| 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 | 4,110 | 4,110 | 4,020 | 4,020 | 27,600 | -60 | 99% | 98% | 52% | ▼▼ | 100% | 101% | 106% | 96% | 100% |
| 20240925 | 4,025 | 4,025 | 3,995 | 4,005 | 38,800 | -15 | 100% | 100% | 141% | ▼▼▼ | 101% | 103% | 106% | 95% | 100% |
| 20240926 | 4,000 | 4,060 | 4,000 | 4,050 | 33,500 | 45 | 101% | 101% | 86% | ▲ | 100% | 104% | 106% | 97% | 101% |
| 20240927 | 3,990 | 4,015 | 3,970 | 4,000 | 38,800 | -50 | 99% | 100% | 116% | ▼ | 101% | 105% | 107% | 96% | 100% |
| 20240930 | 3,930 | 3,975 | 3,915 | 3,955 | 83,400 | -45 | 99% | 101% | 215% | ▼▼ | 103% | 106% | 106% | 95% | 100% |
| 20241001 | 3,970 | 4,110 | 3,970 | 4,075 | 69,600 | 120 | 103% | 103% | 83% | ▲ | 100% | 102% | 103% | 98% | 103% |
| 20241002 | 4,145 | 4,165 | 4,125 | 4,130 | 70,800 | 55 | 101% | 100% | 102% | ▲▲ | 99% | 103% | 105% | 99% | 104% |
| 20241003 | 4,145 | 4,145 | 4,075 | 4,110 | 47,100 | -20 | 100% | 99% | 67% | ▼ | 101% | 104% | 105% | 99% | 104% |
| 20241004 | 4,110 | 4,150 | 4,110 | 4,145 | 40,700 | 35 | 101% | 101% | 86% | ▲ | 102% | 102% | 105% | 100% | 105% |
| 20241007 | 4,145 | 4,225 | 4,140 | 4,225 | 88,400 | 80 | 102% | 102% | 217% | ▲▲ | 100% | 100% | 102% | 100% | 107% |
| 20241008 | 4,235 | 4,270 | 4,215 | 4,235 | 79,400 | 10 | 100% | 100% | 90% | ▲▲▲ | 100% | 99% | 102% | 100% | 107% |
| 20241009 | 4,255 | 4,295 | 4,245 | 4,260 | 51,100 | 25 | 101% | 100% | 64% | ▲▲▲▲ | 99% | 98% | 101% | 100% | 108% |
| 20241010 | 4,280 | 4,280 | 4,230 | 4,245 | 24,500 | -15 | 100% | 99% | 48% | ▼ | 100% | 99% | 102% | 100% | 107% |
| 20241011 | 4,245 | 4,260 | 4,215 | 4,225 | 28,100 | -20 | 100% | 100% | 115% | ▼▼ | 100% | 99% | 103% | 99% | 107% |
| 20241015 | 4,225 | 4,235 | 4,200 | 4,215 | 40,900 | -10 | 100% | 100% | 146% | ▼▼▼ | 100% | 99% | 103% | 99% | 107% |
| 20241016 | 4,210 | 4,230 | 4,185 | 4,210 | 35,300 | -5 | 100% | 100% | 86% | ▼▼▼▼ | 100% | 98% | 104% | 99% | 106% |
| 20241017 | 4,210 | 4,210 | 4,185 | 4,190 | 20,100 | -20 | 100% | 100% | 57% | ▼▼▼▼▼ | 99% | 97% | 104% | 98% | 106% |
| 20241018 | 4,230 | 4,230 | 4,200 | 4,200 | 23,200 | 10 | 100% | 99% | 115% | ▲ | 99% | 98% | 104% | 99% | 106% |
| 20241021 | 4,200 | 4,200 | 4,150 | 4,160 | 21,500 | -40 | 99% | 99% | 93% | ▼ | 99% | 101% | 105% | 98% | 105% |
| 20241022 | 4,160 | 4,160 | 4,110 | 4,135 | 28,400 | -25 | 99% | 99% | 132% | ▼▼ | 99% | 102% | 106% | 97% | 105% |
| 20241023 | 4,125 | 4,130 | 4,060 | 4,075 | 55,400 | -60 | 99% | 99% | 195% | ▼▼▼ | 99% | 104% | 107% | 96% | 103% |
| 20241024 | 4,115 | 4,115 | 4,065 | 4,090 | 32,500 | 15 | 100% | 99% | 59% | ▲ | 100% | 105% | 107% | 96% | 103% |
| 20241025 | 4,115 | 4,145 | 4,100 | 4,120 | 67,200 | 30 | 101% | 100% | 207% | ▲▲ | 103% | 106% | 107% | 97% | 104% |
| 20241028 | 4,085 | 4,200 | 4,080 | 4,200 | 46,600 | 80 | 102% | 103% | 69% | ▲▲▲ | 100% | 101% | 104% | 99% | 106% |
| 20241029 | 4,200 | 4,235 | 4,195 | 4,205 | 32,300 | 5 | 100% | 100% | 69% | ▲▲▲▲ | 102% | 100% | 105% | 99% | 103% |
| 20241030 | 4,190 | 4,290 | 4,170 | 4,270 | 54,400 | 65 | 102% | 102% | 168% | ▲▲▲▲▲ | 101% | 99% | 101% | 100% | 105% |
| 20241031 | 4,300 | 4,360 | 4,300 | 4,335 | 73,900 | 65 | 102% | 101% | 136% | ▲▲▲▲▲▲ | 98% | 98% | 101% | 100% | 106% |
| 20241101 | 4,335 | 4,375 | 4,230 | 4,230 | 46,500 | -105 | 98% | 98% | 63% | ▼ | 98% | 99% | 102% | 98% | 104% |
| 20241105 | 4,280 | 4,290 | 4,185 | 4,195 | 29,600 | -35 | 99% | 98% | 64% | ▼▼ | 100% | 101% | 105% | 97% | 103% |
| 20241106 | 4,200 | 4,235 | 4,165 | 4,200 | 27,100 | 5 | 100% | 100% | 92% | ▲ | 101% | 103% | 104% | 97% | 103% |
| 20241107 | 4,215 | 4,265 | 4,205 | 4,245 | 30,200 | 45 | 101% | 101% | 111% | ▲▲ | 100% | 103% | 103% | 98% | 104% |
| 20241108 | 4,260 | 4,280 | 4,235 | 4,240 | 22,200 | -5 | 100% | 100% | 74% | ▼ | 100% | 103% | 104% | 98% | 104% |
| 20241111 | 4,240 | 4,240 | 4,205 | 4,235 | 20,300 | -5 | 100% | 100% | 91% | ▼▼ | 100% | 103% | 104% | 98% | 104% |
| 20241112 | 4,240 | 4,270 | 4,220 | 4,255 | 40,900 | 20 | 100% | 100% | 201% | ▲ | 101% | 101% | 102% | 98% | 104% |
| 20241113 | 4,300 | 4,345 | 4,270 | 4,330 | 46,600 | 75 | 102% | 101% | 114% | ▲▲ | 100% | 99% | 101% | 100% | 106% |
| 20241114 | 4,370 | 4,410 | 4,335 | 4,385 | 59,400 | 55 | 101% | 100% | 127% | ▲▲▲ | 99% | 98% | 102% | 100% | 108% |
| 20241115 | 4,385 | 4,395 | 4,320 | 4,350 | 31,000 | -35 | 99% | 99% | 52% | ▼ | 99% | 99% | 103% | 99% | 107% |
| 20241118 | 4,350 | 4,360 | 4,285 | 4,315 | 28,800 | -35 | 99% | 99% | 93% | ▼▼ | 100% | 100% | 103% | 98% | 106% |
| 20241119 | 4,320 | 4,340 | 4,310 | 4,325 | 25,300 | 10 | 100% | 100% | 88% | ▲ | 99% | 100% | 103% | 99% | 106% |
| 20241120 | 4,325 | 4,350 | 4,285 | 4,285 | 21,200 | -40 | 99% | 99% | 84% | ▼ | 100% | 101% | 104% | 98% | 105% |
| 20241121 | 4,290 | 4,305 | 4,275 | 4,280 | 13,600 | -5 | 100% | 100% | 64% | ▼▼ | 101% | 100% | 104% | 98% | 105% |
| 20241122 | 4,280 | 4,320 | 4,255 | 4,310 | 25,300 | 30 | 101% | 101% | 186% | ▲ | 99% | 100% | 103% | 98% | 105% |
| 20241125 | 4,345 | 4,360 | 4,310 | 4,315 | 37,400 | 5 | 100% | 99% | 148% | ▲▲ | 100% | 101% | 103% | 98% | 103% |
| 20241126 | 4,325 | 4,340 | 4,290 | 4,330 | 45,800 | 15 | 100% | 100% | 122% | ▲▲▲ | 99% | 102% | 104% | 99% | 103% |
| 20241127 | 4,300 | 4,310 | 4,205 | 4,255 | 58,100 | -75 | 98% | 99% | 127% | ▼ | 101% | 103% | 105% | 97% | 101% |
| 20241128 | 4,250 | 4,295 | 4,245 | 4,290 | 28,900 | 35 | 101% | 101% | 50% | ▲ | 102% | 100% | 104% | 98% | 102% |
| 20241129 | 4,300 | 4,380 | 4,295 | 4,365 | 28,300 | 75 | 102% | 102% | 98% | ▲▲ | 100% | 100% | 102% | 100% | 104% |
| 20241202 | 4,375 | 4,430 | 4,360 | 4,365 | 47,000 | 0 | 100% | 100% | 166% | -- | 100% | 99% | 102% | 100% | 104% |
| 20241203 | 4,385 | 4,400 | 4,365 | 4,395 | 25,500 | 30 | 101% | 100% | 54% | ▲ | 98% | 100% | 102% | 100% | 105% |
| 20241204 | 4,395 | 4,395 | 4,315 | 4,320 | 39,400 | -75 | 98% | 98% | 155% | ▼ | 99% | 101% | 103% | 98% | 102% |
| 20241205 | 4,350 | 4,350 | 4,290 | 4,320 | 27,000 | 0 | 100% | 99% | 69% | -- | 101% | 103% | 102% | 98% | 102% |
| 20241206 | 4,320 | 4,360 | 4,320 | 4,355 | 33,600 | 35 | 101% | 101% | 124% | ▲ | 100% | 102% | 0% | 99% | 103% |
| 20241209 | 4,355 | 4,365 | 4,340 | 4,350 | 20,600 | -5 | 100% | 100% | 61% | ▼ | 100% | 100% | 0% | 99% | 102% |
| 20241210 | 4,415 | 4,430 | 4,390 | 4,395 | 33,200 | 45 | 101% | 100% | 161% | ▲ | 100% | 102% | 0% | 100% | 103% |
| 20241211 | 4,390 | 4,405 | 4,375 | 4,375 | 41,100 | -20 | 100% | 100% | 124% | ▼ | 101% | 101% | 0% | 100% | 103% |
| 20241212 | 4,415 | 4,470 | 4,405 | 4,460 | 28,000 | 85 | 102% | 101% | 68% | ▲ | 99% | 100% | 0% | 100% | 105% |
| 20241213 | 4,445 | 4,445 | 4,340 | 4,400 | 56,300 | -60 | 99% | 99% | 201% | ▼ | 100% | 101% | 0% | 99% | 103% |
| 20241216 | 4,400 | 4,430 | 4,385 | 4,395 | 25,800 | -5 | 100% | 100% | 46% | ▼▼ | 101% | 99% | 0% | 99% | 103% |
| 20241217 | 4,440 | 4,470 | 4,420 | 4,470 | 32,400 | 75 | 102% | 101% | 126% | ▲ | 99% | 0% | 0% | 100% | 105% |
| 20241218 | 4,475 | 4,480 | 4,410 | 4,435 | 34,000 | -35 | 99% | 99% | 105% | ▼ | 101% | 0% | 0% | 99% | 104% |
| 20241219 | 4,400 | 4,495 | 4,400 | 4,465 | 54,400 | 30 | 101% | 101% | 160% | ▲ | 99% | 0% | 0% | 100% | 105% |
| 20241220 | 4,460 | 4,465 | 4,395 | 4,415 | 72,500 | -50 | 99% | 99% | 133% | ▼ | % | % | % | 99% | 104% |
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 | 5,100 | 12,800 | 0 | 8,400 | 5,100 | 4,400 |
| 2024-12-06 | 1,000 | 15,200 | 0 | 10,200 | 1,000 | 5,000 |
| 2024-11-29 | 900 | 11,700 | 0 | 8,400 | 900 | 3,300 |
| 2024-11-22 | 1,000 | 12,500 | 0 | 8,500 | 1,000 | 4,000 |
| 2024-11-15 | 1,200 | 10,900 | 0 | 7,900 | 1,200 | 3,000 |
| 2024-11-08 | 800 | 12,500 | 0 | 7,500 | 800 | 5,000 |
| 2024-11-01 | 1,200 | 11,800 | 0 | 7,600 | 1,200 | 4,200 |
| 2024-10-25 | 2,000 | 12,400 | 0 | 8,200 | 2,000 | 4,200 |
| 2024-10-18 | 1,300 | 11,800 | 0 | 7,700 | 1,300 | 4,100 |
| 2024-10-11 | 1,400 | 10,700 | 100 | 6,700 | 1,300 | 4,000 |
| 2024-10-04 | 800 | 11,700 | 100 | 6,900 | 700 | 4,800 |
| 2024-09-27 | 600 | 14,300 | 0 | 8,000 | 600 | 6,300 |
| 2024-09-20 | 1,100 | 12,800 | 500 | 6,900 | 600 | 5,900 |
| 2024-09-13 | 1,000 | 13,400 | 100 | 7,800 | 900 | 5,600 |
| 2024-09-06 | 1,400 | 13,100 | 100 | 7,800 | 1,300 | 5,300 |
| 2024-08-30 | 1,000 | 13,900 | 0 | 8,500 | 1,000 | 5,400 |
| 2024-08-23 | 1,100 | 15,700 | 0 | 8,400 | 1,100 | 7,300 |
| 2024-08-16 | 1,000 | 14,800 | 0 | 8,500 | 1,000 | 6,300 |
| 2024-08-09 | 1,900 | 20,000 | 300 | 9,300 | 1,600 | 10,700 |
| 2024-08-02 | 4,200 | 43,900 | 0 | 25,200 | 4,200 | 18,700 |
| 2024-07-26 | 9,300 | 57,500 | 0 | 34,900 | 9,300 | 22,600 |
| 2024-07-19 | 5,900 | 27,500 | 0 | 13,900 | 5,900 | 13,600 |
| 2024-07-12 | 6,100 | 26,600 | 0 | 14,300 | 6,100 | 12,300 |
| 2024-07-05 | 4,500 | 23,300 | 0 | 10,700 | 4,500 | 12,600 |
| 2024-06-28 | 3,600 | 21,500 | 0 | 12,000 | 3,600 | 9,500 |
| 2024-06-21 | 3,800 | 25,600 | 0 | 13,600 | 3,800 | 12,000 |
| 2024-06-14 | 500 | 22,600 | 0 | 11,600 | 500 | 11,000 |
| 2024-06-07 | 700 | 21,000 | 0 | 11,200 | 700 | 9,800 |
| 2024-05-31 | 600 | 21,200 | 0 | 11,200 | 600 | 10,000 |
| 2024-05-24 | 1,900 | 23,900 | 0 | 10,100 | 1,900 | 13,800 |
| 2024-05-17 | 3,400 | 23,900 | 0 | 10,300 | 3,400 | 13,600 |
| 2024-05-10 | 2,700 | 34,900 | 0 | 19,100 | 2,700 | 15,800 |
| 2024-05-02 | 2,300 | 39,600 | 0 | 21,600 | 2,300 | 18,000 |
| 2024-04-26 | 2,700 | 40,000 | 0 | 21,900 | 2,700 | 18,100 |
| 2024-04-19 | 2,600 | 37,500 | 100 | 21,400 | 2,500 | 16,100 |
| 2024-04-12 | 2,800 | 36,800 | 100 | 22,100 | 2,700 | 14,700 |
| 2024-04-05 | 2,500 | 32,200 | 300 | 20,200 | 2,200 | 12,000 |
| 2024-03-29 | 5,700 | 30,300 | 3,800 | 19,700 | 1,900 | 10,600 |
| 2024-03-22 | 127,600 | 29,800 | 122,100 | 18,200 | 5,500 | 11,600 |
| 2024-03-15 | 39,200 | 33,400 | 36,300 | 20,600 | 2,900 | 12,800 |
| 2024-03-08 | 15,100 | 35,000 | 13,800 | 21,300 | 1,300 | 13,700 |
| 2024-03-01 | 4,000 | 36,200 | 2,500 | 22,400 | 1,500 | 13,800 |
| 2024-02-22 | 3,600 | 37,600 | 400 | 21,400 | 3,200 | 16,200 |
| 2024-02-16 | 4,100 | 38,800 | 400 | 21,000 | 3,700 | 17,800 |
| 2024-02-09 | 4,600 | 30,500 | 300 | 12,400 | 4,300 | 18,100 |
| 2024-02-02 | 2,200 | 25,900 | 200 | 12,000 | 2,000 | 13,900 |
| 2024-01-26 | 2,600 | 21,500 | 100 | 9,300 | 2,500 | 12,200 |
| 2024-01-19 | 3,200 | 21,100 | 100 | 9,300 | 3,100 | 11,800 |
| 2024-01-12 | 2,500 | 20,400 | 100 | 10,100 | 2,400 | 10,300 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9436 | 1 | 沖縄セルラー電話株式会社 | 2024-12-21 14:23:16 |
| 9436 | 2 | 2025年3月期 第2四半期決算説明会（2024年10月28日） | 2024-10-31 20:29:17 |
| 9436 | 2 | 2025年3月期 第1四半期決算会（2024年7月29日） | 2024-08-01 16:29:09 |
| 9436 | 2 | IR に関するお問い合わせ｜投資家情報｜沖縄セルラー電話株式会社 | 2024-06-19 11:04:01 |
| 9436 | 2 | 免責事項｜投資家情報｜沖縄セルラー電話株式会社 | 2024-06-19 11:04:00 |
| 9436 | 2 | 電子公告｜投資家情報｜沖縄セルラー電話株式会社 | 2024-06-19 11:03:58 |
| 9436 | 2 | 配当情報｜投資家情報｜沖縄セルラー電話株式会社 | 2024-06-19 11:03:57 |
| 9436 | 2 | 株式情報｜投資家情報｜沖縄セルラー電話株式会社 | 2024-06-19 11:03:56 |
| 9436 | 2 | IR ライブラリ｜投資家情報｜沖縄セルラー電話株式会社 | 2024-06-19 11:03:55 |
| 9436 | 2 | 財務情報｜投資家情報｜沖縄セルラー電話株式会社 | 2024-06-19 11:03:54 |