| 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 | 1,801 | 1,820 | 1,800 | 1,816 | 1,200 | 16 | 101% | 101% | 109% | ▲▲▲ | 99% | 105% | 105% | 98% | 107% |
| 20240925 | 1,856 | 1,856 | 1,842 | 1,842 | 300 | 26 | 101% | 99% | 25% | ▲▲▲▲ | 102% | 105% | 101% | 100% | 106% |
| 20240926 | 1,835 | 1,870 | 1,821 | 1,870 | 900 | 28 | 102% | 102% | 300% | ▲▲▲▲▲ | 102% | 103% | 99% | 100% | 107% |
| 20240927 | 1,870 | 1,900 | 1,870 | 1,900 | 1,000 | 30 | 102% | 102% | 111% | ▲▲▲▲▲▲ | 100% | 98% | 99% | 100% | 109% |
| 20240930 | 1,957 | 1,957 | 1,949 | 1,951 | 6,200 | 51 | 103% | 100% | 620% | ▲▲▲▲▲▲▲ | 99% | 96% | 99% | 100% | 111% |
| 20241001 | 1,951 | 1,951 | 1,908 | 1,927 | 700 | -24 | 99% | 99% | 11% | ▼ | 100% | 106% | 105% | 99% | 110% |
| 20241002 | 1,847 | 1,847 | 1,847 | 1,847 | 200 | -80 | 96% | 100% | 29% | ▼▼ | 99% | 100% | 99% | 95% | 106% |
| 20241003 | 1,947 | 1,947 | 1,907 | 1,919 | 500 | 72 | 104% | 99% | 250% | ▲ | 100% | 104% | 98% | 98% | 110% |
| 20241004 | 1,879 | 1,879 | 1,879 | 1,879 | 100 | -40 | 98% | 100% | 20% | ▼ | 99% | 98% | 102% | 96% | 107% |
| 20241009 | 1,875 | 1,875 | 1,850 | 1,850 | 200 | -29 | 98% | 99% | 200% | ▼▼ | 105% | 100% | 104% | 95% | 106% |
| 20241011 | 1,850 | 1,950 | 1,850 | 1,950 | 1,800 | 100 | 105% | 105% | 900% | ▲ | 100% | 95% | 97% | 100% | 111% |
| 20241015 | 1,950 | 1,956 | 1,946 | 1,956 | 2,800 | 6 | 100% | 100% | 156% | ▲▲ | 98% | 98% | 100% | 100% | 112% |
| 20241018 | 1,876 | 1,876 | 1,839 | 1,839 | 1,300 | -117 | 94% | 98% | 46% | ▼ | 100% | 105% | 102% | 94% | 105% |
| 20241021 | 1,839 | 1,885 | 1,839 | 1,844 | 900 | 5 | 100% | 100% | 69% | ▲ | 100% | 105% | 102% | 94% | 105% |
| 20241023 | 1,844 | 1,845 | 1,844 | 1,845 | 700 | 1 | 100% | 100% | 78% | ▲▲ | 100% | 102% | 104% | 94% | 105% |
| 20241025 | 1,805 | 1,830 | 1,805 | 1,808 | 600 | -37 | 98% | 100% | 86% | ▼ | 100% | 104% | 100% | 92% | 103% |
| 20241028 | 1,840 | 1,840 | 1,840 | 1,840 | 100 | 32 | 102% | 100% | 17% | ▲ | 102% | 101% | 99% | 94% | 105% |
| 20241029 | 1,895 | 1,936 | 1,895 | 1,936 | 800 | 96 | 105% | 102% | 800% | ▲▲ | 96% | 97% | 97% | 99% | 110% |
| 20241030 | 1,932 | 1,932 | 1,812 | 1,846 | 3,400 | -90 | 95% | 96% | 425% | ▼ | 98% | 102% | 102% | 94% | 103% |
| 20241101 | 1,842 | 1,842 | 1,783 | 1,799 | 900 | -47 | 97% | 98% | 26% | ▼▼ | 107% | 105% | 104% | 92% | 100% |
| 20241105 | 1,799 | 1,916 | 1,799 | 1,916 | 400 | 117 | 107% | 107% | 44% | ▲ | 102% | 103% | 101% | 98% | 107% |
| 20241106 | 1,836 | 1,876 | 1,836 | 1,876 | 300 | -40 | 98% | 102% | 75% | ▼ | 100% | 102% | 101% | 96% | 104% |
| 20241107 | 1,842 | 1,842 | 1,842 | 1,842 | 100 | -34 | 98% | 100% | 33% | ▼▼ | 100% | 98% | 99% | 94% | 102% |
| 20241108 | 1,882 | 1,882 | 1,882 | 1,882 | 100 | 40 | 102% | 100% | 100% | ▲ | 100% | 98% | 97% | 96% | 105% |
| 20241111 | 1,882 | 1,882 | 1,882 | 1,882 | 600 | 0 | 100% | 100% | 600% | -- | 100% | 98% | 99% | 96% | 105% |
| 20241112 | 1,882 | 1,882 | 1,882 | 1,882 | 100 | 0 | 100% | 100% | 17% | -- | 100% | 102% | 101% | 96% | 105% |
| 20241119 | 1,842 | 1,842 | 1,842 | 1,842 | 100 | -40 | 98% | 100% | 100% | ▼ | 100% | 102% | 105% | 94% | 102% |
| 20241121 | 1,842 | 1,843 | 1,842 | 1,843 | 300 | 1 | 100% | 100% | 300% | ▲ | 100% | 100% | 105% | 94% | 102% |
| 20241122 | 1,844 | 1,844 | 1,844 | 1,844 | 300 | 1 | 100% | 100% | 100% | ▲▲ | 100% | 102% | 106% | 94% | 103% |
| 20241125 | 1,830 | 1,830 | 1,830 | 1,830 | 100 | -14 | 99% | 100% | 33% | ▼ | 101% | 101% | 105% | 94% | 102% |
| 20241127 | 1,850 | 1,872 | 1,850 | 1,872 | 300 | 42 | 102% | 101% | 300% | ▲ | 99% | 98% | 104% | 96% | 104% |
| 20241128 | 1,872 | 1,872 | 1,840 | 1,844 | 700 | -28 | 99% | 99% | 233% | ▼ | 99% | 99% | 106% | 95% | 103% |
| 20241129 | 1,830 | 1,830 | 1,781 | 1,820 | 1,800 | -24 | 99% | 99% | 257% | ▼▼ | 100% | 98% | 104% | 94% | 101% |
| 20241202 | 1,860 | 1,860 | 1,860 | 1,860 | 200 | 40 | 102% | 100% | 11% | ▲ | 100% | 100% | 101% | 96% | 103% |
| 20241203 | 1,830 | 1,830 | 1,830 | 1,830 | 100 | -30 | 98% | 100% | 50% | ▼ | 100% | 103% | 102% | 95% | 102% |
| 20241204 | 1,812 | 1,812 | 1,812 | 1,812 | 300 | -18 | 99% | 100% | 300% | ▼▼ | 100% | 103% | 0% | 94% | 101% |
| 20241205 | 1,817 | 1,817 | 1,817 | 1,817 | 100 | 5 | 100% | 100% | 33% | ▲ | 101% | 103% | 0% | 94% | 101% |
| 20241209 | 1,815 | 1,826 | 1,815 | 1,826 | 200 | 9 | 100% | 101% | 200% | ▲▲ | 100% | 105% | 0% | 95% | 102% |
| 20241210 | 1,826 | 1,826 | 1,826 | 1,826 | 100 | 0 | 100% | 100% | 50% | -- | 101% | 105% | 0% | 95% | 102% |
| 20241211 | 1,845 | 1,864 | 1,845 | 1,864 | 500 | 38 | 102% | 101% | 500% | ▲ | 100% | 104% | 0% | 97% | 103% |
| 20241212 | 1,864 | 1,864 | 1,864 | 1,864 | 100 | 0 | 100% | 100% | 20% | -- | 100% | 99% | 0% | 99% | 103% |
| 20241216 | 1,865 | 1,900 | 1,865 | 1,870 | 500 | 6 | 100% | 100% | 500% | ▲ | 102% | 98% | 0% | 99% | 103% |
| 20241217 | 1,885 | 1,925 | 1,885 | 1,925 | 700 | 55 | 103% | 102% | 140% | ▲▲ | 100% | 0% | 0% | 100% | 106% |
| 20241218 | 1,938 | 1,938 | 1,938 | 1,938 | 100 | 13 | 101% | 100% | 14% | ▲▲▲ | 92% | 0% | 0% | 100% | 107% |
| 20241219 | 1,996 | 1,996 | 1,846 | 1,846 | 6,400 | -92 | 95% | 92% | 6400% | ▼ | 100% | 0% | 0% | 95% | 102% |
| 20241220 | 1,847 | 1,848 | 1,847 | 1,848 | 600 | 2 | 100% | 100% | 9% | ▲ | % | % | % | 95% | 102% |
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 | 5,600 | 0 | 4,400 | 0 | 1,200 |
| 2024-12-06 | 0 | 5,400 | 0 | 4,400 | 0 | 1,000 |
| 2024-11-29 | 0 | 5,500 | 0 | 4,400 | 0 | 1,100 |
| 2024-11-22 | 0 | 5,500 | 0 | 4,400 | 0 | 1,100 |
| 2024-11-15 | 0 | 5,300 | 0 | 4,400 | 0 | 900 |
| 2024-11-08 | 0 | 5,400 | 0 | 4,400 | 0 | 1,000 |
| 2024-11-01 | 0 | 5,500 | 0 | 4,400 | 0 | 1,100 |
| 2024-10-25 | 0 | 5,600 | 0 | 4,500 | 0 | 1,100 |
| 2024-10-18 | 0 | 6,000 | 0 | 4,600 | 0 | 1,400 |
| 2024-10-11 | 0 | 5,500 | 0 | 4,400 | 0 | 1,100 |
| 2024-10-04 | 0 | 5,600 | 0 | 4,400 | 0 | 1,200 |
| 2024-09-27 | 0 | 6,900 | 0 | 5,400 | 0 | 1,500 |
| 2024-09-20 | 0 | 6,900 | 0 | 5,100 | 0 | 1,800 |
| 2024-09-13 | 0 | 5,700 | 0 | 3,500 | 0 | 2,200 |
| 2024-09-06 | 0 | 5,900 | 0 | 3,500 | 0 | 2,400 |
| 2024-08-30 | 0 | 5,900 | 0 | 3,500 | 0 | 2,400 |
| 2024-08-23 | 0 | 5,700 | 0 | 3,300 | 0 | 2,400 |
| 2024-08-16 | 0 | 5,300 | 0 | 2,500 | 0 | 2,800 |
| 2024-08-09 | 0 | 5,200 | 0 | 2,400 | 0 | 2,800 |
| 2024-08-02 | 0 | 5,300 | 0 | 2,400 | 0 | 2,900 |
| 2024-07-26 | 0 | 5,700 | 0 | 2,300 | 0 | 3,400 |
| 2024-07-19 | 0 | 5,900 | 0 | 2,500 | 0 | 3,400 |
| 2024-07-12 | 0 | 5,800 | 0 | 2,400 | 0 | 3,400 |
| 2024-07-05 | 0 | 6,300 | 0 | 2,600 | 0 | 3,700 |
| 2024-06-28 | 0 | 5,700 | 0 | 2,000 | 0 | 3,700 |
| 2024-06-21 | 0 | 5,700 | 0 | 1,800 | 0 | 3,900 |
| 2024-06-14 | 0 | 5,600 | 0 | 2,100 | 0 | 3,500 |
| 2024-06-07 | 0 | 5,200 | 0 | 1,800 | 0 | 3,400 |
| 2024-05-31 | 0 | 4,200 | 0 | 1,500 | 0 | 2,700 |
| 2024-05-24 | 0 | 5,000 | 0 | 1,100 | 0 | 3,900 |
| 2024-05-17 | 0 | 6,300 | 0 | 2,600 | 0 | 3,700 |
| 2024-05-10 | 0 | 7,400 | 0 | 3,000 | 0 | 4,400 |
| 2024-05-02 | 0 | 8,300 | 0 | 3,200 | 0 | 5,100 |
| 2024-04-26 | 0 | 9,200 | 0 | 3,300 | 0 | 5,900 |
| 2024-04-19 | 0 | 10,100 | 0 | 3,000 | 0 | 7,100 |
| 2024-04-12 | 0 | 9,600 | 0 | 3,100 | 0 | 6,500 |
| 2024-04-05 | 0 | 14,300 | 0 | 3,500 | 0 | 10,800 |
| 2024-03-29 | 0 | 14,000 | 0 | 3,100 | 0 | 10,900 |
| 2024-03-22 | 0 | 14,300 | 0 | 3,000 | 0 | 11,300 |
| 2024-03-15 | 0 | 15,000 | 0 | 2,600 | 0 | 12,400 |
| 2024-03-08 | 0 | 14,900 | 0 | 2,600 | 0 | 12,300 |
| 2024-03-01 | 0 | 14,000 | 0 | 2,600 | 0 | 11,400 |
| 2024-02-22 | 0 | 12,900 | 0 | 2,600 | 0 | 10,300 |
| 2024-02-16 | 0 | 12,900 | 0 | 2,600 | 0 | 10,300 |
| 2024-02-09 | 0 | 9,700 | 0 | 2,600 | 0 | 7,100 |
| 2024-02-02 | 0 | 10,000 | 0 | 2,600 | 0 | 7,400 |
| 2024-01-26 | 0 | 10,400 | 0 | 2,800 | 0 | 7,600 |
| 2024-01-19 | 0 | 12,900 | 0 | 2,600 | 0 | 10,300 |
| 2024-01-12 | 0 | 15,000 | 0 | 3,200 | 0 | 11,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241025 | 15:10 | オータケ | 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 |
| 20241018 | 11:30 | オータケ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20241017 | 16:00 | オータケ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20241011 | 13:00 | オータケ | 2025年５月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240926 | 15:10 | オータケ | 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 |
| 20240712 | 13:00 | オータケ | 2024年５月期 決算短信〔日本基準〕（非連結） |
| 20240712 | 13:00 | オータケ | 取締役候補者の選任に関するお知らせ |
| 20240712 | 13:00 | オータケ | 第2次中期経営計画の策定、資本コストや株価を意識した経営の実現に向けた対応及び配当方針の変更に関するお知らせ |
| 20240426 | 13:00 | オータケ | 配当予想の修正に関するお知らせ |
| 20240412 | 10:00 | オータケ | 2024年５月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240412 | 10:00 | オータケ | 執行役員の人事異動に関するお知らせ |
| 20240327 | 15:30 | オータケ | 代表取締役の異動に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UKHO | 350 | 2024-10-24 15:08 | 株式会社オータケ | 株式会社キッツ | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7434 | 1 | TOP | 株式会社 オータケ | 2024-12-22 00:20:51 |
| 7434 | 2 | 第72期 定時株主総会 決議ご通知を公開しました | 2024-08-28 21:31:05 |
| 7434 | 2 | 第72期 定時株主総会 招集ご通知を公開しました | 2024-08-02 02:30:55 |
| 7434 | 2 | IR情報 | お知らせ | ページ 4 | 株式会社 オータケ | 2024-06-21 20:28:39 |
| 7434 | 2 | IR情報 | お知らせ | ページ 3 | 株式会社 オータケ | 2024-06-21 20:28:38 |
| 7434 | 2 | IR情報 | お知らせ | ページ 2 | 株式会社 オータケ | 2024-06-21 20:28:37 |
| 7434 | 2 | IR情報 | お知らせ | 株式会社 オータケ | 2024-06-21 19:28:20 |
| 7434 | 2 | 株主の皆様へ | 株式会社 オータケ | 2024-06-21 18:43:03 |
| 7434 | 2 | 株式情報 | 株主の皆様へ | 株式会社 オータケ | 2024-06-15 10:36:46 |
| 7434 | 2 | 第50期～第59期推移 | 財務ハイライト | 株主の皆様へ | 株式会社 オータケ | 2024-06-15 03:02:20 |