| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 4,885 | 4,965 | 4,875 | 4,925 | 13,600 | 15 | 100% | 101% | 140% | ▲▲ | 100% | 105% | 102% | 95% | 101% |
| 20240726 | 4,910 | 4,990 | 4,905 | 4,930 | 8,800 | 5 | 100% | 100% | 65% | ▲▲▲ | 100% | 99% | 101% | 95% | 101% |
| 20240729 | 4,990 | 5,020 | 4,945 | 4,975 | 12,200 | 45 | 101% | 100% | 139% | ▲▲▲▲ | 100% | 93% | 102% | 96% | 102% |
| 20240730 | 4,975 | 5,000 | 4,960 | 4,960 | 12,400 | -15 | 100% | 100% | 102% | ▼ | 104% | 92% | 103% | 96% | 101% |
| 20240731 | 4,960 | 5,170 | 4,960 | 5,170 | 19,000 | 210 | 104% | 104% | 153% | ▲ | 97% | 90% | 100% | 100% | 106% |
| 20240801 | 5,090 | 5,130 | 4,940 | 4,960 | 20,500 | -210 | 96% | 97% | 108% | ▼ | 95% | 94% | 104% | 96% | 101% |
| 20240802 | 4,900 | 4,900 | 4,625 | 4,650 | 36,800 | -310 | 94% | 95% | 180% | ▼▼ | 88% | 101% | 110% | 90% | 100% |
| 20240805 | 4,650 | 4,650 | 4,090 | 4,090 | 24,800 | -560 | 88% | 88% | 67% | ▼▼▼ | 101% | 107% | 115% | 79% | 100% |
| 20240806 | 4,495 | 4,670 | 4,235 | 4,540 | 18,300 | 450 | 111% | 101% | 74% | ▲ | 102% | 108% | 116% | 88% | 111% |
| 20240807 | 4,470 | 4,730 | 4,470 | 4,565 | 12,800 | 25 | 101% | 102% | 70% | ▲▲ | 101% | 105% | 114% | 88% | 112% |
| 20240808 | 4,560 | 4,675 | 4,490 | 4,590 | 15,800 | 25 | 101% | 101% | 123% | ▲▲▲ | 96% | 100% | 106% | 89% | 112% |
| 20240809 | 4,905 | 4,905 | 4,640 | 4,705 | 24,400 | 115 | 103% | 96% | 154% | ▲▲▲▲ | 102% | 104% | 111% | 91% | 115% |
| 20240813 | 4,695 | 4,810 | 4,680 | 4,810 | 8,700 | 105 | 102% | 102% | 36% | ▲▲▲▲▲ | 99% | 102% | 109% | 93% | 118% |
| 20240814 | 4,805 | 4,830 | 4,685 | 4,740 | 9,700 | -70 | 99% | 99% | 111% | ▼ | 100% | 102% | 109% | 92% | 116% |
| 20240815 | 4,770 | 4,815 | 4,715 | 4,780 | 10,100 | 40 | 101% | 100% | 104% | ▲ | 102% | 105% | 109% | 92% | 117% |
| 20240816 | 4,790 | 4,900 | 4,735 | 4,900 | 14,400 | 120 | 103% | 102% | 143% | ▲▲ | 98% | 103% | 107% | 95% | 120% |
| 20240819 | 4,895 | 4,910 | 4,805 | 4,815 | 20,700 | -85 | 98% | 98% | 144% | ▼ | 100% | 103% | 107% | 93% | 118% |
| 20240820 | 4,870 | 4,955 | 4,810 | 4,880 | 36,300 | 65 | 101% | 100% | 175% | ▲ | 98% | 104% | 108% | 94% | 119% |
| 20240821 | 4,880 | 4,880 | 4,795 | 4,800 | 20,600 | -80 | 98% | 98% | 57% | ▼ | 105% | 106% | 110% | 93% | 117% |
| 20240822 | 4,800 | 5,030 | 4,800 | 5,030 | 23,400 | 230 | 105% | 105% | 114% | ▲ | 99% | 100% | 106% | 97% | 123% |
| 20240823 | 5,030 | 5,140 | 4,910 | 4,970 | 22,400 | -60 | 99% | 99% | 96% | ▼ | 101% | 102% | 107% | 96% | 122% |
| 20240826 | 4,970 | 5,040 | 4,965 | 5,010 | 8,500 | 40 | 101% | 101% | 38% | ▲ | 102% | 103% | 107% | 97% | 122% |
| 20240827 | 4,980 | 5,090 | 4,980 | 5,090 | 4,000 | 80 | 102% | 102% | 47% | ▲▲ | 98% | 102% | 107% | 98% | 124% |
| 20240828 | 5,070 | 5,100 | 4,975 | 4,990 | 5,100 | -100 | 98% | 98% | 128% | ▼ | 101% | 103% | 109% | 97% | 122% |
| 20240829 | 5,010 | 5,080 | 4,995 | 5,040 | 7,000 | 50 | 101% | 101% | 137% | ▲ | 101% | 103% | 108% | 99% | 123% |
| 20240830 | 5,040 | 5,110 | 5,030 | 5,090 | 13,300 | 50 | 101% | 101% | 190% | ▲▲ | 100% | 102% | 106% | 100% | 124% |
| 20240902 | 5,130 | 5,130 | 5,010 | 5,110 | 13,800 | 20 | 100% | 100% | 104% | ▲▲▲ | 101% | 102% | 107% | 100% | 125% |
| 20240903 | 5,110 | 5,180 | 5,100 | 5,180 | 14,300 | 70 | 101% | 101% | 104% | ▲▲▲▲ | 101% | 103% | 107% | 100% | 114% |
| 20240904 | 5,080 | 5,160 | 5,070 | 5,140 | 23,000 | -40 | 99% | 101% | 161% | ▼ | 102% | 103% | 107% | 99% | 113% |
| 20240905 | 5,070 | 5,230 | 5,070 | 5,190 | 25,400 | 50 | 101% | 102% | 110% | ▲ | 101% | 102% | 106% | 100% | 113% |
| 20240906 | 5,150 | 5,230 | 5,150 | 5,210 | 22,500 | 20 | 100% | 101% | 89% | ▲▲ | 101% | 102% | 106% | 100% | 111% |
| 20240909 | 5,150 | 5,250 | 5,080 | 5,220 | 26,100 | 10 | 100% | 101% | 116% | ▲▲▲ | 100% | 100% | 105% | 100% | 110% |
| 20240910 | 5,210 | 5,280 | 5,200 | 5,200 | 14,900 | -20 | 100% | 100% | 57% | ▼ | 99% | 101% | 104% | 100% | 110% |
| 20240911 | 5,200 | 5,280 | 5,140 | 5,160 | 21,000 | -40 | 99% | 99% | 141% | ▼▼ | 101% | 102% | 103% | 99% | 108% |
| 20240912 | 5,160 | 5,280 | 5,160 | 5,230 | 11,500 | 70 | 101% | 101% | 55% | ▲ | 99% | 101% | 101% | 100% | 109% |
| 20240913 | 5,250 | 5,280 | 5,200 | 5,220 | 18,100 | -10 | 100% | 99% | 157% | ▼ | 99% | 101% | 101% | 100% | 109% |
| 20240917 | 5,260 | 5,260 | 5,120 | 5,210 | 27,700 | -10 | 100% | 99% | 153% | ▼▼ | 100% | 102% | 102% | 100% | 109% |
| 20240918 | 5,230 | 5,280 | 5,190 | 5,250 | 15,200 | 40 | 101% | 100% | 55% | ▲ | 99% | 103% | 101% | 100% | 109% |
| 20240919 | 5,300 | 5,380 | 5,240 | 5,270 | 24,900 | 20 | 100% | 99% | 164% | ▲▲ | 100% | 103% | 101% | 100% | 106% |
| 20240920 | 5,290 | 5,330 | 5,250 | 5,310 | 29,700 | 40 | 101% | 100% | 119% | ▲▲▲ | 100% | 102% | 102% | 100% | 107% |
| 20240924 | 5,300 | 5,370 | 5,260 | 5,300 | 12,200 | -10 | 100% | 100% | 41% | ▼ | 101% | 99% | 102% | 100% | 106% |
| 20240925 | 5,300 | 5,370 | 5,280 | 5,340 | 21,700 | 40 | 101% | 101% | 178% | ▲ | 102% | 99% | 101% | 100% | 107% |
| 20240926 | 5,340 | 5,500 | 5,320 | 5,450 | 29,600 | 110 | 102% | 102% | 136% | ▲▲ | 99% | 97% | 99% | 100% | 109% |
| 20240927 | 5,430 | 5,450 | 5,360 | 5,390 | 17,700 | -60 | 99% | 99% | 60% | ▼ | 99% | 100% | 102% | 99% | 107% |
| 20240930 | 5,290 | 5,300 | 5,200 | 5,230 | 17,200 | -160 | 97% | 99% | 97% | ▼▼ | 100% | 100% | 102% | 96% | 103% |
| 20241001 | 5,290 | 5,330 | 5,180 | 5,270 | 17,400 | 40 | 101% | 100% | 101% | ▲ | 101% | 102% | 104% | 97% | 103% |
| 20241002 | 5,180 | 5,330 | 5,180 | 5,240 | 12,400 | -30 | 99% | 101% | 71% | ▼ | 99% | 99% | 101% | 96% | 102% |
| 20241003 | 5,340 | 5,360 | 5,250 | 5,280 | 13,700 | 40 | 101% | 99% | 110% | ▲ | 99% | 100% | 102% | 97% | 103% |
| 20241004 | 5,280 | 5,300 | 5,240 | 5,240 | 12,600 | -40 | 99% | 99% | 92% | ▼ | 101% | 101% | 103% | 96% | 102% |
| 20241007 | 5,240 | 5,340 | 5,240 | 5,270 | 15,200 | 30 | 101% | 101% | 121% | ▲ | 101% | 102% | 0% | 97% | 102% |
| 20241008 | 5,240 | 5,370 | 5,240 | 5,300 | 16,900 | 30 | 101% | 101% | 111% | ▲▲ | 100% | 101% | 0% | 97% | 103% |
| 20241009 | 5,300 | 5,320 | 5,240 | 5,280 | 15,500 | -20 | 100% | 100% | 92% | ▼ | 100% | 101% | 0% | 97% | 102% |
| 20241010 | 5,250 | 5,300 | 5,200 | 5,240 | 16,500 | -40 | 99% | 100% | 106% | ▼▼ | 99% | 101% | 0% | 96% | 102% |
| 20241011 | 5,310 | 5,330 | 5,250 | 5,280 | 20,000 | 40 | 101% | 99% | 121% | ▲ | 100% | 101% | 0% | 97% | 101% |
| 20241015 | 5,320 | 5,360 | 5,230 | 5,330 | 17,000 | 50 | 101% | 100% | 85% | ▲▲ | 101% | 103% | 0% | 98% | 102% |
| 20241016 | 5,240 | 5,340 | 5,240 | 5,280 | 13,800 | -50 | 99% | 101% | 81% | ▼ | 101% | 102% | 0% | 97% | 101% |
| 20241017 | 5,260 | 5,340 | 5,260 | 5,310 | 14,400 | 30 | 101% | 101% | 104% | ▲ | 101% | 0% | 0% | 97% | 102% |
| 20241018 | 5,310 | 5,370 | 5,310 | 5,350 | 11,800 | 40 | 101% | 101% | 82% | ▲▲ | 99% | 0% | 0% | 98% | 102% |
| 20241021 | 5,350 | 5,370 | 5,260 | 5,290 | 18,400 | -60 | 99% | 99% | 156% | ▼ | 102% | 0% | 0% | 97% | 101% |
| 20241022 | 5,290 | 5,390 | 5,260 | 5,390 | 19,600 | 100 | 102% | 102% | 107% | ▲ | % | % | % | 99% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 2,800 | 5,800 | 200 | 200 | 2,600 | 5,600 |
| 2024-10-11 | 3,100 | 3,900 | 200 | 300 | 2,900 | 3,600 |
| 2024-10-04 | 3,000 | 3,800 | 200 | 200 | 2,800 | 3,600 |
| 2024-09-27 | 4,300 | 3,800 | 200 | 200 | 4,100 | 3,600 |
| 2024-09-20 | 3,500 | 3,900 | 200 | 200 | 3,300 | 3,700 |
| 2024-09-13 | 3,300 | 4,300 | 200 | 300 | 3,100 | 4,000 |
| 2024-09-06 | 2,600 | 4,600 | 200 | 300 | 2,400 | 4,300 |
| 2024-08-30 | 1,500 | 4,200 | 200 | 700 | 1,300 | 3,500 |
| 2024-08-23 | 1,400 | 4,300 | 200 | 600 | 1,200 | 3,700 |
| 2024-08-16 | 1,000 | 2,800 | 200 | 500 | 800 | 2,300 |
| 2024-08-09 | 1,000 | 2,700 | 200 | 500 | 800 | 2,200 |
| 2024-08-02 | 900 | 4,100 | 200 | 600 | 700 | 3,500 |
| 2024-07-26 | 1,700 | 3,500 | 200 | 600 | 1,500 | 2,900 |
| 2024-07-19 | 1,900 | 3,400 | 200 | 1,400 | 1,700 | 2,000 |
| 2024-07-12 | 2,400 | 4,100 | 200 | 2,200 | 2,200 | 1,900 |
| 2024-07-05 | 3,800 | 4,200 | 200 | 2,000 | 3,600 | 2,200 |
| 2024-06-28 | 2,400 | 3,400 | 200 | 1,200 | 2,200 | 2,200 |
| 2024-06-21 | 2,500 | 3,300 | 200 | 1,300 | 2,300 | 2,000 |
| 2024-06-14 | 1,500 | 7,600 | 200 | 1,600 | 1,300 | 6,000 |
| 2024-06-07 | 1,200 | 10,000 | 200 | 1,700 | 1,000 | 8,300 |
| 2024-05-31 | 1,000 | 12,700 | 200 | 2,200 | 800 | 10,500 |
| 2024-05-24 | 400 | 13,800 | 200 | 2,400 | 200 | 11,400 |
| 2024-05-17 | 700 | 14,000 | 200 | 2,300 | 500 | 11,700 |
| 2024-05-10 | 1,000 | 13,100 | 300 | 1,900 | 700 | 11,200 |
| 2024-05-02 | 700 | 12,900 | 300 | 1,800 | 400 | 11,100 |
| 2024-04-26 | 1,100 | 12,800 | 300 | 1,800 | 800 | 11,000 |
| 2024-04-19 | 600 | 15,400 | 400 | 1,700 | 200 | 13,700 |
| 2024-04-12 | 400 | 14,800 | 300 | 2,500 | 100 | 12,300 |
| 2024-04-05 | 500 | 11,400 | 300 | 2,200 | 200 | 9,200 |
| 2024-03-29 | 900 | 12,800 | 300 | 2,600 | 600 | 10,200 |
| 2024-03-22 | 1,000 | 15,600 | 300 | 6,700 | 700 | 8,900 |
| 2024-03-15 | 2,200 | 20,700 | 300 | 6,600 | 1,900 | 14,100 |
| 2024-03-08 | 4,000 | 15,500 | 3,300 | 5,900 | 700 | 9,600 |
| 2024-03-01 | 3,900 | 13,900 | 3,300 | 5,900 | 600 | 8,000 |
| 2024-02-22 | 3,700 | 16,800 | 3,300 | 5,800 | 400 | 11,000 |
| 2024-02-16 | 4,300 | 22,000 | 3,300 | 5,900 | 1,000 | 16,100 |
| 2024-02-09 | 5,800 | 17,800 | 3,300 | 7,500 | 2,500 | 10,300 |
| 2024-02-02 | 5,700 | 9,800 | 3,300 | 1,900 | 2,400 | 7,900 |
| 2024-01-26 | 6,100 | 10,300 | 3,300 | 2,300 | 2,800 | 8,000 |
| 2024-01-19 | 6,700 | 11,500 | 3,300 | 3,100 | 3,400 | 8,400 |
| 2024-01-12 | 7,100 | 10,700 | 3,300 | 1,900 | 3,800 | 8,800 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100T0A8 | 350 | 2024-03-07 10:14 | オカモト（株） | 株式会社みずほ銀行 | 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 |
|---|---|---|---|
| 5122 | 1 | オカモト株式会社 | 2024-10-23 11:22:18 |
| 5122 | 2 | FY 2024 Q1 Summary of Accounts | オカモト株式会社 | 2024-08-05 15:29:15 |
| 5122 | 2 | 2025年3月期 第1四半期決算短信〔日本基準〕 | オカモト株式会社 | 2024-08-03 00:28:53 |
| 5122 | 2 | 臨時報告書 | オカモト株式会社 | 2024-07-11 05:28:40 |
| 5122 | 2 | 第128回 事業活動のご報告 | オカモト株式会社 | 2024-06-28 21:31:17 |
| 5122 | 2 | 第128回 定時株主総会決議のご報告 | オカモト株式会社 | 2024-06-28 21:31:14 |
| 5122 | 2 | 役員人事及び執行役員人事に関するお知らせ | オカモト株式会社 | 2024-06-19 14:50:19 |
| 5122 | 2 | 特別損失の発生に関するお知らせ | オカモト株式会社 | 2024-06-19 14:50:16 |
| 5122 | 2 | 2024年３月期決算短信〔日本基準〕 | オカモト株式会社 | 2024-06-19 14:50:13 |
| 5122 | 2 | 2024年３月期決算に関する質疑応答について | オカモト株式会社 | 2024-06-19 14:50:10 |