2,023 | 2,000 | 2,007 | 108,100 | 3 | 100% | 100% | 55% | ▲▲▲▲▲ | 98% | 98% | 100% | 100% | 106% |
| 20241112 | 2,021 | 2,045 | 1,978 | 1,983 | 136,700 | -24 | 99% | 98% | 126% | ▼ | 99% | 100% | 103% | 99% | 105% |
| 20241113 | 1,966 | 1,979 | 1,938 | 1,948 | 118,400 | -35 | 98% | 99% | 87% | ▼▼ | 100% | 101% | 103% | 97% | 103% |
| 20241114 | 1,961 | 1,972 | 1,953 | 1,954 | 86,900 | 6 | 100% | 100% | 73% | ▲ | 100% | 102% | 104% | 97% | 103% |
| 20241115 | 1,952 | 1,966 | 1,951 | 1,953 | 108,300 | -1 | 100% | 100% | 125% | ▼ | 101% | 102% | 105% | 97% | 103% |
| 20241118 | 1,950 | 1,977 | 1,940 | 1,974 | 90,200 | 21 | 101% | 101% | 83% | ▲ | 100% | 102% | 105% | 98% | 104% |
| 20241119 | 1,953 | 1,974 | 1,940 | 1,959 | 121,700 | -15 | 99% | 100% | 135% | ▼ | 101% | 102% | 106% | 98% | 103% |
| 20241120 | 1,959 | 1,980 | 1,950 | 1,972 | 108,200 | 13 | 101% | 101% | 89% | ▲ | 102% | 103% | 107% | 98% | 104% |
| 20241121 | 1,945 | 1,992 | 1,943 | 1,984 | 246,800 | 12 | 101% | 102% | 228% | ▲▲ | 100% | 100% | 105% | 99% | 105% |
| 20241122 | 1,980 | 1,995 | 1,978 | 1,980 | 182,600 | -4 | 100% | 100% | 74% | ▼ | 99% | 98% | 103% | 99% | 105% |
| 20241125 | 2,003 | 2,019 | 1,986 | 1,986 | 238,600 | 6 | 100% | 99% | 131% | ▲ | 100% | 99% | 104% | 99% | 104% |
| 20241126 | 1,986 | 2,004 | 1,983 | 1,994 | 97,700 | 8 | 100% | 100% | 41% | ▲▲ | 98% | 101% | 104% | 99% | 104% |
| 20241127 | 1,986 | 1,987 | 1,928 | 1,940 | 151,200 | -54 | 97% | 98% | 155% | ▼ | 101% | 103% | 106% | 97% | 101% |
| 20241128 | 1,948 | 1,980 | 1,941 | 1,972 | 115,800 | 32 | 102% | 101% | 77% | ▲ | 99% | 99% | 105% | 98% | 103% |
| 20241129 | 1,981 | 1,981 | 1,961 | 1,961 | 92,600 | -11 | 99% | 99% | 80% | ▼ | 100% | 100% | 105% | 98% | 102% |
| 20241202 | 1,964 | 1,969 | 1,940 | 1,960 | 148,400 | -1 | 100% | 100% | 160% | ▼▼ | 102% | 102% | 105% | 98% | 102% |
| 20241203 | 1,968 | 2,026 | 1,968 | 2,003 | 197,800 | 43 | 102% | 102% | 133% | ▲ | 98% | 101% | 103% | 100% | 104% |
| 20241204 | 1,988 | 1,993 | 1,948 | 1,950 | 164,000 | -53 | 97% | 98% | 83% | ▼ | 100% | 103% | 104% | 97% | 101% |
| 20241205 | 1,961 | 1,963 | 1,933 | 1,953 | 191,500 | 3 | 100% | 100% | 117% | ▲ | 99% | 102% | 102% | 97% | 101% |
| 20241206 | 1,985 | 1,985 | 1,954 | 1,959 | 167,700 | 6 | 100% | 99% | 88% | ▲▲ | 102% | 104% | 0% | 98% | 101% |
| 20241209 | 1,977 | 2,024 | 1,977 | 2,016 | 208,600 | 57 | 103% | 102% | 124% | ▲▲▲ | 100% | 102% | 0% | 100% | 104% |
| 20241210 | 2,017 | 2,027 | 2,001 | 2,014 | 116,300 | -2 | 100% | 100% | 56% | ▼ | 100% | 103% | 0% | 100% | 104% |
| 20241211 | 2,009 | 2,016 | 1,992 | 1,999 | 160,200 | -15 | 99% | 100% | 138% | ▼▼ | 101% | 103% | 0% | 99% | 103% |
| 20241212 | 2,011 | 2,043 | 2,000 | 2,031 | 310,000 | 32 | 102% | 101% | 194% | ▲ | 101% | 101% | 0% | 100% | 105% |
| 20241213 | 2,036 | 2,069 | 2,035 | 2,051 | 305,900 | 20 | 101% | 101% | 99% | ▲▲ | 100% | 99% | 0% | 100% | 106% |
| 20241216 | 2,060 | 2,071 | 2,050 | 2,060 | 139,500 | 9 | 100% | 100% | 46% | ▲▲▲ | 100% | 98% | 0% | 100% | 106% |
| 20241217 | 2,073 | 2,081 | 2,059 | 2,072 | 156,300 | 12 | 101% | 100% | 112% | ▲▲▲▲ | 99% | 0% | 0% | 100% | 107% |
| 20241218 | 2,085 | 2,099 | 2,054 | 2,057 | 166,900 | -15 | 99% | 99% | 107% | ▼ | 100% | 0% | 0% | 99% | 106% |
| 20241219 | 2,051 | 2,056 | 2,033 | 2,048 | 180,400 | -9 | 100% | 100% | 108% | ▼▼ | 99% | 0% | 0% | 99% | 106% |
| 20241220 | 2,055 | 2,061 | 2,031 | 2,031 | 167,100 | -17 | 99% | 99% | 93% | ▼▼▼ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 16,300 | 105,400 | 9,700 | 33,400 | 6,600 | 72,000 |
| 2024-12-06 | 17,600 | 115,900 | 9,700 | 33,600 | 7,900 | 82,300 |
| 2024-11-29 | 15,900 | 120,100 | 9,700 | 37,600 | 6,200 | 82,500 |
| 2024-11-22 | 15,500 | 114,400 | 9,800 | 33,500 | 5,700 | 80,900 |
| 2024-11-15 | 15,600 | 109,200 | 9,800 | 34,300 | 5,800 | 74,900 |
| 2024-11-08 | 15,600 | 115,100 | 9,900 | 33,400 | 5,700 | 81,700 |
| 2024-11-01 | 15,300 | 122,700 | 9,700 | 39,700 | 5,600 | 83,000 |
| 2024-10-25 | 15,800 | 119,300 | 9,700 | 35,800 | 6,100 | 83,500 |
| 2024-10-18 | 14,400 | 93,900 | 10,500 | 35,000 | 3,900 | 58,900 |
| 2024-10-11 | 13,300 | 80,700 | 10,500 | 36,700 | 2,800 | 44,000 |
| 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 |
|---|---|---|---|
| 20241106 | 15:30 | オカムラ | 2025年３月期第２四半期（中間期）業績予想と実績との差異及び通期業績予想の修正に関するお知らせ |
| 20241106 | 15:30 | オカムラ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241018 | 15:00 | オカムラ | 剰余金の配当に関するお知らせ |
| 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 | 2024-12-21 13:20:09 |
| 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 | 「D&I AWARD 2024」において最高位の「ベストワークプレイス」に4年連続で認定 | 株式会社オカムラ | 2024-12-19 01:29:16 |
| 7994 | 3 | ニュースリリース | 「がんアライアワード2024」で「ゴールド」を受賞 | 株式会社オカムラ | 2024-12-13 13:30:13 |
| 7994 | 3 | ニュースリリース | オフィススタイル診断サイト「OFFICE KIT（オフィス キット）」をウェブサイトにて公開 | 株式会社オカムラ | 2024-12-13 01:29:57 |
| 7994 | 3 | ニュースリリース | オカムラが、日本の「はたらく」を取り巻くトレンド「はたらき方のトレンド 2025」を発表 | 株式会社オカムラ | 2024-12-12 01:29:58 |
| 7994 | 3 | ニュースリリース | オカムラが「2025年日本国際博覧会（大阪・関西万博）」に出展 | 株式会社オカムラ | 2024-12-11 01:30:10 |
| 7994 | 3 | ニュースリリース | クリエイティブファニチュア「WORK ISLE（ワークアイル）」がJIDAデザインミュージアムセレクションvol.26に選定 | 株式会社オカムラ | 2024-11-29 13:29:39 |
| 7994 | 3 | ニュースリリース | コワーキングスペースの協創／共創により「WELLのイノベーション」項目で 国内過去最高得点を獲得！ 「point 0 marunouchi」、WELL認証最高ランク「プラチナ」で | 2024-11-28 13:29:22 |
| 7994 | 3 | ニュースリリース | オカムラのタスクシーティング「Spher（スフィア）」と「Spectra（スペクトラ）」がドイツ「German Design Award 2025」を受賞 | 株式会社オカムラ | 2024-11-28 01:29:34 |