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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20241226 | 638 | 651 | 636 | 648 | 369,500 | 13 | 102% | 102% | 143% | ▲▲▲▲ | 101% | 98% | 99% | 100% | 104% |
20241227 | 650 | 656 | 648 | 655 | 358,200 | 7 | 101% | 101% | 97% | ▲▲▲▲▲ | 98% | 96% | 101% | 100% | 105% |
20241230 | 650 | 657 | 640 | 640 | 364,200 | -15 | 98% | 98% | 102% | ▼ | 99% | 96% | 102% | 98% | 103% |
20250106 | 642 | 644 | 635 | 638 | 364,600 | -2 | 100% | 99% | 100% | ▼▼ | 99% | 94% | 102% | 97% | 103% |
20250107 | 644 | 644 | 635 | 636 | 252,600 | -2 | 100% | 99% | 69% | ▼▼▼ | 99% | 95% | 104% | 97% | 102% |
20250108 | 634 | 638 | 626 | 626 | 301,600 | -10 | 98% | 99% | 119% | ▼▼▼▼ | 98% | 96% | 105% | 96% | 101% |
20250109 | 626 | 626 | 613 | 614 | 335,100 | -12 | 98% | 98% | 111% | ▼▼▼▼▼ | 99% | 99% | 108% | 94% | 100% |
20250110 | 610 | 613 | 605 | 605 | 234,900 | -9 | 99% | 99% | 70% | ▼▼▼▼▼▼ | 99% | 101% | 109% | 92% | 100% |
20250114 | 605 | 606 | 592 | 596 | 346,500 | -9 | 99% | 99% | 148% | ▼▼▼▼▼▼▼ | 100% | 104% | 109% | 91% | 100% |
20250115 | 600 | 605 | 599 | 601 | 245,700 | 5 | 101% | 100% | 71% | ▲ | 99% | 103% | 106% | 92% | 101% |
20250116 | 607 | 612 | 601 | 601 | 240,300 | 0 | 100% | 99% | 98% | -- | 100% | 104% | 107% | 92% | 101% |
20250117 | 602 | 606 | 594 | 604 | 228,900 | 3 | 100% | 100% | 95% | ▲ | 101% | 102% | 106% | 92% | 101% |
20250120 | 610 | 614 | 607 | 614 | 193,900 | 10 | 102% | 101% | 85% | ▲▲ | 100% | 104% | 104% | 94% | 103% |
20250121 | 623 | 626 | 613 | 626 | 267,700 | 12 | 102% | 100% | 138% | ▲▲▲ | 100% | 105% | 103% | 96% | 105% |
20250122 | 626 | 632 | 625 | 628 | 237,700 | 2 | 100% | 100% | 89% | ▲▲▲▲ | 99% | 104% | 102% | 96% | 105% |
20250123 | 630 | 631 | 618 | 625 | 321,800 | -3 | 100% | 99% | 135% | ▼ | 99% | 103% | 101% | 95% | 105% |
20250124 | 632 | 635 | 624 | 625 | 258,400 | 0 | 100% | 99% | 80% | -- | 102% | 102% | 100% | 95% | 105% |
20250127 | 635 | 651 | 635 | 646 | 305,300 | 21 | 103% | 102% | 118% | ▲ | 102% | 100% | 98% | 99% | 108% |
20250128 | 645 | 657 | 643 | 657 | 289,300 | 11 | 102% | 102% | 95% | ▲▲ | 99% | 97% | 96% | 100% | 110% |
20250129 | 660 | 663 | 654 | 654 | 450,500 | -3 | 100% | 99% | 156% | ▼ | 98% | 98% | 97% | 100% | 110% |
20250130 | 655 | 681 | 632 | 643 | 1,226,800 | -11 | 98% | 98% | 272% | ▼▼ | 101% | 101% | 101% | 98% | 108% |
20250131 | 640 | 647 | 631 | 645 | 409,300 | 2 | 100% | 101% | 33% | ▲ | 100% | 101% | 102% | 98% | 108% |
20250203 | 635 | 640 | 631 | 637 | 364,600 | -8 | 99% | 100% | 89% | ▼ | 99% | 98% | 102% | 97% | 107% |
20250204 | 647 | 648 | 637 | 641 | 464,200 | 4 | 101% | 99% | 127% | ▲ | 100% | 98% | 102% | 98% | 108% |
20250205 | 647 | 663 | 645 | 645 | 488,100 | 4 | 101% | 100% | 105% | ▲▲ | 100% | 98% | 102% | 98% | 108% |
20250206 | 645 | 655 | 644 | 644 | 261,200 | -1 | 100% | 100% | 54% | ▼ | 99% | 99% | 103% | 98% | 108% |
20250207 | 642 | 644 | 635 | 637 | 252,200 | -7 | 99% | 99% | 97% | ▼▼ | 99% | 98% | 103% | 97% | 107% |
20250210 | 641 | 641 | 631 | 633 | 258,300 | -4 | 99% | 99% | 102% | ▼▼▼ | 98% | 98% | 105% | 96% | 106% |
20250212 | 638 | 638 | 625 | 625 | 266,200 | -8 | 99% | 98% | 103% | ▼▼▼▼ | 101% | 99% | 106% | 95% | 104% |
20250213 | 630 | 636 | 628 | 634 | 205,800 | 9 | 101% | 101% | 77% | ▲ | 99% | 98% | 106% | 96% | 105% |
20250214 | 637 | 637 | 626 | 631 | 173,100 | -3 | 100% | 99% | 84% | ▼ | 99% | 97% | 109% | 96% | 104% |
20250217 | 630 | 634 | 624 | 624 | 268,200 | -7 | 99% | 99% | 155% | ▼▼ | 100% | 98% | 111% | 95% | 102% |
20250218 | 624 | 629 | 621 | 625 | 229,700 | 1 | 100% | 100% | 86% | ▲ | 100% | 100% | 111% | 95% | 100% |
20250219 | 627 | 639 | 626 | 626 | 299,300 | 1 | 100% | 100% | 130% | ▲▲ | 98% | 101% | 111% | 95% | 100% |
20250220 | 625 | 625 | 612 | 614 | 302,900 | -12 | 98% | 98% | 101% | ▼ | 101% | 107% | 115% | 93% | 100% |
20250225 | 607 | 618 | 605 | 613 | 419,500 | -1 | 100% | 101% | 138% | ▼▼ | 100% | 107% | 114% | 93% | 100% |
20250226 | 609 | 615 | 607 | 612 | 268,100 | -1 | 100% | 100% | 64% | ▼▼▼ | 102% | 106% | 113% | 93% | 100% |
20250227 | 615 | 626 | 614 | 626 | 185,200 | 14 | 102% | 102% | 69% | ▲ | 101% | 106% | 112% | 95% | 102% |
20250228 | 624 | 635 | 619 | 633 | 578,000 | 7 | 101% | 101% | 312% | ▲▲ | 101% | 103% | 109% | 97% | 103% |
20250303 | 640 | 649 | 639 | 647 | 386,000 | 14 | 102% | 101% | 67% | ▲▲▲ | 101% | 102% | 108% | 100% | 106% |
20250304 | 644 | 650 | 633 | 650 | 395,500 | 3 | 100% | 101% | 102% | ▲▲▲▲ | 101% | 101% | 107% | 100% | 106% |
20250305 | 650 | 655 | 645 | 654 | 335,900 | 4 | 101% | 101% | 85% | ▲▲▲▲▲ | 100% | 100% | 106% | 100% | 107% |
20250306 | 659 | 666 | 657 | 661 | 466,000 | 7 | 101% | 100% | 139% | ▲▲▲▲▲▲ | 100% | 102% | 106% | 100% | 108% |
20250307 | 653 | 659 | 641 | 656 | 376,600 | -5 | 99% | 100% | 81% | ▼ | 100% | 102% | 105% | 99% | 107% |
20250310 | 655 | 655 | 646 | 655 | 326,000 | -1 | 100% | 100% | 87% | ▼▼ | 102% | 105% | 0% | 99% | 107% |
20250311 | 646 | 656 | 638 | 656 | 587,900 | 1 | 100% | 102% | 180% | ▲ | 101% | 105% | 0% | 99% | 107% |
20250312 | 654 | 665 | 647 | 658 | 637,600 | 2 | 100% | 101% | 108% | ▲▲ | 101% | 105% | 0% | 100% | 108% |
20250313 | 659 | 669 | 655 | 667 | 562,000 | 9 | 101% | 101% | 88% | ▲▲▲ | 102% | 106% | 0% | 100% | 109% |
20250314 | 657 | 673 | 657 | 670 | 414,200 | 3 | 100% | 102% | 74% | ▲▲▲▲ | 100% | 102% | 0% | 100% | 109% |
20250317 | 680 | 683 | 675 | 677 | 359,700 | 7 | 101% | 100% | 87% | ▲▲▲▲▲ | 100% | 101% | 0% | 100% | 111% |
20250318 | 685 | 689 | 681 | 688 | 381,000 | 11 | 102% | 100% | 106% | ▲▲▲▲▲▲ | 100% | 100% | 0% | 100% | 112% |
20250319 | 688 | 698 | 686 | 691 | 276,000 | 3 | 100% | 100% | 72% | ▲▲▲▲▲▲▲ | 102% | 0% | 0% | 100% | 113% |
20250321 | 685 | 707 | 684 | 696 | 443,400 | 5 | 101% | 102% | 161% | ▲▲▲▲▲▲▲▲ | 98% | 0% | 0% | 100% | 114% |
20250324 | 701 | 705 | 690 | 690 | 510,000 | -6 | 99% | 98% | 115% | ▼ | 99% | 0% | 0% | 99% | 113% |
20250325 | 691 | 691 | 681 | 685 | 353,600 | -5 | 99% | 99% | 69% | ▼▼ | % | % | % | 98% | 112% |
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 |
---|---|---|---|---|---|---|
2025-03-14 | 1,049,500 | 492,700 | 1,039,300 | 286,200 | 10,200 | 206,500 |
2025-03-07 | 1,048,800 | 413,500 | 1,039,000 | 174,600 | 9,800 | 238,900 |
2025-02-28 | 1,046,600 | 455,100 | 1,038,900 | 173,000 | 7,700 | 282,100 |
2025-02-21 | 1,044,400 | 501,900 | 1,038,400 | 182,000 | 6,000 | 319,900 |
2025-02-14 | 1,079,100 | 438,700 | 1,073,400 | 183,800 | 5,700 | 254,900 |
2025-02-07 | 1,080,600 | 420,000 | 1,073,400 | 182,800 | 7,200 | 237,200 |
2025-01-31 | 1,080,700 | 387,600 | 1,073,300 | 184,500 | 7,400 | 203,100 |
2025-01-24 | 1,068,700 | 400,200 | 1,063,300 | 166,000 | 5,400 | 234,200 |
2025-01-17 | 1,152,900 | 446,400 | 1,149,400 | 166,500 | 3,500 | 279,900 |
2025-01-10 | 1,156,000 | 422,500 | 1,149,400 | 165,400 | 6,600 | 257,100 |
2024-12-27 | 1,171,700 | 370,100 | 1,150,400 | 155,200 | 21,300 | 214,900 |
2024-12-20 | 1,161,300 | 374,200 | 1,150,400 | 161,000 | 10,900 | 213,200 |
2024-12-13 | 1,162,500 | 370,900 | 1,150,400 | 158,100 | 12,100 | 212,800 |
2024-12-06 | 1,164,500 | 350,600 | 1,150,500 | 152,300 | 14,000 | 198,300 |
2024-11-29 | 1,160,800 | 346,000 | 1,150,500 | 141,000 | 10,300 | 205,000 |
2024-11-22 | 1,161,400 | 345,300 | 1,151,100 | 137,300 | 10,300 | 208,000 |
2024-11-15 | 1,164,300 | 329,400 | 1,151,100 | 117,200 | 13,200 | 212,200 |
2024-11-08 | 1,160,900 | 340,300 | 1,150,600 | 113,700 | 10,300 | 226,600 |
2024-11-01 | 1,158,800 | 373,100 | 1,149,600 | 116,400 | 9,200 | 256,700 |
2024-10-25 | 1,168,600 | 328,400 | 1,149,700 | 109,800 | 18,900 | 218,600 |
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 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-03-17 | モルガン・スタンレーMUFG証券株式会社 | 1,475,459 | 0.63% | ▲ | 305,800 | 680 | 683 | 675 | 677 | 359,700 |
2025-03-13 | Nomura International plc | 1,122,474 | 0.48% | ▼ | -45,071 | 659 | 669 | 655 | 667 | 562,000 |
2025-03-12 | Nomura International plc | 1,167,545 | 0.50% | ▲ | 21,383 | 654 | 665 | 647 | 658 | 637,600 |
2025-03-10 | モルガン・スタンレーMUFG証券株式会社 | 1,169,659 | 0.50% | ▲ | 35,700 | 655 | 655 | 646 | 655 | 326,000 |
2025-03-10 | Nomura International plc | 1,146,162 | 0.49% | ▼ | -226,397 | 655 | 655 | 646 | 655 | 326,000 |
2025-03-06 | モルガン・スタンレーMUFG証券株式会社 | 1,133,959 | 0.49% | ▼ | -37,235 | 659 | 666 | 657 | 661 | 466,000 |
2025-02-28 | Nomura International plc | 1,372,559 | 0.59% | ▼ | -206,935 | 624 | 635 | 619 | 633 | 578,000 |
2025-02-25 | モルガン・スタンレーMUFG証券株式会社 | 1,171,194 | 0.50% | ▲ | 607 | 618 | 605 | 613 | 419,500 | |
2025-02-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 65,000 | 0.02% | ▼ | -1,519,000 | 624 | 629 | 621 | 625 | 229,700 |
2025-02-18 | Nomura International plc | 1,579,494 | 0.68% | ▲ | 624 | 629 | 621 | 625 | 229,700 | |
2025-02-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,584,000 | 0.68% | ▼ | -57,962 | 638 | 638 | 625 | 625 | 266,200 |
2025-02-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,584,000 | 0.68% | ▼ | -57,962 | 638 | 638 | 625 | 625 | 266,200 |
2025-02-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,641,962 | 0.71% | ▲ | 647 | 663 | 645 | 645 | 488,100 | |
2025-02-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,641,962 | 0.71% | ▲ | 30,864 | 647 | 663 | 645 | 645 | 488,100 |
2024-12-06 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,611,098 | 0.69% | ▼ | -223,100 | 648 | 649 | 641 | 641 | 194,800 |
2024-11-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,834,198 | 0.79% | ▼ | -31,000 | 634 | 636 | 625 | 629 | 223,600 |
2024-11-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,865,198 | 0.80% | ▲ | 185,400 | 600 | 617 | 599 | 610 | 514,300 |
2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 1,679,798 | 0.72% | ▼ | -866,891 | 617 | 623 | 602 | 606 | 2,771,800 |
2024-10-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,546,689 | 1.10% | ▲ | 221,600 | 601 | 603 | 591 | 596 | 339,300 |
2024-10-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 2,325,089 | 1.00% | ▲ | 178,900 | 633 | 633 | 624 | 628 | 337,600 |
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 |
---|---|---|---|
20250205 | 17:00 | 岡三 | 2025年3月期 第3四半期決算短信〔日本基準〕(連結)(公認会計士等による期中レビューの完了) |
20250130 | 11:30 | 岡三 | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
20241030 | 11:30 | 岡三 | 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結) |
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.- | 2025-03-25 18:23:36 |
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 |