| 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 | 2,107 | 2,111 | 2,064 | 2,077 | 167,300 | -47 | 98% | 99% | 137% | ▼▼ | 100% | 100% | 97% | 95% | 101% |
| 20240726 | 2,066 | 2,081 | 2,051 | 2,065 | 132,400 | -12 | 99% | 100% | 79% | ▼▼▼ | 100% | 96% | 97% | 94% | 100% |
| 20240729 | 2,081 | 2,091 | 2,070 | 2,089 | 105,000 | 24 | 101% | 100% | 79% | ▲ | 99% | 94% | 99% | 95% | 101% |
| 20240730 | 2,072 | 2,074 | 2,039 | 2,043 | 103,800 | -46 | 98% | 99% | 99% | ▼ | 102% | 96% | 101% | 93% | 100% |
| 20240731 | 2,036 | 2,080 | 2,033 | 2,067 | 110,700 | 24 | 101% | 102% | 107% | ▲ | 97% | 94% | 100% | 94% | 101% |
| 20240801 | 2,060 | 2,060 | 1,993 | 2,000 | 156,100 | -67 | 97% | 97% | 141% | ▼ | 100% | 94% | 105% | 91% | 100% |
| 20240802 | 1,950 | 1,971 | 1,919 | 1,942 | 205,900 | -58 | 97% | 100% | 132% | ▼▼ | 95% | 102% | 111% | 89% | 100% |
| 20240805 | 1,850 | 1,863 | 1,714 | 1,752 | 241,500 | -190 | 90% | 95% | 117% | ▼▼▼ | 102% | 99% | 108% | 80% | 100% |
| 20240806 | 1,899 | 1,984 | 1,899 | 1,946 | 174,000 | 194 | 111% | 102% | 72% | ▲ | 98% | 103% | 111% | 89% | 111% |
| 20240807 | 1,850 | 1,894 | 1,811 | 1,820 | 274,000 | -126 | 94% | 98% | 157% | ▼ | 101% | 106% | 114% | 83% | 104% |
| 20240808 | 1,800 | 1,879 | 1,791 | 1,826 | 182,500 | 6 | 100% | 101% | 67% | ▲ | 101% | 106% | 110% | 83% | 104% |
| 20240809 | 1,866 | 1,905 | 1,853 | 1,885 | 134,400 | 59 | 103% | 101% | 74% | ▲▲ | 100% | 105% | 109% | 86% | 108% |
| 20240813 | 1,886 | 1,904 | 1,874 | 1,889 | 114,900 | 4 | 100% | 100% | 85% | ▲▲▲ | 102% | 107% | 109% | 86% | 108% |
| 20240814 | 1,870 | 1,916 | 1,866 | 1,900 | 76,400 | 11 | 101% | 102% | 66% | ▲▲▲▲ | 100% | 106% | 107% | 87% | 108% |
| 20240815 | 1,900 | 1,921 | 1,890 | 1,905 | 90,200 | 5 | 100% | 100% | 118% | ▲▲▲▲▲ | 102% | 103% | 104% | 87% | 109% |
| 20240816 | 1,941 | 1,992 | 1,938 | 1,984 | 94,000 | 79 | 104% | 102% | 104% | ▲▲▲▲▲▲ | 100% | 102% | 103% | 91% | 113% |
| 20240819 | 1,968 | 1,991 | 1,960 | 1,968 | 81,200 | -16 | 99% | 100% | 86% | ▼ | 102% | 102% | 103% | 90% | 112% |
| 20240820 | 1,969 | 2,006 | 1,969 | 2,006 | 73,500 | 38 | 102% | 102% | 91% | ▲ | 100% | 103% | 101% | 92% | 114% |
| 20240821 | 1,990 | 2,004 | 1,978 | 1,995 | 71,100 | -11 | 99% | 100% | 97% | ▼ | 101% | 103% | 101% | 94% | 114% |
| 20240822 | 1,995 | 2,018 | 1,977 | 2,007 | 63,600 | 12 | 101% | 101% | 89% | ▲ | 100% | 101% | 100% | 96% | 115% |
| 20240823 | 2,010 | 2,020 | 2,000 | 2,011 | 51,900 | 4 | 100% | 100% | 82% | ▲▲ | 100% | 101% | 100% | 96% | 115% |
| 20240826 | 2,008 | 2,012 | 1,993 | 2,003 | 62,100 | -8 | 100% | 100% | 120% | ▼ | 102% | 100% | 100% | 96% | 114% |
| 20240827 | 2,025 | 2,060 | 2,025 | 2,057 | 57,700 | 54 | 103% | 102% | 93% | ▲ | 100% | 100% | 99% | 100% | 117% |
| 20240828 | 2,019 | 2,033 | 2,012 | 2,014 | 61,200 | -43 | 98% | 100% | 106% | ▼ | 101% | 101% | 99% | 97% | 115% |
| 20240829 | 2,012 | 2,043 | 2,012 | 2,037 | 78,400 | 23 | 101% | 101% | 128% | ▲ | 99% | 99% | 98% | 99% | 116% |
| 20240830 | 2,040 | 2,052 | 2,009 | 2,016 | 93,800 | -21 | 99% | 99% | 120% | ▼ | 100% | 100% | 99% | 98% | 115% |
| 20240902 | 2,020 | 2,026 | 2,007 | 2,023 | 73,700 | 7 | 100% | 100% | 79% | ▲ | 100% | 98% | 98% | 98% | 115% |
| 20240903 | 2,030 | 2,042 | 2,025 | 2,028 | 46,400 | 5 | 100% | 100% | 63% | ▲▲ | 100% | 101% | 100% | 99% | 111% |
| 20240904 | 1,997 | 2,017 | 1,991 | 1,995 | 99,100 | -33 | 98% | 100% | 214% | ▼ | 101% | 101% | 100% | 97% | 110% |
| 20240905 | 1,995 | 2,029 | 1,985 | 2,017 | 94,200 | 22 | 101% | 101% | 95% | ▲ | 99% | 98% | 99% | 98% | 110% |
| 20240906 | 2,009 | 2,009 | 1,985 | 1,986 | 102,800 | -31 | 98% | 99% | 109% | ▼ | 102% | 101% | 103% | 97% | 105% |
| 20240909 | 1,950 | 1,997 | 1,944 | 1,989 | 89,600 | 3 | 100% | 102% | 87% | ▲ | 101% | 98% | 101% | 97% | 105% |
| 20240910 | 1,991 | 2,020 | 1,991 | 2,016 | 59,000 | 27 | 101% | 101% | 66% | ▲▲ | 98% | 97% | 101% | 98% | 106% |
| 20240911 | 2,000 | 2,000 | 1,940 | 1,950 | 122,200 | -66 | 97% | 98% | 207% | ▼ | 99% | 98% | 101% | 95% | 102% |
| 20240912 | 1,986 | 2,002 | 1,963 | 1,967 | 121,100 | 17 | 101% | 99% | 99% | ▲ | 99% | 99% | 103% | 96% | 101% |
| 20240913 | 1,947 | 1,959 | 1,928 | 1,928 | 109,200 | -39 | 98% | 99% | 90% | ▼ | 100% | 100% | 103% | 94% | 100% |
| 20240917 | 1,952 | 1,955 | 1,912 | 1,944 | 93,900 | 16 | 101% | 100% | 86% | ▲ | 100% | 101% | 103% | 95% | 101% |
| 20240918 | 1,949 | 1,964 | 1,921 | 1,941 | 69,500 | -3 | 100% | 100% | 74% | ▼ | 98% | 101% | 102% | 94% | 101% |
| 20240919 | 1,970 | 1,973 | 1,936 | 1,936 | 59,100 | -5 | 100% | 98% | 85% | ▼▼ | 99% | 101% | 102% | 94% | 100% |
| 20240920 | 1,964 | 1,968 | 1,927 | 1,936 | 138,000 | 0 | 100% | 99% | 234% | -- | 101% | 100% | 103% | 94% | 100% |
| 20240924 | 1,950 | 1,965 | 1,940 | 1,960 | 94,000 | 24 | 101% | 101% | 68% | ▲ | 99% | 99% | 100% | 95% | 102% |
| 20240925 | 1,974 | 1,974 | 1,943 | 1,957 | 86,600 | -3 | 100% | 99% | 92% | ▼ | 101% | 99% | 99% | 95% | 102% |
| 20240926 | 1,978 | 1,993 | 1,966 | 1,992 | 155,400 | 35 | 102% | 101% | 179% | ▲ | 101% | 101% | 100% | 98% | 103% |
| 20240927 | 1,942 | 1,961 | 1,940 | 1,955 | 94,700 | -37 | 98% | 101% | 61% | ▼ | 102% | 103% | 101% | 96% | 101% |
| 20240930 | 1,915 | 1,950 | 1,905 | 1,945 | 116,900 | -10 | 99% | 102% | 123% | ▼▼ | 100% | 103% | 99% | 96% | 101% |
| 20241001 | 1,942 | 1,959 | 1,939 | 1,951 | 75,800 | 6 | 100% | 100% | 65% | ▲ | 98% | 101% | 97% | 96% | 101% |
| 20241002 | 1,987 | 1,987 | 1,946 | 1,953 | 100,200 | 2 | 100% | 98% | 132% | ▲▲ | 98% | 101% | 95% | 96% | 101% |
| 20241003 | 1,993 | 1,997 | 1,943 | 1,952 | 59,700 | -1 | 100% | 98% | 60% | ▼ | 100% | 101% | 96% | 97% | 101% |
| 20241004 | 1,961 | 1,986 | 1,960 | 1,966 | 115,600 | 14 | 101% | 100% | 194% | ▲ | 100% | 98% | 93% | 97% | 102% |
| 20241007 | 1,999 | 2,010 | 1,977 | 1,998 | 101,200 | 32 | 102% | 100% | 88% | ▲▲ | 101% | 97% | 0% | 99% | 104% |
| 20241008 | 1,997 | 2,010 | 1,991 | 2,010 | 68,100 | 12 | 101% | 101% | 67% | ▲▲▲ | 99% | 97% | 0% | 100% | 104% |
| 20241009 | 2,000 | 2,011 | 1,973 | 1,973 | 75,900 | -37 | 98% | 99% | 111% | ▼ | 99% | 97% | 0% | 98% | 102% |
| 20241010 | 1,979 | 1,979 | 1,952 | 1,954 | 55,600 | -19 | 99% | 99% | 73% | ▼▼ | 99% | 98% | 0% | 97% | 101% |
| 20241011 | 1,959 | 1,963 | 1,931 | 1,939 | 80,000 | -15 | 99% | 99% | 144% | ▼▼▼ | 100% | 97% | 0% | 96% | 101% |
| 20241015 | 1,945 | 1,945 | 1,932 | 1,941 | 119,900 | 2 | 100% | 100% | 150% | ▲ | 99% | 97% | 0% | 97% | 101% |
| 20241016 | 1,936 | 1,949 | 1,923 | 1,926 | 84,700 | -15 | 99% | 99% | 71% | ▼ | 99% | 96% | 0% | 96% | 100% |
| 20241017 | 1,930 | 1,930 | 1,912 | 1,920 | 56,800 | -6 | 100% | 99% | 67% | ▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241018 | 1,923 | 1,923 | 1,893 | 1,896 | 55,000 | -24 | 99% | 99% | 97% | ▼▼▼ | 99% | 0% | 0% | 94% | 100% |
| 20241021 | 1,893 | 1,893 | 1,864 | 1,876 | 58,600 | -20 | 99% | 99% | 107% | ▼▼▼▼ | 99% | 0% | 0% | 93% | 100% |
| 20241022 | 1,876 | 1,876 | 1,844 | 1,855 | 70,400 | -21 | 99% | 99% | 120% | ▼▼▼▼▼ | % | % | % | 92% | 100% |
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 | 2,500 | 41,700 | 100 | 20,000 | 2,400 | 21,700 |
| 2024-10-11 | 1,800 | 38,400 | 100 | 18,600 | 1,700 | 19,800 |
| 2024-10-04 | 1,500 | 37,700 | 100 | 18,800 | 1,400 | 18,900 |
| 2024-09-27 | 1,700 | 39,600 | 100 | 20,200 | 1,600 | 19,400 |
| 2024-09-20 | 1,700 | 48,600 | 100 | 21,100 | 1,600 | 27,500 |
| 2024-09-13 | 2,200 | 47,500 | 100 | 21,300 | 2,100 | 26,200 |
| 2024-09-06 | 1,900 | 48,900 | 100 | 20,300 | 1,800 | 28,600 |
| 2024-08-30 | 1,600 | 46,700 | 200 | 22,300 | 1,400 | 24,400 |
| 2024-08-23 | 2,000 | 44,100 | 200 | 20,900 | 1,800 | 23,200 |
| 2024-08-16 | 1,400 | 46,000 | 100 | 21,000 | 1,300 | 25,000 |
| 2024-08-09 | 1,600 | 53,500 | 100 | 22,500 | 1,500 | 31,000 |
| 2024-08-02 | 1,500 | 65,800 | 100 | 28,400 | 1,400 | 37,400 |
| 2024-07-26 | 3,100 | 50,300 | 100 | 24,800 | 3,000 | 25,500 |
| 2024-07-19 | 1,900 | 52,600 | 100 | 26,200 | 1,800 | 26,400 |
| 2024-07-12 | 1,800 | 55,000 | 100 | 24,300 | 1,700 | 30,700 |
| 2024-07-05 | 1,900 | 62,400 | 100 | 22,600 | 1,800 | 39,800 |
| 2024-06-28 | 5,900 | 82,200 | 100 | 24,700 | 5,800 | 57,500 |
| 2024-06-21 | 3,600 | 75,300 | 100 | 19,800 | 3,500 | 55,500 |
| 2024-06-14 | 4,800 | 37,100 | 100 | 19,400 | 4,700 | 17,700 |
| 2024-06-07 | 1,600 | 34,000 | 100 | 20,700 | 1,500 | 13,300 |
| 2024-05-31 | 7,000 | 65,500 | 100 | 51,700 | 6,900 | 13,800 |
| 2024-05-24 | 2,700 | 78,100 | 100 | 58,600 | 2,600 | 19,500 |
| 2024-05-17 | 2,300 | 71,100 | 100 | 50,600 | 2,200 | 20,500 |
| 2024-05-10 | 2,000 | 30,900 | 100 | 16,100 | 1,900 | 14,800 |
| 2024-05-02 | 1,600 | 32,500 | 100 | 16,100 | 1,500 | 16,400 |
| 2024-04-26 | 1,600 | 32,500 | 100 | 15,900 | 1,500 | 16,600 |
| 2024-04-19 | 1,300 | 35,300 | 100 | 16,200 | 1,200 | 19,100 |
| 2024-04-12 | 1,600 | 35,700 | 100 | 17,400 | 1,500 | 18,300 |
| 2024-04-05 | 2,000 | 36,600 | 100 | 17,700 | 1,900 | 18,900 |
| 2024-03-29 | 1,100 | 35,100 | 100 | 18,000 | 1,000 | 17,100 |
| 2024-03-22 | 1,300 | 57,900 | 100 | 37,400 | 1,200 | 20,500 |
| 2024-03-15 | 2,200 | 49,600 | 100 | 37,000 | 2,100 | 12,600 |
| 2024-03-08 | 2,200 | 50,200 | 100 | 36,400 | 2,100 | 13,800 |
| 2024-03-01 | 3,000 | 58,100 | 100 | 36,800 | 2,900 | 21,300 |
| 2024-02-22 | 2,400 | 58,500 | 100 | 37,500 | 2,300 | 21,000 |
| 2024-02-16 | 3,200 | 61,500 | 100 | 40,700 | 3,100 | 20,800 |
| 2024-02-09 | 2,600 | 58,000 | 100 | 34,300 | 2,500 | 23,700 |
| 2024-02-02 | 2,000 | 50,700 | 100 | 33,600 | 1,900 | 17,100 |
| 2024-01-26 | 1,100 | 51,300 | 100 | 33,700 | 1,000 | 17,600 |
| 2024-01-19 | 600 | 51,100 | 100 | 33,500 | 500 | 17,600 |
| 2024-01-12 | 900 | 51,300 | 100 | 33,400 | 800 | 17,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240917 | 15:00 | 三愛オブリ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240903 | 15:00 | 三愛オブリ | 自己株式の取得状況に関するお知らせ |
| 20240806 | 15:00 | 三愛オブリ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240805 | 15:00 | 三愛オブリ | 自己株式の取得状況に関するお知らせ |
| 20240724 | 15:00 | 三愛オブリ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240702 | 15:00 | 三愛オブリ | 自己株式の取得状況に関するお知らせ |
| 20240626 | 15:00 | 三愛オブリ | 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 |
| 20240604 | 15:00 | 三愛オブリ | 自己株式の取得状況に関するお知らせ |
| 20240327 | 10:00 | 三愛オブリ | （訂正）「自己株式の取得状況および取得終了に関するお知らせ」の一部訂正について |
| 20240326 | 16:00 | 三愛オブリ | 羽田空港第２貯油基地の建設について |
| 20240326 | 16:00 | 三愛オブリ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240304 | 15:00 | 三愛オブリ | 自己株式の取得状況に関するお知らせ |
| 20240213 | 15:00 | 三愛オブリ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | 三愛オブリ | 業績予想および配当予想の修正に関するお知らせ |
| 20240213 | 15:00 | 三愛オブリ | 自己株式の消却に関するお知らせ |
| 20240202 | 15:00 | 三愛オブリ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8097 | 1 | 三愛オブリ株式会社 | 2024-10-23 03:23:51 |
| 8097 | 2 | （再掲載）第93回定時株主総会決議ご通知( 131KB ) | 2024-06-27 14:33:06 |
| 8097 | 2 | 第93回定時株主総会決議ご通知( 130KB ) | 2024-06-26 16:09:07 |
| 8097 | 2 | IR情報に関するよくあるご質問 | よくあるご質問 | 三愛オブリ株式会社 | 2024-06-18 20:38:12 |
| 8097 | 2 | コーポレート・ガバナンス | IR情報 | 三愛オブリ株式会社 | 2024-06-15 04:06:19 |
| 8097 | 2 | 内部統制基本方針 | IR情報 | 三愛オブリ株式会社 | 2024-06-15 04:06:18 |
| 8097 | 2 | IR情報開示方針 | IR情報 | 三愛オブリ株式会社 | 2024-06-15 04:06:17 |
| 8097 | 2 | 電子公告 | IR情報 | 三愛オブリ株式会社 | 2024-06-15 04:06:15 |
| 8097 | 2 | 株式・株価情報 | IR情報 | 三愛オブリ株式会社 | 2024-06-15 04:06:14 |
| 8097 | 2 | 連結キャッシュフロー | IR情報 | 三愛オブリ株式会社 | 2024-06-15 04:06:13 |