| 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 | 743 | 746 | 716 | 720 | 692,100 | -33 | 96% | 97% | 162% | ▼ | 94% | 102% | 93% | 89% | 100% |
| 20240726 | 717 | 739 | 662 | 672 | 1,039,500 | -48 | 93% | 94% | 150% | ▼ | 104% | 104% | 98% | 83% | 100% |
| 20240729 | 682 | 712 | 675 | 706 | 712,100 | 34 | 105% | 104% | 69% | ▲ | 102% | 94% | 95% | 88% | 105% |
| 20240730 | 700 | 716 | 696 | 713 | 479,600 | 7 | 101% | 102% | 67% | ▲ | 104% | 81% | 95% | 89% | 106% |
| 20240731 | 705 | 737 | 705 | 734 | 515,700 | 21 | 103% | 104% | 108% | ▲ | 97% | 79% | 91% | 91% | 109% |
| 20240801 | 730 | 731 | 709 | 710 | 651,000 | -24 | 97% | 97% | 126% | ▼ | 94% | 83% | 96% | 88% | 106% |
| 20240802 | 695 | 701 | 655 | 655 | 1,225,900 | -55 | 92% | 94% | 188% | ▼ | 98% | 104% | 118% | 81% | 100% |
| 20240805 | 566 | 583 | 555 | 555 | 944,100 | -100 | 85% | 98% | 77% | ▼ | 98% | 106% | 114% | 69% | 100% |
| 20240806 | 582 | 598 | 550 | 569 | 1,413,700 | 14 | 103% | 98% | 150% | ▲ | 106% | 114% | 120% | 71% | 103% |
| 20240807 | 549 | 599 | 541 | 580 | 1,456,800 | 11 | 102% | 106% | 103% | ▲ | 99% | 111% | 116% | 72% | 105% |
| 20240808 | 570 | 580 | 555 | 564 | 1,219,000 | -16 | 97% | 99% | 84% | ▼ | 101% | 114% | 113% | 70% | 102% |
| 20240809 | 586 | 600 | 578 | 589 | 1,326,900 | 25 | 104% | 101% | 109% | ▲ | 105% | 113% | 112% | 73% | 106% |
| 20240813 | 589 | 620 | 589 | 619 | 548,000 | 30 | 105% | 105% | 41% | ▲▲ | 101% | 107% | 106% | 77% | 112% |
| 20240814 | 623 | 639 | 614 | 628 | 643,300 | 9 | 101% | 101% | 117% | ▲▲▲ | 101% | 107% | 106% | 78% | 113% |
| 20240815 | 626 | 645 | 622 | 635 | 500,400 | 7 | 101% | 101% | 78% | ▲▲▲▲ | 102% | 101% | 101% | 80% | 114% |
| 20240816 | 656 | 672 | 656 | 666 | 668,700 | 31 | 105% | 102% | 134% | ▲▲▲▲▲ | 99% | 99% | 100% | 86% | 120% |
| 20240819 | 660 | 675 | 652 | 653 | 578,400 | -13 | 98% | 99% | 86% | ▼ | 101% | 99% | 100% | 84% | 118% |
| 20240820 | 663 | 674 | 660 | 667 | 572,900 | 14 | 102% | 101% | 99% | ▲ | 101% | 99% | 98% | 86% | 120% |
| 20240821 | 660 | 668 | 657 | 664 | 460,000 | -3 | 100% | 101% | 80% | ▼ | 98% | 99% | 99% | 88% | 120% |
| 20240822 | 661 | 661 | 645 | 649 | 575,900 | -15 | 98% | 98% | 125% | ▼▼ | 100% | 99% | 101% | 88% | 117% |
| 20240823 | 657 | 664 | 650 | 655 | 396,000 | 6 | 101% | 100% | 69% | ▲ | 99% | 98% | 100% | 89% | 118% |
| 20240826 | 658 | 663 | 646 | 652 | 343,100 | -3 | 100% | 99% | 87% | ▼ | 100% | 99% | 101% | 89% | 117% |
| 20240827 | 653 | 663 | 652 | 653 | 257,200 | 1 | 100% | 100% | 75% | ▲ | 100% | 101% | 101% | 89% | 118% |
| 20240828 | 653 | 653 | 640 | 650 | 369,800 | -3 | 100% | 100% | 144% | ▼ | 98% | 102% | 102% | 89% | 117% |
| 20240829 | 650 | 651 | 639 | 639 | 336,600 | -11 | 98% | 98% | 91% | ▼▼ | 101% | 100% | 104% | 90% | 115% |
| 20240830 | 641 | 650 | 640 | 646 | 335,700 | 7 | 101% | 101% | 100% | ▲ | 98% | 98% | 102% | 97% | 116% |
| 20240902 | 655 | 659 | 644 | 644 | 277,400 | -2 | 100% | 98% | 83% | ▼ | 103% | 100% | 103% | 97% | 116% |
| 20240903 | 644 | 668 | 643 | 661 | 517,900 | 17 | 103% | 103% | 187% | ▲ | 99% | 96% | 102% | 99% | 117% |
| 20240904 | 651 | 655 | 644 | 644 | 639,900 | -17 | 97% | 99% | 124% | ▼ | 101% | 98% | 104% | 97% | 114% |
| 20240905 | 640 | 656 | 636 | 644 | 428,400 | 0 | 100% | 101% | 67% | -- | 100% | 98% | 103% | 97% | 114% |
| 20240906 | 644 | 653 | 639 | 641 | 455,100 | -3 | 100% | 100% | 106% | ▼ | 101% | 102% | 107% | 96% | 109% |
| 20240909 | 622 | 630 | 608 | 627 | 548,700 | -14 | 98% | 101% | 121% | ▼▼ | 100% | 101% | 106% | 94% | 101% |
| 20240910 | 629 | 634 | 626 | 626 | 321,300 | -1 | 100% | 100% | 59% | ▼▼▼ | 100% | 104% | 107% | 94% | 100% |
| 20240911 | 620 | 629 | 615 | 620 | 540,200 | -6 | 99% | 100% | 168% | ▼▼▼▼ | 100% | 103% | 104% | 93% | 100% |
| 20240912 | 634 | 636 | 625 | 633 | 421,300 | 13 | 102% | 100% | 78% | ▲ | 101% | 105% | 105% | 95% | 102% |
| 20240913 | 627 | 636 | 626 | 633 | 514,400 | 0 | 100% | 101% | 122% | -- | 99% | 103% | 103% | 95% | 102% |
| 20240917 | 641 | 645 | 624 | 635 | 529,400 | 2 | 100% | 99% | 103% | ▲ | 101% | 102% | 103% | 95% | 102% |
| 20240918 | 641 | 648 | 640 | 647 | 433,600 | 12 | 102% | 101% | 82% | ▲▲ | 100% | 101% | 101% | 97% | 104% |
| 20240919 | 653 | 659 | 644 | 652 | 448,800 | 5 | 101% | 100% | 104% | ▲▲▲ | 100% | 101% | 100% | 99% | 105% |
| 20240920 | 661 | 671 | 656 | 661 | 575,700 | 9 | 101% | 100% | 128% | ▲▲▲▲ | 98% | 99% | 95% | 100% | 107% |
| 20240924 | 671 | 671 | 652 | 656 | 632,600 | -5 | 99% | 98% | 110% | ▼ | 98% | 97% | 97% | 99% | 106% |
| 20240925 | 654 | 654 | 639 | 642 | 545,600 | -14 | 98% | 98% | 86% | ▼▼ | 102% | 98% | 98% | 97% | 104% |
| 20240926 | 647 | 659 | 642 | 658 | 651,000 | 16 | 102% | 102% | 119% | ▲ | 100% | 96% | 96% | 100% | 106% |
| 20240927 | 664 | 666 | 649 | 666 | 567,600 | 8 | 101% | 100% | 87% | ▲▲ | 97% | 101% | 100% | 100% | 107% |
| 20240930 | 636 | 639 | 620 | 620 | 758,200 | -46 | 93% | 97% | 134% | ▼ | 101% | 105% | 102% | 93% | 100% |
| 20241001 | 625 | 637 | 620 | 632 | 501,700 | 12 | 102% | 101% | 66% | ▲ | 100% | 105% | 101% | 95% | 102% |
| 20241002 | 630 | 637 | 627 | 628 | 352,500 | -4 | 99% | 100% | 70% | ▼ | 99% | 99% | 98% | 94% | 101% |
| 20241003 | 644 | 646 | 635 | 637 | 383,800 | 9 | 101% | 99% | 109% | ▲ | 100% | 99% | 98% | 96% | 103% |
| 20241004 | 643 | 648 | 636 | 642 | 430,700 | 5 | 101% | 100% | 112% | ▲▲ | 100% | 95% | 93% | 96% | 104% |
| 20241007 | 660 | 663 | 651 | 659 | 416,900 | 17 | 103% | 100% | 97% | ▲▲▲ | 100% | 99% | 0% | 99% | 106% |
| 20241008 | 642 | 643 | 636 | 640 | 437,700 | -19 | 97% | 100% | 105% | ▼ | 99% | 99% | 0% | 96% | 103% |
| 20241009 | 642 | 642 | 629 | 635 | 413,000 | -5 | 99% | 99% | 94% | ▼▼ | 98% | 100% | 0% | 95% | 102% |
| 20241010 | 639 | 639 | 628 | 629 | 287,200 | -6 | 99% | 98% | 70% | ▼▼▼ | 99% | 101% | 0% | 94% | 101% |
| 20241011 | 627 | 632 | 623 | 623 | 377,900 | -6 | 99% | 99% | 132% | ▼▼▼▼ | 101% | 101% | 0% | 94% | 100% |
| 20241015 | 629 | 638 | 627 | 635 | 601,000 | 12 | 102% | 101% | 159% | ▲ | 101% | 100% | 0% | 95% | 102% |
| 20241016 | 628 | 643 | 625 | 632 | 354,900 | -3 | 100% | 101% | 59% | ▼ | 100% | 97% | 0% | 95% | 102% |
| 20241017 | 636 | 639 | 633 | 636 | 283,800 | 4 | 101% | 100% | 80% | ▲ | 100% | 0% | 0% | 95% | 103% |
| 20241018 | 633 | 638 | 632 | 634 | 169,000 | -2 | 100% | 100% | 60% | ▼ | 99% | 0% | 0% | 95% | 102% |
| 20241021 | 633 | 633 | 624 | 628 | 337,600 | -6 | 99% | 99% | 200% | ▼▼ | 99% | 0% | 0% | 94% | 101% |
| 20241022 | 624 | 627 | 611 | 616 | 515,300 | -12 | 98% | 99% | 153% | ▼▼▼ | % | % | % | 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 | 1,161,000 | 317,500 | 1,151,500 | 106,400 | 9,500 | 211,100 |
| 2024-10-11 | 1,156,000 | 330,800 | 1,150,000 | 106,900 | 6,000 | 223,900 |
| 2024-10-04 | 1,158,900 | 322,200 | 1,150,000 | 106,700 | 8,900 | 215,500 |
| 2024-09-27 | 1,158,200 | 319,200 | 1,150,500 | 109,400 | 7,700 | 209,800 |
| 2024-09-20 | 1,155,900 | 324,600 | 1,150,000 | 105,800 | 5,900 | 218,800 |
| 2024-09-13 | 1,156,500 | 343,000 | 1,150,000 | 108,200 | 6,500 | 234,800 |
| 2024-09-06 | 1,162,100 | 337,100 | 1,150,500 | 105,100 | 11,600 | 232,000 |
| 2024-08-30 | 1,161,600 | 383,700 | 1,150,500 | 116,900 | 11,100 | 266,800 |
| 2024-08-23 | 1,214,300 | 416,700 | 1,204,300 | 112,600 | 10,000 | 304,100 |
| 2024-08-16 | 1,308,400 | 439,400 | 1,281,900 | 103,300 | 26,500 | 336,100 |
| 2024-08-09 | 1,291,300 | 406,600 | 1,280,900 | 80,800 | 10,400 | 325,800 |
| 2024-08-02 | 1,432,800 | 410,900 | 1,417,500 | 74,100 | 15,300 | 336,800 |
| 2024-07-26 | 1,514,300 | 482,100 | 1,494,300 | 88,100 | 20,000 | 394,000 |
| 2024-07-19 | 1,649,500 | 434,500 | 1,581,600 | 119,100 | 67,900 | 315,400 |
| 2024-07-12 | 1,662,600 | 497,800 | 1,591,300 | 120,700 | 71,300 | 377,100 |
| 2024-07-05 | 1,699,600 | 514,400 | 1,621,600 | 123,000 | 78,000 | 391,400 |
| 2024-06-28 | 1,731,700 | 454,800 | 1,626,700 | 107,400 | 105,000 | 347,400 |
| 2024-06-21 | 1,690,700 | 539,800 | 1,593,600 | 119,700 | 97,100 | 420,100 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,146,189 | 0.92% | ▲ | 275,100 | 628 | 643 | 625 | 632 | 354,900 |
| 2024-10-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,871,089 | 0.80% | ▲ | 187,665 | 642 | 643 | 636 | 640 | 437,700 |
| 2024-10-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,683,424 | 0.72% | ▲ | 218,607 | 625 | 637 | 620 | 632 | 501,700 |
| 2024-09-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,464,817 | 0.63% | ▲ | 301,038 | 647 | 659 | 642 | 658 | 651,000 |
| 2024-08-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,163,779 | 0.50% | ▲ | 27,500 | 623 | 639 | 614 | 628 | 643,300 |
| 2024-08-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,136,279 | 0.49% | ▼ | -23,667 | 586 | 600 | 578 | 589 | 1,326,900 |
| 2024-08-09 | 個人 | 1,147,400 | 0.49% | ▼ | -94,000 | 586 | 600 | 578 | 589 | 1,326,900 |
| 2024-08-08 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,159,946 | 0.50% | ▲ | 89,900 | 570 | 580 | 555 | 564 | 1,219,000 |
| 2024-08-07 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,070,046 | 0.46% | ▼ | -100,441 | 549 | 599 | 541 | 580 | 1,456,800 |
| 2024-07-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,170,487 | 0.50% | ▲ | 700 | 716 | 696 | 713 | 479,600 | |
| 2024-05-10 | モルガン・スタンレーMUFG証券株式会社 | 968,720 | 0.41% | ▼ | -188,300 | 746 | 753 | 740 | 743 | 343,900 |
| 2024-04-18 | モルガン・スタンレーMUFG証券株式会社 | 1,157,020 | 0.50% | ▲ | 20,700 | 740 | 756 | 734 | 751 | 361,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240924 | 09:00 | 岡三 | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240902 | 15:00 | 岡三 | 自己株式の取得状況に関するお知らせ |
| 20240807 | 15:00 | 岡三 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結）（公認会計士等による期中レビューの完了） |
| 20240801 | 15:00 | 岡三 | 自己株式の取得状況に関するお知らせ |
| 20240726 | 11:30 | 岡三 | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240726 | 11:30 | 岡三 | 2025年3月期第1四半期連結業績と前年同期実績との差異に関するお知らせ |
| 20240726 | 11:30 | 岡三 | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240723 | 15:00 | 岡三 | 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 |
| 20240627 | 17:00 | 岡三 | 当社及び当社子会社の取締役及び執行役員に対する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 |
| 20240517 | 17:00 | 岡三 | 剰余金の配当に関するお知らせ |
| 20240426 | 11:30 | 岡三 | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240426 | 11:30 | 岡三 | 2024年３月期通期連結業績と前期実績との差異に関するお知らせ |
| 20240325 | 17:00 | 岡三 | 2024年3月期（第86期）期末配当予定に関するお知らせ |
| 20240130 | 11:30 | 岡三 | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240130 | 11:30 | 岡三 | 2024年3月期第3四半期連結業績と前年同期実績との差異に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U3QS | 350 | 2024-07-29 15:21 | 株式会社岡三証券グループ | 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 |
|---|---|---|---|
| 8609 | 1 | 株式会社岡三証券グループ-OKASAN SECURITIES GROUP INC.- | 2024-10-23 05:24:54 |
| 8609 | 2 | 株式会社岡三証券グループ 第86期定時株主総会 事後の動画配信｜株主総会｜岡三証券グループ | 2024-07-08 20:29:20 |
| 8609 | 2 | コーポレート・ガバナンス｜株主・投資家のみなさまへ｜岡三証券グループ | 2024-06-27 00:28:40 |
| 8609 | 2 | 電子公告｜株主情報｜岡三証券グループ | 2024-06-27 00:28:39 |
| 8609 | 2 | 株主優待制度｜株主情報｜岡三証券グループ | 2024-06-27 00:28:38 |
| 8609 | 2 | 株式に関する諸手続き｜株主情報｜岡三証券グループ | 2024-06-27 00:28:36 |
| 8609 | 2 | 配当金について｜株主情報｜岡三証券グループ | 2024-06-27 00:28:35 |
| 8609 | 2 | 株式事務情報｜株主情報｜岡三証券グループ | 2024-06-27 00:28:34 |
| 8609 | 2 | 株式の状況｜株主情報｜岡三証券グループ | 2024-06-27 00:28:33 |
| 8609 | 2 | 株主のみなさまへ｜株主情報｜岡三証券グループ | 2024-06-27 00:28:32 |