| 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 | 1,828 | 1,877 | 1,828 | 1,870 | 29,900 | 44 | 102% | 102% | 96% | ▲ | 100% | 101% | 114% | 96% | 102% |
| 20250121 | 1,875 | 1,890 | 1,864 | 1,867 | 25,800 | -3 | 100% | 100% | 86% | ▼ | 100% | 102% | 115% | 96% | 102% |
| 20250122 | 1,873 | 1,895 | 1,869 | 1,873 | 32,700 | 6 | 100% | 100% | 127% | ▲ | 99% | 104% | 114% | 97% | 103% |
| 20250123 | 1,879 | 1,885 | 1,855 | 1,860 | 31,100 | -13 | 99% | 99% | 95% | ▼ | 100% | 105% | 114% | 96% | 102% |
| 20250124 | 1,884 | 1,887 | 1,863 | 1,883 | 18,200 | 23 | 101% | 100% | 59% | ▲ | 100% | 104% | 113% | 97% | 103% |
| 20250127 | 1,893 | 1,898 | 1,880 | 1,895 | 41,200 | 12 | 101% | 100% | 226% | ▲▲ | 102% | 106% | 114% | 98% | 104% |
| 20250128 | 1,883 | 1,918 | 1,875 | 1,918 | 28,800 | 23 | 101% | 102% | 70% | ▲▲▲ | 101% | 103% | 110% | 99% | 105% |
| 20250129 | 1,947 | 1,958 | 1,934 | 1,957 | 81,200 | 39 | 102% | 101% | 282% | ▲▲▲▲ | 102% | 104% | 111% | 100% | 107% |
| 20250130 | 1,942 | 1,984 | 1,926 | 1,974 | 142,300 | 17 | 101% | 102% | 175% | ▲▲▲▲▲ | 98% | 102% | 108% | 100% | 108% |
| 20250131 | 1,982 | 1,982 | 1,937 | 1,948 | 34,000 | -26 | 99% | 98% | 24% | ▼ | 102% | 104% | 110% | 99% | 107% |
| 20250203 | 1,958 | 2,007 | 1,956 | 1,991 | 81,000 | 43 | 102% | 102% | 238% | ▲ | 100% | 102% | 107% | 100% | 109% |
| 20250204 | 2,000 | 2,011 | 1,994 | 2,004 | 26,800 | 13 | 101% | 100% | 33% | ▲▲ | 101% | 102% | 106% | 100% | 110% |
| 20250205 | 2,004 | 2,028 | 2,000 | 2,018 | 38,500 | 14 | 101% | 101% | 144% | ▲▲▲ | 99% | 106% | 105% | 100% | 111% |
| 20250206 | 2,016 | 2,030 | 2,001 | 2,003 | 23,900 | -15 | 99% | 99% | 62% | ▼ | 101% | 107% | 105% | 99% | 110% |
| 20250207 | 2,003 | 2,033 | 2,003 | 2,033 | 15,600 | 30 | 101% | 101% | 65% | ▲ | 100% | 106% | 104% | 100% | 111% |
| 20250210 | 2,032 | 2,039 | 2,015 | 2,028 | 20,800 | -5 | 100% | 100% | 133% | ▼ | 101% | 104% | 104% | 100% | 111% |
| 20250212 | 2,030 | 2,053 | 2,015 | 2,044 | 47,600 | 16 | 101% | 101% | 229% | ▲ | 104% | 104% | 102% | 100% | 112% |
| 20250213 | 2,062 | 2,137 | 2,057 | 2,135 | 90,300 | 91 | 104% | 104% | 190% | ▲▲ | 102% | 102% | 101% | 100% | 117% |
| 20250214 | 2,097 | 2,150 | 2,097 | 2,146 | 48,900 | 11 | 101% | 102% | 54% | ▲▲▲ | 98% | 99% | 98% | 100% | 118% |
| 20250217 | 2,150 | 2,151 | 2,098 | 2,101 | 41,500 | -45 | 98% | 98% | 85% | ▼ | 100% | 99% | 100% | 98% | 113% |
| 20250218 | 2,108 | 2,131 | 2,104 | 2,115 | 32,100 | 14 | 101% | 100% | 77% | ▲ | 100% | 98% | 98% | 99% | 114% |
| 20250219 | 2,138 | 2,170 | 2,127 | 2,145 | 85,800 | 30 | 101% | 100% | 267% | ▲▲ | 99% | 98% | 97% | 100% | 115% |
| 20250220 | 2,145 | 2,147 | 2,115 | 2,122 | 25,600 | -23 | 99% | 99% | 30% | ▼ | 98% | 99% | 98% | 99% | 114% |
| 20250225 | 2,133 | 2,133 | 2,082 | 2,084 | 21,300 | -38 | 98% | 98% | 83% | ▼▼ | 98% | 101% | 100% | 97% | 111% |
| 20250226 | 2,081 | 2,081 | 2,026 | 2,048 | 26,600 | -36 | 98% | 98% | 125% | ▼▼▼ | 101% | 102% | 101% | 95% | 108% |
| 20250227 | 2,061 | 2,096 | 2,059 | 2,090 | 14,500 | 42 | 102% | 101% | 55% | ▲ | 101% | 100% | 100% | 97% | 109% |
| 20250228 | 2,090 | 2,118 | 2,084 | 2,103 | 49,000 | 13 | 101% | 101% | 338% | ▲▲ | 98% | 99% | 98% | 98% | 108% |
| 20250303 | 2,130 | 2,130 | 2,090 | 2,093 | 26,500 | -10 | 100% | 98% | 54% | ▼ | 101% | 100% | 100% | 98% | 107% |
| 20250304 | 2,093 | 2,126 | 2,090 | 2,111 | 34,800 | 18 | 101% | 101% | 131% | ▲ | 99% | 99% | 99% | 98% | 108% |
| 20250305 | 2,101 | 2,104 | 2,074 | 2,082 | 19,800 | -29 | 99% | 99% | 57% | ▼ | 100% | 97% | 99% | 97% | 105% |
| 20250306 | 2,099 | 2,101 | 2,088 | 2,100 | 14,000 | 18 | 101% | 100% | 71% | ▲ | 100% | 97% | 99% | 98% | 105% |
| 20250307 | 2,100 | 2,101 | 2,081 | 2,100 | 18,100 | 0 | 100% | 100% | 129% | -- | 99% | 97% | 99% | 98% | 105% |
| 20250310 | 2,100 | 2,100 | 2,077 | 2,083 | 15,500 | -17 | 99% | 99% | 86% | ▼ | 97% | 100% | 101% | 97% | 104% |
| 20250311 | 2,061 | 2,061 | 1,998 | 2,006 | 46,500 | -77 | 96% | 97% | 300% | ▼▼ | 102% | 103% | 104% | 93% | 100% |
| 20250312 | 2,006 | 2,041 | 2,001 | 2,040 | 13,500 | 34 | 102% | 102% | 29% | ▲ | 99% | 101% | 96% | 95% | 102% |
| 20250313 | 2,060 | 2,060 | 2,031 | 2,033 | 15,400 | -7 | 100% | 99% | 114% | ▼ | 101% | 102% | 96% | 95% | 101% |
| 20250314 | 2,032 | 2,054 | 2,014 | 2,046 | 26,100 | 13 | 101% | 101% | 169% | ▲ | 100% | 101% | 95% | 95% | 102% |
| 20250317 | 2,058 | 2,075 | 2,058 | 2,065 | 13,900 | 19 | 101% | 100% | 53% | ▲▲ | 100% | 100% | 95% | 96% | 103% |
| 20250318 | 2,055 | 2,069 | 2,055 | 2,059 | 19,100 | -6 | 100% | 100% | 137% | ▼ | 101% | 100% | 92% | 96% | 103% |
| 20250319 | 2,059 | 2,085 | 2,058 | 2,081 | 9,300 | 22 | 101% | 101% | 49% | ▲ | 100% | 100% | 88% | 97% | 104% |
| 20250321 | 2,081 | 2,088 | 2,071 | 2,073 | 22,500 | -8 | 100% | 100% | 242% | ▼ | 99% | 101% | 88% | 97% | 103% |
| 20250324 | 2,074 | 2,083 | 2,050 | 2,050 | 25,500 | -23 | 99% | 99% | 113% | ▼▼ | 99% | 95% | 88% | 97% | 102% |
| 20250325 | 2,075 | 2,075 | 2,047 | 2,050 | 26,200 | 0 | 100% | 99% | 103% | -- | 100% | 95% | 89% | 97% | 102% |
| 20250326 | 2,046 | 2,046 | 2,023 | 2,043 | 41,000 | -7 | 100% | 100% | 156% | ▼ | 103% | 96% | 89% | 97% | 102% |
| 20250327 | 2,031 | 2,087 | 2,029 | 2,087 | 130,400 | 44 | 102% | 103% | 318% | ▲ | 100% | 98% | 91% | 99% | 104% |
| 20250328 | 1,987 | 2,024 | 1,975 | 1,981 | 39,800 | -106 | 95% | 100% | 31% | ▼ | 97% | 97% | 92% | 94% | 100% |
| 20250331 | 1,969 | 1,969 | 1,897 | 1,905 | 74,100 | -76 | 96% | 97% | 186% | ▼▼ | 100% | 94% | 94% | 90% | 100% |
| 20250401 | 1,942 | 1,958 | 1,930 | 1,950 | 28,200 | 45 | 102% | 100% | 38% | ▲ | 100% | 91% | 93% | 92% | 102% |
| 20250402 | 1,949 | 1,954 | 1,923 | 1,943 | 35,300 | -7 | 100% | 100% | 125% | ▼ | 101% | 94% | 96% | 93% | 102% |
| 20250403 | 1,888 | 1,905 | 1,861 | 1,902 | 53,600 | -41 | 98% | 101% | 152% | ▼▼ | 98% | 96% | 0% | 91% | 100% |
| 20250404 | 1,865 | 1,871 | 1,798 | 1,829 | 67,900 | -73 | 96% | 98% | 127% | ▼▼▼ | 103% | 104% | 0% | 87% | 100% |
| 20250408 | 1,716 | 1,795 | 1,716 | 1,768 | 32,300 | -61 | 97% | 103% | 48% | ▼▼▼▼ | 97% | 102% | 0% | 85% | 100% |
| 20250409 | 1,760 | 1,760 | 1,685 | 1,699 | 34,900 | -69 | 96% | 97% | 108% | ▼▼▼▼▼ | 96% | 97% | 0% | 81% | 100% |
| 20250410 | 1,859 | 1,859 | 1,776 | 1,781 | 20,700 | 82 | 105% | 96% | 59% | ▲ | 103% | 103% | 0% | 85% | 105% |
| 20250411 | 1,741 | 1,787 | 1,723 | 1,787 | 15,100 | 6 | 100% | 103% | 73% | ▲▲ | 100% | 102% | 0% | 86% | 105% |
| 20250414 | 1,787 | 1,815 | 1,786 | 1,786 | 12,400 | -1 | 100% | 100% | 82% | ▼ | 101% | 102% | 0% | 86% | 105% |
| 20250415 | 1,787 | 1,808 | 1,787 | 1,798 | 9,700 | 12 | 101% | 101% | 78% | ▲ | 100% | 0% | 0% | 86% | 106% |
| 20250416 | 1,790 | 1,804 | 1,780 | 1,797 | 16,700 | -1 | 100% | 100% | 172% | ▼ | 99% | 0% | 0% | 86% | 106% |
| 20250417 | 1,800 | 1,808 | 1,781 | 1,790 | 14,300 | -7 | 100% | 99% | 86% | ▼▼ | 102% | 0% | 0% | 86% | 105% |
| 20250418 | 1,785 | 1,816 | 1,785 | 1,816 | 15,800 | 26 | 101% | 102% | 110% | ▲ | % | % | % | 87% | 107% |
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 | 2,500 | 97,500 | 0 | 20,300 | 2,500 | 77,200 |
| 2025-04-04 | 3,500 | 97,600 | 0 | 21,900 | 3,500 | 75,700 |
| 2025-03-28 | 3,500 | 97,300 | 0 | 24,900 | 3,500 | 72,400 |
| 2025-03-21 | 12,200 | 107,200 | 0 | 22,800 | 12,200 | 84,400 |
| 2025-03-14 | 11,700 | 112,000 | 0 | 25,200 | 11,700 | 86,800 |
| 2025-03-07 | 11,700 | 109,200 | 0 | 24,700 | 11,700 | 84,500 |
| 2025-02-28 | 12,200 | 109,200 | 0 | 24,700 | 12,200 | 84,500 |
| 2025-02-21 | 13,800 | 110,500 | 0 | 26,800 | 13,800 | 83,700 |
| 2025-02-14 | 13,000 | 111,500 | 0 | 26,300 | 13,000 | 85,200 |
| 2025-02-07 | 11,800 | 124,700 | 0 | 27,200 | 11,800 | 97,500 |
| 2025-01-31 | 10,700 | 130,900 | 100 | 28,500 | 10,600 | 102,400 |
| 2025-01-24 | 10,100 | 134,300 | 0 | 31,200 | 10,100 | 103,100 |
| 2025-01-17 | 10,400 | 140,000 | 0 | 32,300 | 10,400 | 107,700 |
| 2025-01-10 | 10,500 | 135,100 | 0 | 31,200 | 10,500 | 103,900 |
| 2024-12-27 | 10,400 | 138,000 | 0 | 31,400 | 10,400 | 106,600 |
| 2024-12-20 | 11,100 | 143,400 | 0 | 34,300 | 11,100 | 109,100 |
| 2024-12-13 | 12,100 | 147,300 | 0 | 31,900 | 12,100 | 115,400 |
| 2024-12-06 | 12,800 | 149,800 | 0 | 34,300 | 12,800 | 115,500 |
| 2024-11-29 | 12,300 | 148,700 | 0 | 35,500 | 12,300 | 113,200 |
| 2024-11-22 | 12,400 | 144,700 | 0 | 32,000 | 12,400 | 112,700 |
| 2024-11-15 | 10,500 | 148,300 | 0 | 30,800 | 10,500 | 117,500 |
| 2024-11-08 | 9,000 | 130,800 | 0 | 28,400 | 9,000 | 102,400 |
| 2024-11-01 | 8,600 | 129,700 | 0 | 26,100 | 8,600 | 103,600 |
| 2024-10-25 | 8,900 | 130,200 | 0 | 25,100 | 8,900 | 105,100 |
| 2024-10-18 | 8,500 | 126,600 | 0 | 24,200 | 8,500 | 102,400 |
| 2024-10-11 | 8,600 | 133,600 | 0 | 25,800 | 8,600 | 107,800 |
| 2024-10-04 | 8,400 | 127,600 | 0 | 25,000 | 8,400 | 102,600 |
| 2024-09-27 | 700 | 131,400 | 0 | 24,900 | 700 | 106,500 |
| 2024-09-20 | 8,600 | 131,000 | 0 | 23,100 | 8,600 | 107,900 |
| 2024-09-13 | 8,500 | 133,400 | 0 | 23,500 | 8,500 | 109,900 |
| 2024-09-06 | 1,000 | 133,600 | 0 | 24,500 | 1,000 | 109,100 |
| 2024-08-30 | 700 | 125,200 | 0 | 22,700 | 700 | 102,500 |
| 2024-08-23 | 800 | 125,700 | 0 | 21,700 | 800 | 104,000 |
| 2024-08-16 | 500 | 126,400 | 0 | 18,900 | 500 | 107,500 |
| 2024-08-09 | 3,000 | 139,900 | 0 | 26,600 | 3,000 | 113,300 |
| 2024-08-02 | 2,700 | 166,700 | 0 | 34,200 | 2,700 | 132,500 |
| 2024-07-26 | 1,800 | 205,300 | 0 | 77,100 | 1,800 | 128,200 |
| 2024-07-19 | 1,800 | 203,400 | 0 | 77,800 | 1,800 | 125,600 |
| 2024-07-12 | 2,000 | 219,100 | 0 | 75,600 | 2,000 | 143,500 |
| 2024-07-05 | 2,700 | 195,100 | 0 | 73,100 | 2,700 | 122,000 |
| 2024-06-28 | 2,600 | 183,200 | 0 | 71,000 | 2,600 | 112,200 |
| 2024-06-21 | 2,900 | 180,100 | 0 | 69,700 | 2,900 | 110,400 |
| 2024-06-14 | 3,700 | 179,500 | 0 | 67,700 | 3,700 | 111,800 |
| 2024-06-07 | 4,900 | 180,300 | 0 | 67,000 | 4,900 | 113,300 |
| 2024-05-31 | 3,000 | 176,700 | 0 | 67,200 | 3,000 | 109,500 |
| 2024-05-24 | 4,400 | 178,400 | 0 | 67,400 | 4,400 | 111,000 |
| 2024-05-17 | 5,800 | 179,200 | 100 | 71,200 | 5,700 | 108,000 |
| 2024-05-10 | 11,900 | 119,000 | 0 | 21,600 | 11,900 | 97,400 |
| 2024-05-02 | 9,200 | 117,200 | 0 | 20,900 | 9,200 | 96,300 |
| 2024-04-26 | 7,800 | 120,600 | 0 | 20,800 | 7,800 | 99,800 |
| 2024-04-19 | 7,800 | 120,100 | 0 | 19,100 | 7,800 | 101,000 |
| 2024-04-12 | 7,300 | 114,900 | 0 | 21,400 | 7,300 | 93,500 |
| 2024-04-05 | 8,200 | 115,300 | 0 | 22,000 | 8,200 | 93,300 |
| 2024-03-29 | 8,200 | 109,600 | 0 | 20,800 | 8,200 | 88,800 |
| 2024-03-22 | 44,300 | 125,600 | 33,500 | 23,400 | 10,800 | 102,200 |
| 2024-03-15 | 28,700 | 94,000 | 20,400 | 23,100 | 8,300 | 70,900 |
| 2024-03-08 | 13,300 | 81,300 | 4,600 | 20,500 | 8,700 | 60,800 |
| 2024-03-01 | 11,000 | 78,000 | 0 | 20,200 | 11,000 | 57,800 |
| 2024-02-22 | 8,000 | 89,100 | 0 | 20,800 | 8,000 | 68,300 |
| 2024-02-16 | 9,900 | 86,300 | 0 | 18,700 | 9,900 | 67,600 |
| 2024-02-09 | 12,300 | 92,700 | 0 | 20,900 | 12,300 | 71,800 |
| 2024-02-02 | 9,200 | 85,500 | 0 | 19,400 | 9,200 | 66,100 |
| 2024-01-26 | 8,200 | 76,300 | 0 | 19,800 | 8,200 | 56,500 |
| 2024-01-19 | 7,800 | 78,700 | 0 | 18,500 | 7,800 | 60,200 |
| 2024-01-12 | 10,400 | 75,400 | 0 | 16,900 | 10,400 | 58,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-03-13 | JPM Securities Japan Co Ltd. | 0 | 0.00% | ▼ | -43,700 | 2,060 | 2,060 | 2,031 | 2,033 | 15,400 |
| 2025-02-21 | JPM Securities Japan Co Ltd. | 43,700 | 0.52% | ▲ | 2,122 | 2,139 | 2,107 | 2,133 | 18,200 | |
| 2024-07-30 | GOLDMAN SACHS INTERNATIONAL | 37,831 | 0.45% | ▼ | -4,900 | 2,365 | 2,375 | 2,319 | 2,323 | 146,400 |
| 2024-07-16 | GOLDMAN SACHS INTERNATIONAL | 42,731 | 0.50% | ▲ | 2,423 | 2,445 | 2,406 | 2,406 | 38,800 | |
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 14,600 | 0.17% | ▼ | -27,892 | 2,877 | 2,896 | 2,810 | 2,886 | 121,700 |
| 2024-04-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 42,492 | 0.50% | ▲ | 23,192 | 2,864 | 2,929 | 2,848 | 2,927 | 51,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250418 | 14:00 | オカダアイヨン | 取締役の異動および役員人事に関するお知らせ |
| 20250219 | 13:00 | オカダアイヨン | 2025年3月期 第3四半期決算説明会資料 |
| 20250213 | 11:30 | オカダアイヨン | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250213 | 11:30 | オカダアイヨン | 2025年３月期 第３四半期決算短信補足資料 |
| 20241127 | 13:00 | オカダアイヨン | 2025年3月期 第2四半期決算説明会資料 |
| 20240828 | 13:00 | オカダアイヨン | 2025年3月期 第1四半期決算説明会資料 |
| 20240809 | 11:30 | オカダアイヨン | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 11:30 | オカダアイヨン | 2025年３月期 第１四半期決算短信補足資料 |
| 20240711 | 16:00 | オカダアイヨン | 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 |
| 20240530 | 15:15 | オカダアイヨン | プライム市場上場維持基準適合に関するお知らせ |
| 20240521 | 13:00 | オカダアイヨン | 2024年3月期 決算説明会資料 |
| 20240220 | 13:00 | オカダアイヨン | 2024年3月期 第3四半期決算説明会資料 |
| 20240209 | 11:30 | オカダアイヨン | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 11:30 | オカダアイヨン | 2024年３月期 第３四半期決算短信補足資料 |
| 20240116 | 16:30 | オカダアイヨン | 2024年3月期第2四半期決算発表後の質疑応答について |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VFTR | 350 | 2025-03-24 15:47 | オカダアイヨン株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100V9JW | 350 | 2025-02-21 16:22 | オカダアイヨン株式会社 | ＳＢＩアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| S100U9J6 | 350 | 2024-08-22 14:51 | オカダアイヨン株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100TP38 | 350 | 2024-06-21 14:20 | オカダアイヨン株式会社 | 三井住友ＤＳアセットマネジメント株式会社 | 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 |
|---|---|---|---|
| 6294 | 1 | オカダアイヨン | 2025-04-19 14:26:21 |
| 6294 | 2 | 第66期 第2四半期 株主レポートを掲載致しました... | 2024-12-10 10:30:16 |
| 6294 | 2 | 第65回定時株主総会招集通知（交付書面非記載事項）... | 2024-06-21 16:46:41 |
| 6294 | 2 | 第65回定時株主総会招集通知および株主総会資料... | 2024-06-21 16:46:40 |
| 6294 | 2 | 株主レポート（事業報告書・中間報告書） – オカダアイヨン | 2024-06-19 05:33:44 |
| 6294 | 2 | 招集通知 – オカダアイヨン | 2024-06-19 05:33:43 |
| 6294 | 2 | 決算公告 – オカダアイヨン | 2024-06-19 05:33:41 |
| 6294 | 2 | 有価証券報告書 – オカダアイヨン | 2024-06-19 05:33:40 |
| 6294 | 2 | 決算短信 – オカダアイヨン | 2024-06-19 05:33:38 |
| 6294 | 2 | IR情報 – オカダアイヨン | 2024-06-18 08:03:30 |