| 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 | 380 | 384 | 380 | 384 | 3,300 | 2 | 101% | 101% | 35% | ▲ | 100% | 102% | 102% | 98% | 107% |
| 20250121 | 384 | 385 | 379 | 384 | 8,700 | 0 | 100% | 100% | 264% | -- | 101% | 102% | 102% | 98% | 107% |
| 20250122 | 384 | 389 | 384 | 389 | 1,900 | 5 | 101% | 101% | 22% | ▲ | 101% | 102% | 102% | 99% | 109% |
| 20250123 | 385 | 388 | 381 | 387 | 1,900 | -2 | 99% | 101% | 100% | ▼ | 102% | 102% | 102% | 98% | 108% |
| 20250124 | 383 | 392 | 383 | 391 | 9,900 | 4 | 101% | 102% | 521% | ▲ | 99% | 99% | 99% | 99% | 109% |
| 20250127 | 395 | 395 | 389 | 392 | 4,900 | 1 | 100% | 99% | 49% | ▲▲ | 100% | 99% | 99% | 100% | 109% |
| 20250128 | 393 | 394 | 387 | 392 | 6,200 | 0 | 100% | 100% | 127% | -- | 99% | 99% | 98% | 100% | 109% |
| 20250129 | 394 | 394 | 390 | 391 | 3,600 | -1 | 100% | 99% | 58% | ▼ | 100% | 101% | 99% | 99% | 109% |
| 20250130 | 390 | 391 | 388 | 391 | 4,800 | 0 | 100% | 100% | 133% | -- | 99% | 100% | 98% | 99% | 108% |
| 20250131 | 391 | 394 | 373 | 388 | 8,000 | -3 | 99% | 99% | 167% | ▼ | 101% | 102% | 100% | 99% | 107% |
| 20250203 | 386 | 390 | 383 | 390 | 6,400 | 2 | 101% | 101% | 80% | ▲ | 102% | 102% | 100% | 99% | 104% |
| 20250204 | 384 | 393 | 384 | 392 | 2,500 | 2 | 101% | 102% | 39% | ▲▲ | 101% | 101% | 99% | 100% | 103% |
| 20250205 | 387 | 391 | 387 | 390 | 4,900 | -2 | 99% | 101% | 196% | ▼ | 101% | 100% | 99% | 99% | 102% |
| 20250206 | 389 | 392 | 389 | 392 | 1,600 | 2 | 101% | 101% | 33% | ▲ | 100% | 98% | 99% | 100% | 103% |
| 20250207 | 390 | 391 | 387 | 391 | 3,600 | -1 | 100% | 100% | 225% | ▼ | 100% | 98% | 98% | 100% | 103% |
| 20250210 | 392 | 392 | 390 | 391 | 8,200 | 0 | 100% | 100% | 228% | -- | 100% | 95% | 98% | 100% | 103% |
| 20250212 | 390 | 390 | 388 | 389 | 1,100 | -2 | 99% | 100% | 13% | ▼ | 97% | 99% | 98% | 99% | 102% |
| 20250213 | 388 | 388 | 374 | 378 | 15,500 | -11 | 97% | 97% | 1409% | ▼▼ | 101% | 101% | 100% | 96% | 100% |
| 20250214 | 380 | 383 | 379 | 383 | 2,200 | 5 | 101% | 101% | 14% | ▲ | 97% | 100% | 99% | 98% | 101% |
| 20250217 | 384 | 384 | 369 | 372 | 12,100 | -11 | 97% | 97% | 550% | ▼ | 100% | 103% | 103% | 95% | 100% |
| 20250218 | 370 | 373 | 366 | 371 | 7,200 | -1 | 100% | 100% | 60% | ▼▼ | 104% | 104% | 102% | 95% | 100% |
| 20250219 | 371 | 384 | 371 | 384 | 5,700 | 13 | 104% | 104% | 79% | ▲ | 99% | 100% | 98% | 98% | 104% |
| 20250220 | 385 | 385 | 377 | 383 | 4,200 | -1 | 100% | 99% | 74% | ▼ | 101% | 101% | 100% | 98% | 103% |
| 20250225 | 380 | 383 | 378 | 382 | 6,500 | -1 | 100% | 101% | 155% | ▼▼ | 98% | 98% | 98% | 97% | 103% |
| 20250226 | 388 | 388 | 375 | 381 | 4,400 | -1 | 100% | 98% | 68% | ▼▼▼ | 102% | 100% | 99% | 97% | 103% |
| 20250227 | 379 | 385 | 372 | 385 | 2,600 | 4 | 101% | 102% | 59% | ▲ | 102% | 102% | 100% | 98% | 104% |
| 20250228 | 374 | 382 | 373 | 382 | 3,400 | -3 | 99% | 102% | 131% | ▼ | 102% | 102% | 101% | 97% | 103% |
| 20250303 | 374 | 380 | 374 | 380 | 3,000 | -2 | 99% | 102% | 88% | ▼▼ | 100% | 99% | 99% | 97% | 102% |
| 20250304 | 380 | 380 | 375 | 380 | 1,200 | 0 | 100% | 100% | 40% | -- | 101% | 101% | 100% | 97% | 102% |
| 20250305 | 375 | 380 | 375 | 380 | 1,900 | 0 | 100% | 101% | 158% | -- | 101% | 101% | 100% | 97% | 102% |
| 20250306 | 376 | 382 | 376 | 380 | 3,100 | 0 | 100% | 101% | 163% | -- | 99% | 101% | 100% | 97% | 102% |
| 20250307 | 375 | 375 | 371 | 373 | 2,800 | -7 | 98% | 99% | 90% | ▼ | 101% | 99% | 100% | 95% | 101% |
| 20250310 | 376 | 384 | 366 | 378 | 26,700 | 5 | 101% | 101% | 954% | ▲ | 102% | 101% | 102% | 96% | 102% |
| 20250311 | 370 | 377 | 370 | 377 | 3,100 | -1 | 100% | 102% | 12% | ▼ | 100% | 99% | 99% | 96% | 102% |
| 20250312 | 379 | 379 | 379 | 379 | 1,700 | 2 | 101% | 100% | 55% | ▲ | 98% | 98% | 99% | 97% | 102% |
| 20250313 | 379 | 379 | 373 | 373 | 3,800 | -6 | 98% | 98% | 224% | ▼ | 100% | 100% | 101% | 96% | 101% |
| 20250314 | 372 | 373 | 369 | 372 | 9,000 | -1 | 100% | 100% | 237% | ▼▼ | 102% | 101% | 102% | 97% | 100% |
| 20250317 | 367 | 375 | 367 | 374 | 11,300 | 2 | 101% | 102% | 126% | ▲ | 99% | 99% | 99% | 97% | 101% |
| 20250318 | 374 | 374 | 368 | 372 | 6,500 | -2 | 99% | 99% | 58% | ▼ | 101% | 101% | 101% | 97% | 100% |
| 20250319 | 369 | 373 | 367 | 372 | 4,100 | 0 | 100% | 101% | 63% | -- | 100% | 100% | 99% | 97% | 100% |
| 20250321 | 372 | 372 | 365 | 371 | 6,600 | -1 | 100% | 100% | 161% | ▼ | 99% | 101% | 99% | 96% | 100% |
| 20250324 | 371 | 371 | 365 | 369 | 5,200 | -2 | 99% | 99% | 79% | ▼▼ | 100% | 102% | 100% | 96% | 100% |
| 20250325 | 368 | 368 | 365 | 368 | 8,000 | -1 | 100% | 100% | 154% | ▼▼▼ | 101% | 103% | 101% | 96% | 100% |
| 20250326 | 366 | 371 | 366 | 371 | 12,700 | 3 | 101% | 101% | 159% | ▲ | 100% | 101% | 99% | 96% | 101% |
| 20250327 | 371 | 371 | 364 | 370 | 16,900 | -1 | 100% | 100% | 133% | ▼ | 101% | 101% | 99% | 96% | 101% |
| 20250328 | 370 | 382 | 370 | 375 | 11,600 | 5 | 101% | 101% | 69% | ▲ | 100% | 99% | 98% | 98% | 102% |
| 20250331 | 375 | 376 | 364 | 376 | 13,200 | 1 | 100% | 100% | 114% | ▲▲ | 101% | 95% | 99% | 99% | 102% |
| 20250401 | 373 | 375 | 370 | 375 | 2,100 | -1 | 100% | 101% | 16% | ▼ | 98% | 91% | 98% | 99% | 102% |
| 20250402 | 375 | 375 | 361 | 367 | 6,700 | -8 | 98% | 98% | 319% | ▼▼ | 104% | 98% | 103% | 97% | 100% |
| 20250403 | 356 | 374 | 354 | 372 | 10,400 | 5 | 101% | 104% | 155% | ▲ | 96% | 95% | 0% | 98% | 101% |
| 20250404 | 368 | 368 | 345 | 354 | 15,600 | -18 | 95% | 96% | 150% | ▼ | 105% | 108% | 0% | 93% | 100% |
| 20250408 | 326 | 342 | 315 | 342 | 23,200 | -12 | 97% | 105% | 149% | ▼▼ | 103% | 109% | 0% | 90% | 100% |
| 20250409 | 326 | 338 | 319 | 337 | 15,100 | -5 | 99% | 103% | 65% | ▼▼▼ | 100% | 103% | 0% | 89% | 100% |
| 20250410 | 348 | 358 | 344 | 348 | 10,600 | 11 | 103% | 100% | 70% | ▲ | 101% | 106% | 0% | 92% | 103% |
| 20250411 | 346 | 350 | 343 | 349 | 28,600 | 1 | 100% | 101% | 270% | ▲▲ | 102% | 106% | 0% | 93% | 104% |
| 20250414 | 346 | 356 | 346 | 353 | 18,900 | 4 | 101% | 102% | 66% | ▲▲▲ | 100% | 104% | 0% | 94% | 105% |
| 20250415 | 355 | 358 | 354 | 354 | 12,100 | 1 | 100% | 100% | 64% | ▲▲▲▲ | 102% | 0% | 0% | 94% | 105% |
| 20250416 | 353 | 370 | 337 | 359 | 89,700 | 5 | 101% | 102% | 741% | ▲▲▲▲▲ | 103% | 0% | 0% | 95% | 107% |
| 20250417 | 357 | 374 | 349 | 366 | 447,400 | 7 | 102% | 103% | 499% | ▲▲▲▲▲▲ | 101% | 0% | 0% | 97% | 109% |
| 20250418 | 364 | 368 | 360 | 368 | 20,200 | 2 | 101% | 101% | 5% | ▲▲▲▲▲▲▲ | % | % | % | 98% | 109% |
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 | 5,000 | 254,200 | 0 | 181,400 | 5,000 | 72,800 |
| 2025-04-04 | 4,500 | 257,700 | 0 | 194,700 | 4,500 | 63,000 |
| 2025-03-28 | 6,000 | 258,800 | 0 | 195,900 | 6,000 | 62,900 |
| 2025-03-21 | 4,700 | 263,700 | 0 | 200,300 | 4,700 | 63,400 |
| 2025-03-14 | 3,400 | 261,000 | 0 | 197,300 | 3,400 | 63,700 |
| 2025-03-07 | 3,500 | 257,300 | 0 | 198,100 | 3,500 | 59,200 |
| 2025-02-28 | 3,700 | 257,200 | 0 | 198,300 | 3,700 | 58,900 |
| 2025-02-21 | 3,900 | 259,500 | 0 | 199,000 | 3,900 | 60,500 |
| 2025-02-14 | 5,800 | 261,000 | 0 | 197,200 | 5,800 | 63,800 |
| 2025-02-07 | 6,200 | 260,400 | 0 | 196,800 | 6,200 | 63,600 |
| 2025-01-31 | 5,900 | 263,700 | 0 | 196,800 | 5,900 | 66,900 |
| 2025-01-24 | 6,000 | 265,800 | 0 | 199,900 | 6,000 | 65,900 |
| 2025-01-17 | 5,000 | 270,500 | 0 | 202,200 | 5,000 | 68,300 |
| 2025-01-10 | 4,900 | 270,500 | 0 | 202,100 | 4,900 | 68,400 |
| 2024-12-27 | 10,100 | 282,100 | 0 | 200,700 | 10,100 | 81,400 |
| 2024-12-20 | 10,700 | 281,600 | 0 | 200,200 | 10,700 | 81,400 |
| 2024-12-13 | 10,700 | 284,500 | 0 | 199,000 | 10,700 | 85,500 |
| 2024-12-06 | 13,900 | 303,600 | 0 | 203,300 | 13,900 | 100,300 |
| 2024-11-29 | 4,800 | 318,900 | 0 | 208,700 | 4,800 | 110,200 |
| 2024-11-22 | 5,300 | 315,800 | 0 | 209,500 | 5,300 | 106,300 |
| 2024-11-15 | 4,200 | 313,500 | 0 | 211,100 | 4,200 | 102,400 |
| 2024-11-08 | 5,000 | 313,800 | 0 | 215,500 | 5,000 | 98,300 |
| 2024-11-01 | 4,900 | 310,000 | 0 | 212,300 | 4,900 | 97,700 |
| 2024-10-25 | 5,800 | 320,600 | 0 | 222,600 | 5,800 | 98,000 |
| 2024-10-18 | 5,700 | 324,900 | 0 | 238,300 | 5,700 | 86,600 |
| 2024-10-11 | 6,600 | 313,000 | 0 | 232,900 | 6,600 | 80,100 |
| 2024-10-04 | 5,800 | 301,300 | 0 | 226,000 | 5,800 | 75,300 |
| 2024-09-27 | 14,800 | 299,200 | 0 | 214,800 | 14,800 | 84,400 |
| 2024-09-20 | 58,800 | 322,200 | 0 | 226,400 | 58,800 | 95,800 |
| 2024-09-13 | 31,600 | 312,800 | 0 | 207,500 | 31,600 | 105,300 |
| 2024-09-06 | 25,000 | 291,700 | 0 | 192,600 | 25,000 | 99,100 |
| 2024-08-30 | 9,800 | 303,300 | 0 | 190,600 | 9,800 | 112,700 |
| 2024-08-23 | 8,600 | 308,500 | 0 | 191,300 | 8,600 | 117,200 |
| 2024-08-16 | 10,400 | 307,000 | 0 | 191,000 | 10,400 | 116,000 |
| 2024-08-09 | 2,100 | 362,900 | 0 | 211,000 | 2,100 | 151,900 |
| 2024-08-02 | 4,500 | 289,500 | 0 | 196,500 | 4,500 | 93,000 |
| 2024-07-26 | 9,200 | 299,800 | 0 | 206,000 | 9,200 | 93,800 |
| 2024-07-19 | 7,600 | 308,300 | 0 | 208,200 | 7,600 | 100,100 |
| 2024-07-12 | 3,800 | 320,100 | 0 | 212,700 | 3,800 | 107,400 |
| 2024-07-05 | 7,800 | 325,000 | 0 | 220,700 | 7,800 | 104,300 |
| 2024-06-28 | 8,500 | 320,100 | 0 | 219,300 | 8,500 | 100,800 |
| 2024-06-21 | 5,100 | 314,500 | 0 | 217,900 | 5,100 | 96,600 |
| 2024-06-14 | 8,500 | 311,100 | 0 | 218,900 | 8,500 | 92,200 |
| 2024-06-07 | 6,900 | 318,000 | 0 | 219,200 | 6,900 | 98,800 |
| 2024-05-31 | 7,500 | 314,900 | 0 | 213,600 | 7,500 | 101,300 |
| 2024-05-24 | 3,500 | 332,900 | 0 | 220,300 | 3,500 | 112,600 |
| 2024-05-17 | 3,800 | 356,400 | 0 | 220,600 | 3,800 | 135,800 |
| 2024-05-10 | 5,300 | 366,600 | 0 | 228,400 | 5,300 | 138,200 |
| 2024-05-02 | 4,600 | 365,800 | 0 | 228,200 | 4,600 | 137,600 |
| 2024-04-26 | 4,100 | 382,800 | 0 | 239,100 | 4,100 | 143,700 |
| 2024-04-19 | 4,800 | 395,500 | 0 | 247,600 | 4,800 | 147,900 |
| 2024-04-12 | 3,600 | 446,200 | 0 | 306,800 | 3,600 | 139,400 |
| 2024-04-05 | 4,100 | 429,900 | 0 | 308,500 | 4,100 | 121,400 |
| 2024-03-29 | 7,000 | 500,800 | 0 | 365,200 | 7,000 | 135,600 |
| 2024-03-22 | 7,600 | 503,000 | 0 | 368,600 | 7,600 | 134,400 |
| 2024-03-15 | 9,500 | 505,400 | 0 | 368,300 | 9,500 | 137,100 |
| 2024-03-08 | 15,100 | 540,600 | 0 | 388,300 | 15,100 | 152,300 |
| 2024-03-01 | 14,600 | 539,900 | 0 | 359,100 | 14,600 | 180,800 |
| 2024-02-22 | 24,800 | 580,400 | 0 | 385,600 | 24,800 | 194,800 |
| 2024-02-16 | 22,800 | 575,200 | 0 | 364,700 | 22,800 | 210,500 |
| 2024-02-09 | 13,500 | 600,900 | 0 | 350,400 | 13,500 | 250,500 |
| 2024-02-02 | 14,900 | 594,400 | 0 | 340,700 | 14,900 | 253,700 |
| 2024-01-26 | 16,000 | 594,700 | 0 | 368,100 | 16,000 | 226,600 |
| 2024-01-19 | 18,800 | 627,100 | 0 | 363,000 | 18,800 | 264,100 |
| 2024-01-12 | 29,900 | 627,400 | 0 | 362,000 | 29,900 | 265,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-07-23 | GOLDMAN SACHS INTERNATIONAL | 53,800 | 0.49% | ▼ | -1,100 | 453 | 457 | 452 | 457 | 14,200 |
| 2024-06-04 | GOLDMAN SACHS INTERNATIONAL | 54,900 | 0.50% | ▲ | 4,300 | 435 | 444 | 433 | 444 | 18,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250214 | 16:00 | Ｇ－オークファン | 2025年９月期 第１四半期決算短信〔日本基準〕(連結) |
| 20250214 | 16:00 | Ｇ－オークファン | 2025年９月期（第19期）第１四半期決算 補足説明資料 |
| 20250123 | 17:00 | Ｇ－オークファン | 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 |
| 20241225 | 16:00 | Ｇ－オークファン | 事業計画及び成長可能性に関する説明資料 |
| 20241224 | 16:00 | Ｇ－オークファン | 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 |
| 20241219 | 17:00 | Ｇ－オークファン | 自己株式の取得状況および取引終了に関するお知らせ |
| 20241203 | 17:00 | Ｇ－オークファン | 自己株式の取得状況に関するお知らせ |
| 20241125 | 17:00 | Ｇ－オークファン | 定時株主総会の付議議案及び株主提案に関する当社取締役会意見に関するお知らせ |
| 20241114 | 16:00 | Ｇ－オークファン | 2024年９月期 決算短信〔日本基準〕(連結) |
| 20241114 | 16:00 | Ｇ－オークファン | 2024年９月期 決算説明会資料 |
| 20241114 | 16:00 | Ｇ－オークファン | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240814 | 16:00 | Ｇ－オークファン | 2024年９月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240814 | 16:00 | Ｇ－オークファン | 2024年9月期 第3四半期決算説明資料 |
| 20240814 | 16:00 | Ｇ－オークファン | 株主優待制度の再開に関するお知らせ |
| 20240515 | 16:00 | Ｇ－オークファン | 2024年９月期 第２四半期決算短信〔日本基準〕(連結) |
| 20240515 | 16:00 | Ｇ－オークファン | 2024年９月期（第18期）第２四半期決算補足説明資料 |
| 20240214 | 16:00 | Ｇ－オークファン | 2024年９月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240214 | 16:00 | Ｇ－オークファン | 2024年９月期（第18期）第１四半期決算 補足説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3674 | 1 | 株式会社オークファン | 2025-04-19 23:20:14 |
| 3674 | 2 | 株主優待制度 | IR・投資家情報 | 株式会社オークファン | 2024-12-03 19:29:23 |
| 3674 | 2 | 免責事項 | IR・投資家情報 | 株式会社オークファン | 2024-06-14 11:33:24 |
| 3674 | 2 | IRお問い合わせ | IR・投資家情報 | 株式会社オークファン | 2024-06-14 11:33:23 |
| 3674 | 2 | 電子公告 | IR・投資家情報 | 株式会社オークファン | 2024-06-14 11:33:22 |
| 3674 | 2 | IRカレンダー | IR・投資家情報 | 株式会社オークファン | 2024-06-14 11:33:20 |
| 3674 | 2 | 株式情報 | IR・投資家情報 | 株式会社オークファン | 2024-06-14 11:33:19 |
| 3674 | 2 | 財政状況 | IR・投資家情報 | 株式会社オークファン | 2024-06-14 11:33:18 |
| 3674 | 2 | 業績ハイライト | IR・投資家情報 | 株式会社オークファン | 2024-06-14 11:33:17 |
| 3674 | 2 | 決算説明会 | IR・投資家情報 | 株式会社オークファン | 2024-06-14 11:33:16 |