| 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 | 4,615 | 4,615 | 4,505 | 4,570 | 7,000 | 110 | 102% | 99% | 140% | ▲▲▲ | 101% | 105% | 115% | 100% | 109% |
| 20240925 | 4,565 | 4,720 | 4,535 | 4,625 | 4,100 | 55 | 101% | 101% | 59% | ▲▲▲▲ | 102% | 105% | 115% | 100% | 110% |
| 20240926 | 4,575 | 4,755 | 4,575 | 4,655 | 7,200 | 30 | 101% | 102% | 176% | ▲▲▲▲▲ | 105% | 106% | 112% | 100% | 111% |
| 20240927 | 4,695 | 4,950 | 4,665 | 4,930 | 9,800 | 275 | 106% | 105% | 136% | ▲▲▲▲▲▲ | 100% | 114% | 113% | 100% | 118% |
| 20240930 | 4,650 | 4,750 | 4,505 | 4,665 | 11,900 | -265 | 95% | 100% | 121% | ▼ | 101% | 112% | 123% | 95% | 111% |
| 20241001 | 4,735 | 4,845 | 4,665 | 4,800 | 3,200 | 135 | 103% | 101% | 27% | ▲ | 98% | 105% | 119% | 97% | 115% |
| 20241002 | 4,905 | 4,920 | 4,815 | 4,820 | 2,400 | 20 | 100% | 98% | 75% | ▲▲ | 101% | 101% | 117% | 98% | 115% |
| 20241003 | 4,960 | 5,060 | 4,900 | 4,990 | 5,800 | 170 | 104% | 101% | 242% | ▲▲▲ | 106% | 99% | 116% | 100% | 119% |
| 20241004 | 5,030 | 5,470 | 4,860 | 5,310 | 31,400 | 320 | 106% | 106% | 541% | ▲▲▲▲ | 92% | 86% | 104% | 100% | 127% |
| 20241007 | 5,610 | 5,610 | 5,090 | 5,140 | 42,400 | -170 | 97% | 92% | 135% | ▼ | 99% | 96% | 115% | 97% | 123% |
| 20241008 | 5,070 | 5,160 | 5,000 | 5,030 | 7,900 | -110 | 98% | 99% | 19% | ▼▼ | 98% | 94% | 115% | 95% | 120% |
| 20241009 | 5,080 | 5,190 | 4,935 | 4,970 | 5,700 | -60 | 99% | 98% | 72% | ▼▼▼ | 98% | 105% | 118% | 94% | 118% |
| 20241010 | 4,935 | 4,935 | 4,750 | 4,830 | 5,400 | -140 | 97% | 98% | 95% | ▼▼▼▼ | 101% | 109% | 124% | 91% | 115% |
| 20241011 | 4,805 | 4,920 | 4,805 | 4,845 | 3,700 | 15 | 100% | 101% | 69% | ▲ | 98% | 108% | 123% | 91% | 115% |
| 20241015 | 4,840 | 4,845 | 4,720 | 4,750 | 5,100 | -95 | 98% | 98% | 138% | ▼ | 101% | 107% | 127% | 89% | 113% |
| 20241016 | 4,705 | 4,750 | 4,700 | 4,745 | 1,500 | -5 | 100% | 101% | 29% | ▼▼ | 109% | 108% | 126% | 89% | 113% |
| 20241017 | 4,780 | 5,330 | 4,780 | 5,190 | 24,500 | 445 | 109% | 109% | 1633% | ▲ | 103% | 101% | 118% | 98% | 124% |
| 20241018 | 5,090 | 5,270 | 5,070 | 5,250 | 19,800 | 60 | 101% | 103% | 81% | ▲▲ | 92% | 95% | 113% | 99% | 120% |
| 20241021 | 5,350 | 5,350 | 4,930 | 4,930 | 18,800 | -320 | 94% | 92% | 95% | ▼ | 101% | 104% | 123% | 93% | 111% |
| 20241022 | 5,000 | 5,560 | 4,930 | 5,030 | 82,400 | 100 | 102% | 101% | 438% | ▲ | 100% | 113% | 120% | 95% | 110% |
| 20241023 | 5,130 | 5,480 | 5,110 | 5,150 | 35,100 | 120 | 102% | 100% | 43% | ▲▲ | 100% | 115% | 121% | 97% | 111% |
| 20241024 | 5,080 | 5,180 | 4,970 | 5,100 | 15,000 | -50 | 99% | 100% | 43% | ▼ | 99% | 113% | 121% | 96% | 110% |
| 20241025 | 5,070 | 5,260 | 4,925 | 5,010 | 16,800 | -90 | 98% | 99% | 112% | ▼▼ | 104% | 109% | 123% | 94% | 107% |
| 20241028 | 5,010 | 5,400 | 5,010 | 5,220 | 10,700 | 210 | 104% | 104% | 64% | ▲ | 108% | 99% | 114% | 98% | 112% |
| 20241029 | 5,380 | 6,120 | 5,300 | 5,820 | 67,600 | 600 | 111% | 108% | 632% | ▲▲ | 92% | 86% | 99% | 100% | 123% |
| 20241030 | 6,220 | 6,220 | 5,670 | 5,740 | 37,600 | -80 | 99% | 92% | 56% | ▼ | 100% | 100% | 112% | 99% | 121% |
| 20241031 | 5,480 | 5,650 | 5,370 | 5,460 | 24,500 | -280 | 95% | 100% | 65% | ▼▼ | 100% | 107% | 116% | 94% | 115% |
| 20241101 | 5,290 | 5,480 | 5,290 | 5,300 | 12,900 | -160 | 97% | 100% | 53% | ▼▼▼ | 100% | 112% | 115% | 91% | 112% |
| 20241105 | 5,330 | 5,440 | 5,290 | 5,330 | 7,000 | 30 | 101% | 100% | 54% | ▲ | 98% | 110% | 111% | 92% | 112% |
| 20241106 | 5,430 | 5,600 | 5,320 | 5,330 | 13,100 | 0 | 100% | 98% | 187% | -- | 102% | 110% | 110% | 92% | 112% |
| 20241107 | 5,350 | 5,550 | 5,330 | 5,480 | 11,200 | 150 | 103% | 102% | 85% | ▲ | 103% | 109% | 105% | 94% | 115% |
| 20241108 | 5,530 | 5,680 | 5,490 | 5,670 | 11,100 | 190 | 103% | 103% | 99% | ▲▲ | 105% | 106% | 102% | 97% | 119% |
| 20241111 | 5,690 | 5,960 | 5,690 | 5,960 | 12,000 | 290 | 105% | 105% | 108% | ▲▲▲ | 98% | 98% | 112% | 100% | 126% |
| 20241112 | 5,970 | 6,200 | 5,850 | 5,880 | 18,400 | -80 | 99% | 98% | 153% | ▼ | 101% | 105% | 114% | 99% | 124% |
| 20241113 | 5,840 | 5,890 | 5,620 | 5,890 | 5,000 | 10 | 100% | 101% | 27% | ▲ | 103% | 104% | 113% | 99% | 124% |
| 20241114 | 5,880 | 6,030 | 5,710 | 6,030 | 9,100 | 140 | 102% | 103% | 182% | ▲▲ | 96% | 99% | 109% | 100% | 122% |
| 20241115 | 6,100 | 6,190 | 5,850 | 5,850 | 11,700 | -180 | 97% | 96% | 129% | ▼ | 97% | 101% | 114% | 97% | 119% |
| 20241118 | 5,880 | 5,950 | 5,710 | 5,710 | 6,700 | -140 | 98% | 97% | 57% | ▼▼ | 106% | 100% | 120% | 95% | 116% |
| 20241119 | 5,800 | 6,140 | 5,700 | 6,140 | 16,100 | 430 | 108% | 106% | 240% | ▲ | 101% | 96% | 116% | 100% | 123% |
| 20241120 | 6,010 | 6,100 | 5,930 | 6,050 | 12,300 | -90 | 99% | 101% | 76% | ▼ | 96% | 92% | 113% | 99% | 121% |
| 20241121 | 6,140 | 6,160 | 5,910 | 5,910 | 6,900 | -140 | 98% | 96% | 56% | ▼▼ | 97% | 95% | 116% | 96% | 118% |
| 20241122 | 5,970 | 6,000 | 5,790 | 5,790 | 9,000 | -120 | 98% | 97% | 130% | ▼▼▼ | 98% | 96% | 121% | 94% | 116% |
| 20241125 | 5,890 | 5,970 | 5,660 | 5,780 | 11,300 | -10 | 100% | 98% | 126% | ▼▼▼▼ | 99% | 96% | 124% | 94% | 111% |
| 20241126 | 5,740 | 5,770 | 5,520 | 5,660 | 15,400 | -120 | 98% | 99% | 136% | ▼▼▼▼▼ | 101% | 98% | 127% | 92% | 107% |
| 20241127 | 5,610 | 5,650 | 5,350 | 5,650 | 11,400 | -10 | 100% | 101% | 74% | ▼▼▼▼▼▼ | 103% | 99% | 128% | 92% | 107% |
| 20241128 | 5,530 | 5,670 | 5,510 | 5,670 | 3,300 | 20 | 100% | 103% | 29% | ▲ | 97% | 99% | 125% | 92% | 107% |
| 20241129 | 5,670 | 5,730 | 5,410 | 5,500 | 7,800 | -170 | 97% | 97% | 236% | ▼ | 96% | 104% | 127% | 90% | 104% |
| 20241202 | 5,600 | 5,600 | 5,340 | 5,390 | 20,700 | -110 | 98% | 96% | 265% | ▼▼ | 101% | 124% | 131% | 88% | 101% |
| 20241203 | 5,400 | 5,640 | 5,380 | 5,480 | 10,700 | 90 | 102% | 101% | 52% | ▲ | 101% | 124% | 132% | 89% | 103% |
| 20241204 | 5,380 | 5,500 | 5,350 | 5,460 | 8,100 | -20 | 100% | 101% | 76% | ▼ | 103% | 118% | 131% | 89% | 101% |
| 20241205 | 5,440 | 5,730 | 5,420 | 5,620 | 13,000 | 160 | 103% | 103% | 160% | ▲ | 103% | 114% | 126% | 92% | 104% |
| 20241206 | 5,640 | 5,830 | 5,640 | 5,830 | 8,600 | 210 | 104% | 103% | 66% | ▲▲ | 110% | 110% | 0% | 95% | 108% |
| 20241209 | 6,070 | 6,690 | 6,020 | 6,670 | 65,500 | 840 | 114% | 110% | 762% | ▲▲▲ | 94% | 107% | 0% | 100% | 124% |
| 20241210 | 6,520 | 6,910 | 6,110 | 6,160 | 36,100 | -510 | 92% | 94% | 55% | ▼ | 104% | 112% | 0% | 92% | 114% |
| 20241211 | 6,200 | 6,540 | 6,200 | 6,430 | 16,300 | 270 | 104% | 104% | 45% | ▲ | 99% | 105% | 0% | 96% | 119% |
| 20241212 | 6,500 | 6,500 | 6,320 | 6,420 | 9,800 | -10 | 100% | 99% | 60% | ▼ | 105% | 108% | 0% | 96% | 119% |
| 20241213 | 6,360 | 6,690 | 6,320 | 6,680 | 7,700 | 260 | 104% | 105% | 79% | ▲ | 103% | 105% | 0% | 100% | 124% |
| 20241216 | 6,740 | 6,970 | 6,610 | 6,950 | 21,300 | 270 | 104% | 103% | 277% | ▲▲ | 97% | 102% | 0% | 100% | 129% |
| 20241217 | 6,950 | 6,980 | 6,610 | 6,720 | 25,600 | -230 | 97% | 97% | 120% | ▼ | 101% | 0% | 0% | 97% | 125% |
| 20241218 | 6,800 | 6,990 | 6,730 | 6,850 | 16,800 | 130 | 102% | 101% | 66% | ▲ | 98% | 0% | 0% | 99% | 127% |
| 20241219 | 7,050 | 7,100 | 6,530 | 6,890 | 85,800 | 40 | 101% | 98% | 511% | ▲▲ | 102% | 0% | 0% | 99% | 128% |
| 20241220 | 6,930 | 7,310 | 6,880 | 7,100 | 31,700 | 210 | 103% | 102% | 37% | ▲▲▲ | % | % | % | 100% | 132% |
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 | 0 | 40,600 | 0 | 24,600 | 0 | 16,000 |
| 2024-12-06 | 0 | 42,400 | 0 | 25,900 | 0 | 16,500 |
| 2024-11-29 | 0 | 46,400 | 0 | 27,800 | 0 | 18,600 |
| 2024-11-22 | 0 | 44,900 | 0 | 28,000 | 0 | 16,900 |
| 2024-11-15 | 0 | 42,100 | 0 | 25,800 | 0 | 16,300 |
| 2024-11-08 | 0 | 43,100 | 0 | 26,100 | 0 | 17,000 |
| 2024-11-01 | 0 | 49,600 | 0 | 26,900 | 0 | 22,700 |
| 2024-10-25 | 0 | 47,300 | 0 | 26,300 | 0 | 21,000 |
| 2024-10-18 | 100 | 47,900 | 100 | 26,100 | 0 | 21,800 |
| 2024-10-11 | 0 | 43,300 | 0 | 25,400 | 0 | 17,900 |
| 2024-10-04 | 300 | 43,800 | 300 | 26,300 | 0 | 17,500 |
| 2024-09-27 | 0 | 37,900 | 0 | 24,300 | 0 | 13,600 |
| 2024-09-20 | 0 | 29,800 | 0 | 18,800 | 0 | 11,000 |
| 2024-09-13 | 0 | 33,300 | 0 | 18,100 | 0 | 15,200 |
| 2024-09-06 | 0 | 33,500 | 0 | 17,800 | 0 | 15,700 |
| 2024-08-30 | 0 | 32,300 | 0 | 17,600 | 0 | 14,700 |
| 2024-08-23 | 0 | 34,000 | 0 | 17,300 | 0 | 16,700 |
| 2024-08-16 | 0 | 33,500 | 0 | 17,700 | 0 | 15,800 |
| 2024-08-09 | 0 | 32,400 | 0 | 17,100 | 0 | 15,300 |
| 2024-08-02 | 0 | 35,800 | 0 | 20,300 | 0 | 15,500 |
| 2024-07-26 | 0 | 43,100 | 0 | 22,500 | 0 | 20,600 |
| 2024-07-19 | 0 | 47,300 | 0 | 25,500 | 0 | 21,800 |
| 2024-07-12 | 0 | 45,200 | 0 | 23,800 | 0 | 21,400 |
| 2024-07-05 | 0 | 57,700 | 0 | 25,500 | 0 | 32,200 |
| 2024-06-28 | 0 | 48,100 | 0 | 24,900 | 0 | 23,200 |
| 2024-06-21 | 200 | 50,900 | 200 | 24,700 | 0 | 26,200 |
| 2024-06-14 | 0 | 41,000 | 0 | 19,300 | 0 | 21,700 |
| 2024-06-07 | 0 | 41,400 | 0 | 20,200 | 0 | 21,200 |
| 2024-05-31 | 0 | 40,500 | 0 | 20,100 | 0 | 20,400 |
| 2024-05-24 | 0 | 47,500 | 0 | 22,500 | 0 | 25,000 |
| 2024-05-17 | 0 | 47,000 | 0 | 22,300 | 0 | 24,700 |
| 2024-05-10 | 0 | 50,400 | 0 | 25,200 | 0 | 25,200 |
| 2024-05-02 | 0 | 48,500 | 0 | 22,900 | 0 | 25,600 |
| 2024-04-26 | 0 | 46,300 | 0 | 20,500 | 0 | 25,800 |
| 2024-04-19 | 100 | 46,600 | 100 | 19,600 | 0 | 27,000 |
| 2024-04-12 | 0 | 46,800 | 0 | 20,800 | 0 | 26,000 |
| 2024-04-05 | 0 | 40,100 | 0 | 17,400 | 0 | 22,700 |
| 2024-03-29 | 0 | 38,100 | 0 | 17,100 | 0 | 21,000 |
| 2024-03-22 | 0 | 34,300 | 0 | 15,300 | 0 | 19,000 |
| 2024-03-15 | 0 | 30,700 | 0 | 15,100 | 0 | 15,600 |
| 2024-03-08 | 0 | 28,700 | 0 | 13,500 | 0 | 15,200 |
| 2024-03-01 | 0 | 28,300 | 0 | 12,700 | 0 | 15,600 |
| 2024-02-22 | 0 | 27,600 | 0 | 12,600 | 0 | 15,000 |
| 2024-02-16 | 0 | 26,200 | 0 | 9,500 | 0 | 16,700 |
| 2024-02-09 | 0 | 27,800 | 0 | 10,300 | 0 | 17,500 |
| 2024-02-02 | 0 | 34,700 | 0 | 11,700 | 0 | 23,000 |
| 2024-01-26 | 0 | 37,100 | 0 | 12,500 | 0 | 24,600 |
| 2024-01-19 | 0 | 38,200 | 0 | 12,500 | 0 | 25,700 |
| 2024-01-12 | 0 | 34,600 | 0 | 14,400 | 0 | 20,200 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-02 | モルガン・スタンレーMUFG証券株式会社 | 8,619 | 0.48% | ▼ | -700 | 5,600 | 5,600 | 5,340 | 5,390 | 20,700 |
| 2024-11-26 | モルガン・スタンレーMUFG証券株式会社 | 9,319 | 0.51% | ▲ | 5,740 | 5,770 | 5,520 | 5,660 | 15,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241218 | 16:15 | 岡野バル | 繰延税金資産の計上に伴う法人税等調整額（益）の計上及び業績予想の修正に関するお知らせ |
| 20241023 | 15:00 | 岡野バル | 決算期（事業年度の末日）の変更に関するお知らせ |
| 20241004 | 15:00 | 岡野バル | 2024年11月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240705 | 15:00 | 岡野バル | 2024年11月期 第2四半期決算短信〔日本基準〕（連結） |
| 20240619 | 17:43 | 岡野バル | 業績予想の修正に関するお知らせ |
| 20240619 | 17:43 | 岡野バル | 剰余金の配当（増配）に関するお知らせ |
| 20240612 | 16:00 | 岡野バル | 非上場の親会社等の決算に関するお知らせ |
| 20240419 | 15:00 | 岡野バル | 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 |
| 20240405 | 15:00 | 岡野バル | 2024年11月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240321 | 16:00 | 岡野バル | 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 |
| 20240124 | 15:00 | 岡野バル | 剰余金の配当（増配）に関するお知らせ |
| 20240124 | 15:00 | 岡野バル | 支配株主等に関する事項について |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6492 | 1 | 岡野バルブ製造株式会社 | 2024-12-22 10:21:00 |
| 6492 | 2 | 電子公告 - 岡野バルブ製造株式会社 | 2024-06-15 01:24:35 |
| 6492 | 2 | ディスクロージャーポリシー - 岡野バルブ製造株式会社 | 2024-06-15 01:24:33 |
| 6492 | 2 | IRカレンダー - 岡野バルブ製造株式会社 | 2024-06-15 01:24:31 |
| 6492 | 2 | 株式情報・株価情報 - 岡野バルブ製造株式会社 | 2024-06-15 01:24:30 |
| 6492 | 2 | IR資料室 - 岡野バルブ製造株式会社 | 2024-06-15 01:24:27 |
| 6492 | 2 | IR資料室 - 岡野バルブ製造株式会社 | 2024-06-14 13:13:38 |
| 6492 | 3 | 代表取締役社長・岡野武治登壇イベントのお知らせ（GOODおせっかいAWARD2024） - 岡野バルブ製造株式会社 | 2024-12-12 10:29:48 |
| 6492 | 3 | 代表取締役社長・岡野武治登壇イベントのお知らせ（Conference X 2024 – THE NEW MODEL of DX – ） - 岡野バルブ製造株式会社 | 2024-12-06 22:30:29 |
| 6492 | 3 | 設計業務効率化のためのシステム開発を提供する株式会社ミラリンクとエンジニアリングチェーンに特化したAIシステム開発についてPoC（実証実験）を開始 - 岡野バルブ製造株式会社 | 2024-12-03 22:30:15 |