| 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 | 915 | 915 | 900 | 900 | 27,600 | -15 | 98% | 98% | 214% | ▼▼▼▼ | 99% | 89% | 86% | 53% | 100% |
| 20240925 | 900 | 901 | 894 | 895 | 36,200 | -5 | 99% | 99% | 131% | ▼▼▼▼▼ | 97% | 88% | 87% | 53% | 100% |
| 20240926 | 890 | 894 | 865 | 865 | 77,900 | -30 | 97% | 97% | 215% | ▼▼▼▼▼▼ | 100% | 95% | 94% | 51% | 100% |
| 20240927 | 820 | 836 | 811 | 819 | 85,200 | -46 | 95% | 100% | 109% | ▼▼▼▼▼▼▼ | 100% | 97% | 96% | 63% | 100% |
| 20240930 | 801 | 814 | 798 | 800 | 35,800 | -19 | 98% | 100% | 42% | ▼▼▼▼▼▼▼▼ | 99% | 98% | 95% | 72% | 100% |
| 20241001 | 792 | 795 | 781 | 783 | 26,800 | -17 | 98% | 99% | 75% | ▼▼▼▼▼▼▼▼▼ | 98% | 100% | 95% | 75% | 100% |
| 20241002 | 777 | 780 | 761 | 763 | 33,400 | -20 | 97% | 98% | 125% | ▼▼▼▼▼▼▼▼▼▼ | 102% | 102% | 95% | 76% | 100% |
| 20241003 | 765 | 780 | 765 | 778 | 23,100 | 15 | 102% | 102% | 69% | ▲ | 101% | 98% | 95% | 79% | 102% |
| 20241004 | 772 | 777 | 763 | 777 | 15,900 | -1 | 100% | 101% | 69% | ▼ | 100% | 99% | 94% | 79% | 102% |
| 20241007 | 778 | 800 | 774 | 779 | 27,100 | 2 | 100% | 100% | 170% | ▲ | 100% | 99% | 94% | 83% | 102% |
| 20241008 | 779 | 780 | 767 | 778 | 16,000 | -1 | 100% | 100% | 59% | ▼ | 97% | 99% | 95% | 83% | 102% |
| 20241009 | 777 | 777 | 750 | 753 | 36,000 | -25 | 97% | 97% | 225% | ▼▼ | 99% | 100% | 98% | 80% | 100% |
| 20241010 | 751 | 751 | 734 | 745 | 24,800 | -8 | 99% | 99% | 69% | ▼▼▼ | 104% | 100% | 99% | 79% | 100% |
| 20241011 | 740 | 772 | 740 | 770 | 21,500 | 25 | 103% | 104% | 87% | ▲ | 101% | 94% | 97% | 82% | 103% |
| 20241015 | 761 | 776 | 752 | 768 | 18,100 | -2 | 100% | 101% | 84% | ▼ | 98% | 94% | 96% | 82% | 103% |
| 20241016 | 764 | 769 | 746 | 752 | 13,100 | -16 | 98% | 98% | 72% | ▼▼ | 99% | 95% | 98% | 80% | 101% |
| 20241017 | 752 | 765 | 742 | 742 | 10,900 | -10 | 99% | 99% | 83% | ▼▼▼ | 95% | 95% | 99% | 80% | 100% |
| 20241018 | 745 | 745 | 711 | 711 | 36,300 | -31 | 96% | 95% | 333% | ▼▼▼▼ | 101% | 97% | 99% | 78% | 100% |
| 20241021 | 707 | 719 | 701 | 716 | 9,200 | 5 | 101% | 101% | 25% | ▲ | 99% | 96% | 96% | 78% | 101% |
| 20241022 | 716 | 727 | 700 | 712 | 18,600 | -4 | 99% | 99% | 202% | ▼ | 99% | 98% | 97% | 79% | 100% |
| 20241023 | 711 | 720 | 694 | 705 | 19,000 | -7 | 99% | 99% | 102% | ▼▼ | 98% | 104% | 98% | 79% | 100% |
| 20241024 | 698 | 704 | 680 | 685 | 27,100 | -20 | 97% | 98% | 143% | ▼▼▼ | 98% | 106% | 98% | 79% | 100% |
| 20241025 | 686 | 695 | 674 | 674 | 18,400 | -11 | 98% | 98% | 68% | ▼▼▼▼ | 103% | 110% | 100% | 82% | 100% |
| 20241028 | 671 | 695 | 671 | 688 | 20,300 | 14 | 102% | 103% | 110% | ▲ | 101% | 107% | 96% | 86% | 102% |
| 20241029 | 690 | 711 | 689 | 697 | 14,000 | 9 | 101% | 101% | 69% | ▲▲ | 104% | 100% | 95% | 89% | 103% |
| 20241030 | 701 | 726 | 696 | 726 | 26,000 | 29 | 104% | 104% | 186% | ▲▲▲ | 101% | 96% | 92% | 93% | 108% |
| 20241031 | 720 | 726 | 710 | 726 | 6,400 | 0 | 100% | 101% | 25% | -- | 101% | 95% | 91% | 93% | 108% |
| 20241101 | 725 | 739 | 725 | 735 | 10,000 | 9 | 101% | 101% | 156% | ▲ | 102% | 99% | 97% | 94% | 109% |
| 20241105 | 687 | 717 | 687 | 702 | 24,900 | -33 | 96% | 102% | 249% | ▼ | 98% | 97% | 95% | 90% | 104% |
| 20241106 | 696 | 696 | 677 | 685 | 21,200 | -17 | 98% | 98% | 85% | ▼▼ | 100% | 97% | 96% | 88% | 102% |
| 20241107 | 690 | 693 | 681 | 690 | 11,500 | 5 | 101% | 100% | 54% | ▲ | 100% | 98% | 98% | 90% | 102% |
| 20241108 | 680 | 684 | 675 | 683 | 15,900 | -7 | 99% | 100% | 138% | ▼ | 99% | 97% | 97% | 89% | 101% |
| 20241111 | 681 | 690 | 672 | 672 | 21,000 | -11 | 98% | 99% | 132% | ▼▼ | 99% | 98% | 98% | 87% | 100% |
| 20241112 | 673 | 682 | 669 | 669 | 17,300 | -3 | 100% | 99% | 82% | ▼▼▼ | 99% | 98% | 98% | 87% | 100% |
| 20241113 | 669 | 677 | 663 | 663 | 17,200 | -6 | 99% | 99% | 99% | ▼▼▼▼ | 98% | 99% | 108% | 88% | 100% |
| 20241114 | 663 | 667 | 641 | 651 | 29,000 | -12 | 98% | 98% | 169% | ▼▼▼▼▼ | 103% | 103% | 112% | 88% | 100% |
| 20241115 | 641 | 665 | 630 | 660 | 40,400 | 9 | 101% | 103% | 139% | ▲ | 100% | 102% | 110% | 90% | 101% |
| 20241118 | 650 | 663 | 644 | 649 | 10,900 | -11 | 98% | 100% | 27% | ▼ | 101% | 102% | 110% | 88% | 100% |
| 20241119 | 652 | 658 | 649 | 658 | 5,100 | 9 | 101% | 101% | 47% | ▲ | 100% | 100% | 109% | 90% | 101% |
| 20241120 | 658 | 667 | 650 | 655 | 10,200 | -3 | 100% | 100% | 200% | ▼ | 101% | 101% | 109% | 89% | 101% |
| 20241121 | 655 | 668 | 655 | 660 | 5,000 | 5 | 101% | 101% | 49% | ▲ | 101% | 98% | 109% | 90% | 102% |
| 20241122 | 656 | 670 | 649 | 663 | 10,800 | 3 | 100% | 101% | 216% | ▲▲ | 99% | 97% | 108% | 90% | 102% |
| 20241125 | 662 | 663 | 647 | 653 | 11,500 | -10 | 98% | 99% | 106% | ▼ | 101% | 98% | 110% | 89% | 101% |
| 20241126 | 650 | 663 | 644 | 659 | 11,300 | 6 | 101% | 101% | 98% | ▲ | 99% | 97% | 110% | 90% | 102% |
| 20241127 | 654 | 655 | 637 | 646 | 8,300 | -13 | 98% | 99% | 73% | ▼ | 100% | 100% | 111% | 88% | 100% |
| 20241128 | 639 | 650 | 625 | 636 | 12,000 | -10 | 98% | 100% | 145% | ▼▼ | 100% | 100% | 111% | 87% | 100% |
| 20241129 | 637 | 649 | 636 | 639 | 12,900 | 3 | 100% | 100% | 108% | ▲ | 99% | 100% | 109% | 87% | 100% |
| 20241202 | 635 | 639 | 628 | 630 | 16,000 | -9 | 99% | 99% | 124% | ▼ | 101% | 101% | 106% | 90% | 100% |
| 20241203 | 630 | 638 | 630 | 637 | 15,300 | 7 | 101% | 101% | 96% | ▲ | 101% | 103% | 105% | 92% | 101% |
| 20241204 | 634 | 639 | 631 | 639 | 12,400 | 2 | 100% | 101% | 81% | ▲▲ | 98% | 112% | 100% | 93% | 101% |
| 20241205 | 639 | 645 | 629 | 629 | 24,300 | -10 | 98% | 98% | 196% | ▼ | 101% | 114% | 98% | 92% | 100% |
| 20241206 | 629 | 638 | 627 | 634 | 13,400 | 5 | 101% | 101% | 55% | ▲ | 101% | 112% | 0% | 94% | 101% |
| 20241209 | 633 | 655 | 630 | 637 | 23,100 | 3 | 100% | 101% | 172% | ▲▲ | 101% | 110% | 0% | 95% | 101% |
| 20241210 | 647 | 700 | 639 | 656 | 34,600 | 19 | 103% | 101% | 150% | ▲▲▲ | 109% | 105% | 0% | 99% | 104% |
| 20241211 | 658 | 756 | 655 | 717 | 178,900 | 61 | 109% | 109% | 517% | ▲▲▲▲ | 98% | 93% | 0% | 100% | 114% |
| 20241212 | 720 | 736 | 701 | 702 | 58,800 | -15 | 98% | 98% | 33% | ▼ | 99% | 93% | 0% | 98% | 112% |
| 20241213 | 713 | 716 | 696 | 709 | 23,900 | 7 | 101% | 99% | 41% | ▲ | 97% | 90% | 0% | 99% | 113% |
| 20241216 | 709 | 709 | 686 | 691 | 22,700 | -18 | 97% | 97% | 95% | ▼ | 97% | 90% | 0% | 96% | 110% |
| 20241217 | 686 | 686 | 659 | 668 | 20,900 | -23 | 97% | 97% | 92% | ▼▼ | 100% | 0% | 0% | 93% | 106% |
| 20241218 | 666 | 670 | 645 | 665 | 23,800 | -3 | 100% | 100% | 114% | ▼▼▼ | 98% | 0% | 0% | 93% | 106% |
| 20241219 | 655 | 662 | 631 | 640 | 36,000 | -25 | 96% | 98% | 151% | ▼▼▼▼ | 97% | 0% | 0% | 89% | 102% |
| 20241220 | 638 | 647 | 614 | 618 | 43,400 | -22 | 97% | 97% | 121% | ▼▼▼▼▼ | % | % | % | 86% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 400 | 178,900 | 400 | 54,500 | 0 | 124,400 |
| 2024-12-06 | 0 | 168,800 | 0 | 53,100 | 0 | 115,700 |
| 2024-11-29 | 0 | 167,500 | 0 | 52,300 | 0 | 115,200 |
| 2024-11-22 | 0 | 175,100 | 0 | 53,300 | 0 | 121,800 |
| 2024-11-15 | 0 | 177,700 | 0 | 51,900 | 0 | 125,800 |
| 2024-11-08 | 0 | 179,700 | 0 | 52,300 | 0 | 127,400 |
| 2024-11-01 | 0 | 184,400 | 0 | 53,000 | 0 | 131,400 |
| 2024-10-25 | 0 | 190,900 | 0 | 56,500 | 0 | 134,400 |
| 2024-10-18 | 0 | 185,000 | 0 | 55,200 | 0 | 129,800 |
| 2024-10-11 | 0 | 181,000 | 0 | 51,900 | 0 | 129,100 |
| 2024-10-04 | 0 | 169,600 | 0 | 51,800 | 0 | 117,800 |
| 2024-09-27 | 0 | 154,000 | 0 | 46,500 | 0 | 107,500 |
| 2024-09-20 | 0 | 156,900 | 0 | 48,400 | 0 | 108,500 |
| 2024-09-13 | 0 | 161,400 | 0 | 49,600 | 0 | 111,800 |
| 2024-09-06 | 0 | 153,900 | 0 | 46,700 | 0 | 107,200 |
| 2024-08-30 | 100 | 150,400 | 100 | 30,800 | 0 | 119,600 |
| 2024-08-23 | 0 | 34,300 | 0 | 15,200 | 0 | 19,100 |
| 2024-08-16 | 0 | 34,200 | 0 | 15,200 | 0 | 19,000 |
| 2024-08-09 | 0 | 33,700 | 0 | 15,200 | 0 | 18,500 |
| 2024-08-02 | 0 | 33,000 | 0 | 14,500 | 0 | 18,500 |
| 2024-07-26 | 0 | 33,400 | 0 | 14,600 | 0 | 18,800 |
| 2024-07-19 | 0 | 34,100 | 0 | 14,600 | 0 | 19,500 |
| 2024-07-12 | 0 | 33,300 | 0 | 14,600 | 0 | 18,700 |
| 2024-07-05 | 0 | 33,400 | 0 | 14,600 | 0 | 18,800 |
| 2024-06-28 | 0 | 31,600 | 0 | 14,600 | 0 | 17,000 |
| 2024-06-21 | 0 | 27,000 | 0 | 13,800 | 0 | 13,200 |
| 2024-06-14 | 0 | 25,900 | 0 | 12,900 | 0 | 13,000 |
| 2024-06-07 | 0 | 22,600 | 0 | 12,300 | 0 | 10,300 |
| 2024-05-31 | 0 | 18,800 | 0 | 12,200 | 0 | 6,600 |
| 2024-05-24 | 0 | 14,700 | 0 | 9,500 | 0 | 5,200 |
| 2024-05-17 | 0 | 14,200 | 0 | 8,300 | 0 | 5,900 |
| 2024-05-10 | 0 | 12,300 | 0 | 8,300 | 0 | 4,000 |
| 2024-05-02 | 0 | 12,200 | 0 | 8,300 | 0 | 3,900 |
| 2024-04-26 | 0 | 10,900 | 0 | 8,100 | 0 | 2,800 |
| 2024-04-19 | 0 | 10,700 | 0 | 8,000 | 0 | 2,700 |
| 2024-04-12 | 0 | 9,800 | 0 | 6,800 | 0 | 3,000 |
| 2024-04-05 | 0 | 10,700 | 0 | 7,500 | 0 | 3,200 |
| 2024-03-29 | 0 | 11,400 | 0 | 8,200 | 0 | 3,200 |
| 2024-03-22 | 0 | 12,500 | 0 | 7,600 | 0 | 4,900 |
| 2024-03-15 | 0 | 14,700 | 0 | 7,700 | 0 | 7,000 |
| 2024-03-08 | 0 | 16,100 | 0 | 7,700 | 0 | 8,400 |
| 2024-03-01 | 0 | 18,900 | 0 | 7,600 | 0 | 11,300 |
| 2024-02-22 | 0 | 20,400 | 0 | 8,100 | 0 | 12,300 |
| 2024-02-16 | 0 | 20,900 | 0 | 8,300 | 0 | 12,600 |
| 2024-02-09 | 0 | 25,000 | 0 | 8,200 | 0 | 16,800 |
| 2024-02-02 | 0 | 24,700 | 0 | 8,200 | 0 | 16,500 |
| 2024-01-26 | 0 | 25,300 | 0 | 8,200 | 0 | 17,100 |
| 2024-01-19 | 0 | 25,300 | 0 | 8,200 | 0 | 17,100 |
| 2024-01-12 | 0 | 26,600 | 0 | 8,300 | 0 | 18,300 |
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 |
|---|---|---|---|
| 3224 | 1 | 株式会社ゼネラル・オイスター「オイスターバー」 | 2024-12-22 05:28:04 |
| 3224 | 2 | 株式の状況｜IR情報｜General Oyster（ゼネラル・オイスター） | 2024-06-15 12:30:26 |
| 3224 | 2 | IRライブラリ｜IR情報｜General Oyster（ゼネラル・オイスター） | 2024-06-15 12:30:25 |
| 3224 | 2 | 業績・財務ハイライト｜IR情報｜General Oyster（ゼネラル・オイスター） | 2024-06-15 12:30:24 |
| 3224 | 2 | トップメッセージ｜IR情報｜General Oyster（ゼネラル・オイスター） | 2024-06-15 12:30:22 |
| 3224 | 2 | 株式会社ゼネラル・オイスター「オイスターバー」 | 2024-06-15 12:30:21 |
| 3224 | 2 | IR情報｜General Oyster（ゼネラル・オイスター） | 2024-06-15 12:30:20 |
| 3224 | 3 | 年末年始 営業時間 変更のご案内 | 2024-12-02 18:33:53 |
| 3224 | 3 | トピックス｜株式会社ゼネラル・オイスター「オイスターバー」 | 2024-06-18 06:14:55 |
| 3224 | 3 | 最新の牡蠣検査結果 | 2024-06-16 05:56:31 |