| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 2,900 | 2,900 | 2,898 | 2,898 | 200 | -26 | 99% | 100% | 4% | ▼▼ | 100% | 101% | 103% | 98% | 100% |
| 20250121 | 2,903 | 2,911 | 2,903 | 2,911 | 200 | 13 | 100% | 100% | 100% | ▲ | 100% | 100% | 103% | 99% | 100% |
| 20250122 | 2,920 | 2,920 | 2,920 | 2,920 | 200 | 9 | 100% | 100% | 100% | ▲▲ | 100% | 103% | 103% | 99% | 101% |
| 20250123 | 2,911 | 2,911 | 2,911 | 2,911 | 100 | -9 | 100% | 100% | 50% | ▼ | 100% | 103% | 103% | 99% | 100% |
| 20250124 | 2,912 | 2,912 | 2,912 | 2,912 | 200 | 1 | 100% | 100% | 200% | ▲ | 101% | 103% | 103% | 99% | 100% |
| 20250127 | 2,912 | 2,930 | 2,907 | 2,930 | 1,700 | 18 | 101% | 101% | 850% | ▲▲ | 99% | 102% | 110% | 99% | 101% |
| 20250128 | 2,938 | 2,940 | 2,915 | 2,915 | 300 | -15 | 99% | 99% | 18% | ▼ | 101% | 101% | 109% | 99% | 101% |
| 20250129 | 2,959 | 2,998 | 2,959 | 2,998 | 600 | 83 | 103% | 101% | 200% | ▲ | 100% | 100% | 108% | 100% | 103% |
| 20250130 | 2,993 | 2,993 | 2,993 | 2,993 | 100 | -5 | 100% | 100% | 17% | ▼ | 102% | 102% | 110% | 100% | 103% |
| 20250131 | 2,950 | 2,998 | 2,950 | 2,998 | 300 | 5 | 100% | 102% | 300% | ▲ | 100% | 100% | 108% | 100% | 103% |
| 20250203 | 2,998 | 2,998 | 2,998 | 2,998 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 100% | 111% | 100% | 103% |
| 20250205 | 2,989 | 2,989 | 2,989 | 2,989 | 300 | -9 | 100% | 100% | 300% | ▼ | 100% | 100% | 111% | 100% | 103% |
| 20250206 | 2,989 | 2,989 | 2,977 | 2,977 | 700 | -12 | 100% | 100% | 233% | ▼▼ | 101% | 101% | 112% | 99% | 103% |
| 20250207 | 2,977 | 3,000 | 2,977 | 3,000 | 1,200 | 23 | 101% | 101% | 171% | ▲ | 100% | 100% | 111% | 100% | 104% |
| 20250210 | 3,000 | 3,020 | 2,954 | 2,998 | 5,900 | -2 | 100% | 100% | 492% | ▼ | 98% | 98% | 109% | 100% | 103% |
| 20250212 | 3,050 | 3,080 | 2,999 | 2,999 | 1,400 | 1 | 100% | 98% | 24% | ▲ | 100% | 100% | 111% | 100% | 103% |
| 20250213 | 2,999 | 2,999 | 2,997 | 2,999 | 500 | 0 | 100% | 100% | 36% | -- | 100% | 100% | 111% | 100% | 103% |
| 20250214 | 2,995 | 2,999 | 2,995 | 2,999 | 400 | 0 | 100% | 100% | 80% | -- | 100% | 100% | 111% | 100% | 103% |
| 20250217 | 2,991 | 2,991 | 2,977 | 2,977 | 1,200 | -22 | 99% | 100% | 300% | ▼ | 100% | 100% | 117% | 99% | 103% |
| 20250218 | 2,988 | 2,988 | 2,988 | 2,988 | 200 | 11 | 100% | 100% | 17% | ▲ | 100% | 109% | 118% | 100% | 103% |
| 20250219 | 2,980 | 2,985 | 2,980 | 2,985 | 500 | -3 | 100% | 100% | 250% | ▼ | 100% | 109% | 118% | 100% | 103% |
| 20250220 | 2,985 | 2,990 | 2,985 | 2,990 | 1,600 | 5 | 100% | 100% | 320% | ▲ | 100% | 108% | 119% | 100% | 103% |
| 20250225 | 3,000 | 3,025 | 2,975 | 2,985 | 2,000 | -5 | 100% | 100% | 125% | ▼ | 100% | 109% | 119% | 100% | 103% |
| 20250226 | 2,994 | 2,994 | 2,991 | 2,991 | 600 | 6 | 100% | 100% | 30% | ▲ | 108% | 110% | 118% | 100% | 103% |
| 20250227 | 3,010 | 3,450 | 3,010 | 3,240 | 11,700 | 249 | 108% | 108% | 1950% | ▲▲ | 100% | 102% | 110% | 100% | 111% |
| 20250228 | 3,250 | 3,320 | 3,220 | 3,240 | 1,800 | 0 | 100% | 100% | 15% | -- | 98% | 98% | 108% | 100% | 111% |
| 20250303 | 3,310 | 3,310 | 3,200 | 3,230 | 2,400 | -10 | 100% | 98% | 133% | ▼ | 101% | 101% | 111% | 100% | 108% |
| 20250304 | 3,225 | 3,435 | 3,225 | 3,250 | 1,800 | 20 | 101% | 101% | 75% | ▲ | 100% | 98% | 107% | 100% | 109% |
| 20250305 | 3,320 | 3,320 | 3,320 | 3,320 | 400 | 70 | 102% | 100% | 22% | ▲▲ | 97% | 100% | 108% | 100% | 112% |
| 20250306 | 3,290 | 3,295 | 3,160 | 3,180 | 2,700 | -140 | 96% | 97% | 675% | ▼ | 102% | 103% | 111% | 96% | 107% |
| 20250307 | 3,180 | 3,250 | 3,180 | 3,250 | 700 | 70 | 102% | 102% | 26% | ▲ | 99% | 100% | 108% | 98% | 109% |
| 20250310 | 3,285 | 3,285 | 3,240 | 3,240 | 1,500 | -10 | 100% | 99% | 214% | ▼ | 100% | 102% | 108% | 98% | 109% |
| 20250311 | 3,230 | 3,230 | 3,160 | 3,215 | 700 | -25 | 99% | 100% | 47% | ▼▼ | 100% | 107% | 107% | 97% | 108% |
| 20250313 | 3,285 | 3,290 | 3,255 | 3,290 | 2,900 | 75 | 102% | 100% | 414% | ▲ | 102% | 111% | 109% | 99% | 111% |
| 20250314 | 3,220 | 3,285 | 3,205 | 3,285 | 600 | -5 | 100% | 102% | 21% | ▼ | 100% | 109% | 107% | 99% | 110% |
| 20250318 | 3,285 | 3,285 | 3,280 | 3,280 | 600 | -5 | 100% | 100% | 100% | ▼▼ | 100% | 108% | 103% | 99% | 110% |
| 20250319 | 3,275 | 3,285 | 3,275 | 3,280 | 700 | 0 | 100% | 100% | 117% | -- | 107% | 108% | 96% | 99% | 110% |
| 20250321 | 3,280 | 3,570 | 3,280 | 3,510 | 5,800 | 230 | 107% | 107% | 829% | ▲ | 102% | 101% | 91% | 100% | 118% |
| 20250324 | 3,490 | 3,565 | 3,400 | 3,565 | 2,400 | 55 | 102% | 102% | 41% | ▲▲ | 94% | 96% | 87% | 100% | 119% |
| 20250325 | 3,635 | 3,635 | 3,425 | 3,425 | 2,400 | -140 | 96% | 94% | 100% | ▼ | 102% | 101% | 91% | 96% | 115% |
| 20250326 | 3,460 | 3,545 | 3,440 | 3,545 | 1,300 | 120 | 104% | 102% | 54% | ▲ | 100% | 99% | 89% | 99% | 119% |
| 20250327 | 3,545 | 3,545 | 3,425 | 3,540 | 1,900 | -5 | 100% | 100% | 146% | ▼ | 102% | 102% | 92% | 99% | 119% |
| 20250328 | 3,435 | 3,495 | 3,435 | 3,495 | 800 | -45 | 99% | 102% | 42% | ▼▼ | 100% | 98% | 92% | 98% | 117% |
| 20250331 | 3,425 | 3,460 | 3,425 | 3,430 | 1,700 | -65 | 98% | 100% | 213% | ▼▼▼ | 102% | 92% | 92% | 96% | 108% |
| 20250401 | 3,430 | 3,500 | 3,430 | 3,500 | 500 | 70 | 102% | 102% | 29% | ▲ | 100% | 87% | 90% | 98% | 110% |
| 20250402 | 3,500 | 3,500 | 3,500 | 3,500 | 200 | 0 | 100% | 100% | 40% | -- | 98% | 91% | 91% | 98% | 110% |
| 20250403 | 3,440 | 3,440 | 3,360 | 3,360 | 900 | -140 | 96% | 98% | 450% | ▼ | 96% | 96% | 0% | 94% | 106% |
| 20250404 | 3,285 | 3,320 | 3,160 | 3,160 | 2,000 | -200 | 94% | 96% | 222% | ▼▼ | 92% | 95% | 0% | 89% | 100% |
| 20250408 | 3,280 | 3,280 | 3,030 | 3,030 | 2,100 | -130 | 96% | 92% | 105% | ▼▼▼ | 103% | 109% | 0% | 85% | 100% |
| 20250409 | 2,910 | 3,000 | 2,910 | 3,000 | 400 | -30 | 99% | 103% | 19% | ▼▼▼▼ | 100% | 101% | 0% | 84% | 100% |
| 20250410 | 3,140 | 3,140 | 3,140 | 3,140 | 200 | 140 | 105% | 100% | 50% | ▲ | 100% | 101% | 0% | 88% | 105% |
| 20250411 | 3,110 | 3,110 | 3,110 | 3,110 | 200 | -30 | 99% | 100% | 100% | ▼ | 98% | 99% | 0% | 87% | 104% |
| 20250414 | 3,180 | 3,190 | 3,120 | 3,120 | 600 | 10 | 100% | 98% | 300% | ▲ | 101% | 100% | 0% | 88% | 104% |
| 20250415 | 3,130 | 3,165 | 3,130 | 3,165 | 200 | 45 | 101% | 101% | 33% | ▲▲ | 99% | 0% | 0% | 89% | 106% |
| 20250416 | 3,160 | 3,200 | 3,110 | 3,140 | 700 | -25 | 99% | 99% | 350% | ▼ | 98% | 0% | 0% | 88% | 105% |
| 20250417 | 3,210 | 3,210 | 3,140 | 3,140 | 200 | 0 | 100% | 98% | 29% | -- | 100% | 0% | 0% | 88% | 105% |
| 20250418 | 3,140 | 3,140 | 3,140 | 3,140 | 100 | 0 | 100% | 100% | 50% | -- | % | % | % | 88% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 55,800 | 0 | 52,900 | 0 | 2,900 |
| 2025-04-04 | 0 | 57,200 | 0 | 54,400 | 0 | 2,800 |
| 2025-03-28 | 0 | 56,100 | 0 | 53,100 | 0 | 3,000 |
| 2025-03-21 | 0 | 57,600 | 0 | 54,400 | 0 | 3,200 |
| 2025-03-14 | 0 | 56,400 | 0 | 53,000 | 0 | 3,400 |
| 2025-03-07 | 0 | 55,600 | 0 | 52,500 | 0 | 3,100 |
| 2025-02-28 | 0 | 54,900 | 0 | 51,700 | 0 | 3,200 |
| 2025-02-21 | 0 | 52,800 | 0 | 49,500 | 0 | 3,300 |
| 2025-02-14 | 0 | 51,600 | 0 | 48,400 | 0 | 3,200 |
| 2025-02-07 | 0 | 53,500 | 0 | 50,500 | 0 | 3,000 |
| 2025-01-31 | 0 | 52,400 | 0 | 49,600 | 0 | 2,800 |
| 2025-01-24 | 0 | 52,100 | 0 | 49,200 | 0 | 2,900 |
| 2025-01-17 | 0 | 52,000 | 0 | 49,200 | 0 | 2,800 |
| 2025-01-10 | 0 | 51,200 | 0 | 48,600 | 0 | 2,600 |
| 2024-12-27 | 0 | 51,100 | 0 | 48,100 | 0 | 3,000 |
| 2024-12-20 | 0 | 50,800 | 0 | 47,900 | 0 | 2,900 |
| 2024-12-13 | 0 | 50,700 | 0 | 47,500 | 0 | 3,200 |
| 2024-12-06 | 0 | 50,100 | 0 | 46,900 | 0 | 3,200 |
| 2024-11-29 | 0 | 50,400 | 0 | 46,900 | 0 | 3,500 |
| 2024-11-22 | 0 | 50,300 | 0 | 47,200 | 0 | 3,100 |
| 2024-11-15 | 0 | 50,500 | 0 | 46,700 | 0 | 3,800 |
| 2024-11-08 | 0 | 48,700 | 0 | 45,900 | 0 | 2,800 |
| 2024-11-01 | 0 | 48,400 | 0 | 46,300 | 0 | 2,100 |
| 2024-10-25 | 0 | 47,800 | 0 | 45,700 | 0 | 2,100 |
| 2024-10-18 | 0 | 47,700 | 0 | 45,600 | 0 | 2,100 |
| 2024-10-11 | 0 | 48,800 | 0 | 45,900 | 0 | 2,900 |
| 2024-10-04 | 0 | 48,800 | 0 | 45,900 | 0 | 2,900 |
| 2024-09-27 | 0 | 48,600 | 0 | 45,700 | 0 | 2,900 |
| 2024-09-20 | 0 | 48,600 | 0 | 45,500 | 0 | 3,100 |
| 2024-09-13 | 0 | 47,700 | 0 | 24,800 | 0 | 22,900 |
| 2024-09-06 | 0 | 47,600 | 0 | 24,800 | 0 | 22,800 |
| 2024-08-30 | 0 | 47,600 | 0 | 24,900 | 0 | 22,700 |
| 2024-08-23 | 0 | 47,600 | 0 | 24,700 | 0 | 22,900 |
| 2024-08-16 | 0 | 47,900 | 0 | 25,100 | 0 | 22,800 |
| 2024-08-09 | 0 | 46,000 | 0 | 23,300 | 0 | 22,700 |
| 2024-08-02 | 0 | 46,900 | 0 | 24,300 | 0 | 22,600 |
| 2024-07-26 | 0 | 46,900 | 0 | 24,600 | 0 | 22,300 |
| 2024-07-19 | 0 | 47,800 | 0 | 25,200 | 0 | 22,600 |
| 2024-07-12 | 0 | 47,500 | 0 | 25,000 | 0 | 22,500 |
| 2024-07-05 | 0 | 47,700 | 0 | 25,100 | 0 | 22,600 |
| 2024-06-28 | 0 | 47,900 | 0 | 24,800 | 0 | 23,100 |
| 2024-06-21 | 0 | 48,400 | 0 | 25,200 | 0 | 23,200 |
| 2024-06-14 | 0 | 48,700 | 0 | 25,500 | 0 | 23,200 |
| 2024-06-07 | 0 | 48,400 | 0 | 25,100 | 0 | 23,300 |
| 2024-05-31 | 0 | 48,500 | 0 | 25,400 | 0 | 23,100 |
| 2024-05-24 | 0 | 50,000 | 0 | 26,800 | 0 | 23,200 |
| 2024-05-17 | 0 | 50,000 | 0 | 27,000 | 0 | 23,000 |
| 2024-05-10 | 0 | 50,100 | 0 | 26,400 | 0 | 23,700 |
| 2024-05-02 | 0 | 49,300 | 0 | 25,800 | 0 | 23,500 |
| 2024-04-26 | 0 | 49,600 | 0 | 27,100 | 0 | 22,500 |
| 2024-04-19 | 0 | 48,900 | 0 | 26,300 | 0 | 22,600 |
| 2024-04-12 | 0 | 48,300 | 0 | 25,800 | 0 | 22,500 |
| 2024-04-05 | 0 | 47,500 | 0 | 24,600 | 0 | 22,900 |
| 2024-03-29 | 0 | 25,500 | 0 | 22,400 | 0 | 3,100 |
| 2024-03-22 | 0 | 24,300 | 0 | 20,900 | 0 | 3,400 |
| 2024-03-15 | 0 | 21,900 | 0 | 18,500 | 0 | 3,400 |
| 2024-03-08 | 0 | 22,500 | 0 | 19,100 | 0 | 3,400 |
| 2024-03-01 | 0 | 41,400 | 0 | 36,900 | 0 | 4,500 |
| 2024-02-22 | 0 | 41,900 | 0 | 36,700 | 0 | 5,200 |
| 2024-02-16 | 0 | 40,900 | 0 | 35,000 | 0 | 5,900 |
| 2024-02-09 | 0 | 40,300 | 0 | 35,100 | 0 | 5,200 |
| 2024-02-02 | 0 | 38,200 | 0 | 34,600 | 0 | 3,600 |
| 2024-01-26 | 0 | 37,100 | 0 | 35,000 | 0 | 2,100 |
| 2024-01-19 | 0 | 36,400 | 0 | 34,100 | 0 | 2,300 |
| 2024-01-12 | 0 | 36,400 | 0 | 34,000 | 0 | 2,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 15:00 | 岡県運送 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9063 | 1 | 岡山の物流・輸送・流通なら「オカケン」 | 岡山県貨物運送株式会社 | 2025-04-19 07:22:23 |
| 9063 | 2 | コーポレートガバナンス | 2024-06-21 20:52:06 |
| 9063 | 2 | ディスクロージャー・ポリシー | 岡山県貨物運送株式会社 | 2024-06-19 10:57:44 |
| 9063 | 2 | 電子公告 | 岡山県貨物運送株式会社 | 2024-06-19 10:57:43 |
| 9063 | 2 | 株式について | 岡山県貨物運送株式会社 | 2024-06-19 10:57:42 |
| 9063 | 2 | 株式について | 岡山県貨物運送株式会社 | 2024-06-19 10:57:41 |
| 9063 | 2 | 株式について | 岡山県貨物運送株式会社 | 2024-06-19 10:57:39 |
| 9063 | 2 | IRライブラリー | 岡山県貨物運送株式会社 | 2024-06-19 10:57:38 |
| 9063 | 2 | IRライブラリー | 岡山県貨物運送株式会社 | 2024-06-19 10:57:37 |
| 9063 | 2 | IRライブラリー | 岡山県貨物運送株式会社 | 2024-06-19 10:57:36 |