| 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 | 1,954 | 1,976 | 1,934 | 1,971 | 171,000 | 49 | 103% | 101% | 110% | ▲ | 100% | 100% | 105% | 95% | 103% |
| 20250121 | 1,955 | 1,958 | 1,944 | 1,950 | 115,900 | -21 | 99% | 100% | 68% | ▼ | 99% | 101% | 105% | 95% | 101% |
| 20250122 | 1,953 | 1,960 | 1,910 | 1,934 | 191,400 | -16 | 99% | 99% | 165% | ▼▼ | 101% | 103% | 106% | 94% | 101% |
| 20250123 | 1,926 | 1,942 | 1,911 | 1,940 | 157,300 | 6 | 100% | 101% | 82% | ▲ | 100% | 103% | 106% | 94% | 101% |
| 20250124 | 1,934 | 1,954 | 1,933 | 1,933 | 296,600 | -7 | 100% | 100% | 189% | ▼ | 100% | 102% | 105% | 94% | 101% |
| 20250127 | 1,950 | 1,960 | 1,939 | 1,957 | 300,500 | 24 | 101% | 100% | 101% | ▲ | 101% | 101% | 104% | 95% | 102% |
| 20250128 | 1,962 | 1,992 | 1,958 | 1,981 | 284,400 | 24 | 101% | 101% | 95% | ▲▲ | 101% | 98% | 104% | 96% | 103% |
| 20250129 | 1,972 | 1,985 | 1,962 | 1,983 | 175,400 | 2 | 100% | 101% | 62% | ▲▲▲ | 100% | 96% | 103% | 96% | 103% |
| 20250130 | 1,993 | 2,002 | 1,981 | 1,994 | 162,700 | 11 | 101% | 100% | 93% | ▲▲▲▲ | 100% | 97% | 103% | 97% | 104% |
| 20250131 | 1,993 | 1,993 | 1,973 | 1,986 | 105,600 | -8 | 100% | 100% | 65% | ▼ | 98% | 99% | 104% | 96% | 103% |
| 20250203 | 1,971 | 1,973 | 1,914 | 1,925 | 197,900 | -61 | 97% | 98% | 187% | ▼▼ | 98% | 100% | 104% | 96% | 100% |
| 20250204 | 1,949 | 1,949 | 1,911 | 1,914 | 123,300 | -11 | 99% | 98% | 62% | ▼▼▼ | 100% | 102% | 106% | 96% | 100% |
| 20250205 | 1,910 | 1,914 | 1,898 | 1,914 | 171,700 | 0 | 100% | 100% | 139% | -- | 101% | 105% | 106% | 96% | 100% |
| 20250206 | 1,921 | 1,941 | 1,920 | 1,936 | 107,000 | 22 | 101% | 101% | 62% | ▲ | 100% | 104% | 105% | 97% | 101% |
| 20250207 | 1,939 | 1,956 | 1,921 | 1,948 | 202,200 | 12 | 101% | 100% | 189% | ▲▲ | 99% | 104% | 103% | 98% | 102% |
| 20250210 | 1,963 | 1,976 | 1,930 | 1,939 | 197,700 | -9 | 100% | 99% | 98% | ▼ | 101% | 106% | 105% | 97% | 101% |
| 20250212 | 1,931 | 1,952 | 1,922 | 1,943 | 326,400 | 4 | 100% | 101% | 165% | ▲ | 103% | 105% | 104% | 97% | 102% |
| 20250213 | 1,949 | 2,008 | 1,943 | 2,008 | 219,500 | 65 | 103% | 103% | 67% | ▲▲ | 100% | 100% | 102% | 100% | 105% |
| 20250214 | 2,014 | 2,039 | 1,997 | 2,022 | 174,700 | 14 | 101% | 100% | 80% | ▲▲▲ | 101% | 98% | 101% | 100% | 106% |
| 20250217 | 2,025 | 2,053 | 2,025 | 2,047 | 205,200 | 25 | 101% | 101% | 117% | ▲▲▲▲ | 101% | 97% | 101% | 100% | 107% |
| 20250218 | 2,025 | 2,041 | 2,003 | 2,041 | 190,400 | -6 | 100% | 101% | 93% | ▼ | 99% | 95% | 101% | 100% | 107% |
| 20250219 | 2,032 | 2,038 | 2,005 | 2,014 | 245,200 | -27 | 99% | 99% | 129% | ▼▼ | 100% | 97% | 103% | 98% | 105% |
| 20250220 | 1,991 | 2,004 | 1,976 | 1,990 | 277,100 | -24 | 99% | 100% | 113% | ▼▼▼ | 101% | 101% | 106% | 97% | 104% |
| 20250225 | 1,941 | 1,970 | 1,926 | 1,965 | 331,500 | -25 | 99% | 101% | 120% | ▼▼▼▼ | 97% | 101% | 105% | 96% | 103% |
| 20250226 | 1,954 | 1,961 | 1,901 | 1,905 | 473,800 | -60 | 97% | 97% | 143% | ▼▼▼▼▼ | 102% | 104% | 108% | 93% | 100% |
| 20250227 | 1,901 | 1,946 | 1,901 | 1,931 | 478,400 | 26 | 101% | 102% | 101% | ▲ | 100% | 105% | 106% | 94% | 101% |
| 20250228 | 1,926 | 1,950 | 1,920 | 1,932 | 260,400 | 1 | 100% | 100% | 54% | ▲▲ | 102% | 105% | 106% | 94% | 101% |
| 20250303 | 1,940 | 1,980 | 1,939 | 1,970 | 181,100 | 38 | 102% | 102% | 70% | ▲▲▲ | 99% | 103% | 104% | 96% | 103% |
| 20250304 | 1,971 | 1,989 | 1,953 | 1,959 | 143,100 | -11 | 99% | 99% | 79% | ▼ | 100% | 102% | 104% | 96% | 103% |
| 20250305 | 1,973 | 1,988 | 1,970 | 1,980 | 175,800 | 21 | 101% | 100% | 123% | ▲ | 101% | 101% | 103% | 97% | 104% |
| 20250306 | 2,000 | 2,020 | 1,986 | 2,020 | 246,400 | 40 | 102% | 101% | 140% | ▲▲ | 101% | 101% | 103% | 99% | 106% |
| 20250307 | 2,000 | 2,029 | 1,982 | 2,029 | 261,300 | 9 | 100% | 101% | 106% | ▲▲▲ | 99% | 99% | 100% | 99% | 107% |
| 20250310 | 2,038 | 2,039 | 2,013 | 2,015 | 143,400 | -14 | 99% | 99% | 55% | ▼ | 100% | 103% | 103% | 98% | 106% |
| 20250311 | 1,991 | 1,997 | 1,964 | 1,997 | 200,900 | -18 | 99% | 100% | 140% | ▼▼ | 102% | 103% | 103% | 98% | 105% |
| 20250312 | 1,991 | 2,048 | 1,991 | 2,029 | 221,500 | 32 | 102% | 102% | 110% | ▲ | 100% | 101% | 98% | 99% | 107% |
| 20250313 | 2,022 | 2,032 | 2,003 | 2,015 | 158,400 | -14 | 99% | 100% | 72% | ▼ | 99% | 101% | 98% | 98% | 106% |
| 20250314 | 2,022 | 2,031 | 2,003 | 2,005 | 170,200 | -10 | 100% | 99% | 107% | ▼▼ | 102% | 102% | 99% | 98% | 105% |
| 20250317 | 2,010 | 2,055 | 2,010 | 2,049 | 194,800 | 44 | 102% | 102% | 114% | ▲ | 99% | 100% | 96% | 100% | 108% |
| 20250318 | 2,050 | 2,050 | 2,033 | 2,033 | 170,700 | -16 | 99% | 99% | 88% | ▼ | 101% | 101% | 95% | 99% | 107% |
| 20250319 | 2,019 | 2,051 | 2,019 | 2,030 | 139,600 | -3 | 100% | 101% | 82% | ▼▼ | 100% | 101% | 96% | 99% | 107% |
| 20250321 | 2,031 | 2,061 | 2,031 | 2,033 | 187,300 | 3 | 100% | 100% | 134% | ▲ | 100% | 100% | 95% | 99% | 107% |
| 20250324 | 2,045 | 2,057 | 2,027 | 2,051 | 142,500 | 18 | 101% | 100% | 76% | ▲▲ | 100% | 97% | 95% | 100% | 108% |
| 20250325 | 2,047 | 2,047 | 2,023 | 2,042 | 252,700 | -9 | 100% | 100% | 177% | ▼ | 99% | 97% | 95% | 100% | 107% |
| 20250326 | 2,049 | 2,049 | 2,029 | 2,030 | 230,200 | -12 | 99% | 99% | 91% | ▼▼ | 101% | 98% | 96% | 99% | 107% |
| 20250327 | 2,033 | 2,044 | 2,018 | 2,044 | 237,500 | 14 | 101% | 101% | 103% | ▲ | 99% | 98% | 97% | 100% | 106% |
| 20250328 | 2,005 | 2,017 | 1,987 | 1,991 | 192,500 | -53 | 97% | 99% | 81% | ▼ | 100% | 97% | 99% | 97% | 103% |
| 20250331 | 1,968 | 1,981 | 1,934 | 1,967 | 284,000 | -24 | 99% | 100% | 148% | ▼▼ | 100% | 92% | 98% | 96% | 100% |
| 20250401 | 1,995 | 2,013 | 1,983 | 1,990 | 190,500 | 23 | 101% | 100% | 67% | ▲ | 99% | 92% | 98% | 97% | 102% |
| 20250402 | 1,993 | 1,998 | 1,953 | 1,966 | 107,400 | -24 | 99% | 99% | 56% | ▼ | 100% | 100% | 103% | 96% | 100% |
| 20250403 | 1,898 | 1,917 | 1,880 | 1,900 | 235,900 | -66 | 97% | 100% | 220% | ▼▼ | 97% | 100% | 0% | 93% | 100% |
| 20250404 | 1,883 | 1,894 | 1,800 | 1,825 | 245,300 | -75 | 96% | 97% | 104% | ▼▼▼ | 103% | 105% | 0% | 89% | 100% |
| 20250408 | 1,789 | 1,851 | 1,785 | 1,840 | 190,000 | 15 | 101% | 103% | 77% | ▲ | 100% | 105% | 0% | 90% | 101% |
| 20250409 | 1,800 | 1,811 | 1,766 | 1,792 | 146,300 | -48 | 97% | 100% | 77% | ▼ | 99% | 100% | 0% | 87% | 100% |
| 20250410 | 1,908 | 1,908 | 1,849 | 1,890 | 193,900 | 98 | 105% | 99% | 133% | ▲ | 102% | 105% | 0% | 92% | 105% |
| 20250411 | 1,815 | 1,871 | 1,784 | 1,857 | 148,400 | -33 | 98% | 102% | 77% | ▼ | 100% | 104% | 0% | 91% | 104% |
| 20250414 | 1,883 | 1,896 | 1,868 | 1,880 | 100,100 | 23 | 101% | 100% | 67% | ▲ | 100% | 103% | 0% | 92% | 105% |
| 20250415 | 1,893 | 1,909 | 1,884 | 1,893 | 90,800 | 13 | 101% | 100% | 91% | ▲▲ | 100% | 0% | 0% | 92% | 106% |
| 20250416 | 1,906 | 1,924 | 1,896 | 1,914 | 140,300 | 21 | 101% | 100% | 155% | ▲▲▲ | 99% | 0% | 0% | 93% | 107% |
| 20250417 | 1,920 | 1,920 | 1,897 | 1,908 | 66,500 | -6 | 100% | 99% | 47% | ▼ | 101% | 0% | 0% | 93% | 106% |
| 20250418 | 1,927 | 1,958 | 1,915 | 1,950 | 101,400 | 42 | 102% | 101% | 152% | ▲ | % | % | % | 95% | 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 | 6,700 | 58,900 | 4,000 | 22,000 | 2,700 | 36,900 |
| 2025-04-04 | 7,500 | 101,000 | 4,000 | 59,600 | 3,500 | 41,400 |
| 2025-03-28 | 11,900 | 119,100 | 6,200 | 57,800 | 5,700 | 61,300 |
| 2025-03-21 | 12,800 | 131,800 | 6,300 | 54,900 | 6,500 | 76,900 |
| 2025-03-14 | 12,000 | 153,600 | 6,200 | 55,500 | 5,800 | 98,100 |
| 2025-03-07 | 13,000 | 152,300 | 6,300 | 57,700 | 6,700 | 94,600 |
| 2025-02-28 | 19,500 | 133,800 | 10,300 | 28,700 | 9,200 | 105,100 |
| 2025-02-21 | 117,000 | 125,000 | 62,200 | 24,400 | 54,800 | 100,600 |
| 2025-02-14 | 36,100 | 129,100 | 21,000 | 26,700 | 15,100 | 102,400 |
| 2025-02-07 | 35,400 | 142,300 | 20,300 | 31,900 | 15,100 | 110,400 |
| 2025-01-31 | 39,800 | 101,100 | 22,700 | 27,400 | 17,100 | 73,700 |
| 2025-01-24 | 49,700 | 85,300 | 22,700 | 25,400 | 27,000 | 59,900 |
| 2025-01-17 | 43,800 | 56,200 | 26,800 | 29,600 | 17,000 | 26,600 |
| 2025-01-10 | 12,900 | 57,600 | 9,700 | 30,300 | 3,200 | 27,300 |
| 2024-12-27 | 16,000 | 44,800 | 11,400 | 28,500 | 4,600 | 16,300 |
| 2024-12-20 | 17,200 | 84,000 | 9,700 | 27,400 | 7,500 | 56,600 |
| 2024-12-13 | 16,300 | 105,400 | 9,700 | 33,400 | 6,600 | 72,000 |
| 2024-12-06 | 17,600 | 115,900 | 9,700 | 33,600 | 7,900 | 82,300 |
| 2024-11-29 | 15,900 | 120,100 | 9,700 | 37,600 | 6,200 | 82,500 |
| 2024-11-22 | 15,500 | 114,400 | 9,800 | 33,500 | 5,700 | 80,900 |
| 2024-11-15 | 15,600 | 109,200 | 9,800 | 34,300 | 5,800 | 74,900 |
| 2024-11-08 | 15,600 | 115,100 | 9,900 | 33,400 | 5,700 | 81,700 |
| 2024-11-01 | 15,300 | 122,700 | 9,700 | 39,700 | 5,600 | 83,000 |
| 2024-10-25 | 15,800 | 119,300 | 9,700 | 35,800 | 6,100 | 83,500 |
| 2024-10-18 | 14,400 | 93,900 | 10,500 | 35,000 | 3,900 | 58,900 |
| 2024-10-11 | 13,300 | 80,700 | 10,500 | 36,700 | 2,800 | 44,000 |
| 2024-10-04 | 13,500 | 75,700 | 10,500 | 34,900 | 3,000 | 40,800 |
| 2024-09-27 | 13,300 | 71,700 | 10,500 | 34,600 | 2,800 | 37,100 |
| 2024-09-20 | 13,700 | 69,700 | 10,500 | 33,200 | 3,200 | 36,500 |
| 2024-09-13 | 15,400 | 67,100 | 10,500 | 33,600 | 4,900 | 33,500 |
| 2024-09-06 | 10,700 | 63,700 | 7,900 | 33,900 | 2,800 | 29,800 |
| 2024-08-30 | 11,200 | 73,300 | 7,900 | 36,000 | 3,300 | 37,300 |
| 2024-08-23 | 11,100 | 69,300 | 7,900 | 33,600 | 3,200 | 35,700 |
| 2024-08-16 | 10,600 | 69,400 | 7,900 | 33,300 | 2,700 | 36,100 |
| 2024-08-09 | 12,500 | 65,800 | 7,900 | 30,600 | 4,600 | 35,200 |
| 2024-08-02 | 24,200 | 145,800 | 8,200 | 100,800 | 16,000 | 45,000 |
| 2024-07-26 | 11,500 | 145,900 | 8,200 | 107,500 | 3,300 | 38,400 |
| 2024-07-19 | 13,300 | 145,600 | 8,300 | 106,200 | 5,000 | 39,400 |
| 2024-07-12 | 12,000 | 157,300 | 8,300 | 103,900 | 3,700 | 53,400 |
| 2024-07-05 | 19,300 | 140,900 | 16,300 | 101,800 | 3,000 | 39,100 |
| 2024-06-28 | 20,400 | 132,000 | 16,300 | 97,200 | 4,100 | 34,800 |
| 2024-06-21 | 21,100 | 152,300 | 16,300 | 99,100 | 4,800 | 53,200 |
| 2024-06-14 | 19,200 | 117,500 | 16,400 | 80,700 | 2,800 | 36,800 |
| 2024-06-07 | 19,100 | 83,300 | 16,500 | 46,200 | 2,600 | 37,100 |
| 2024-05-31 | 18,700 | 67,000 | 16,500 | 44,800 | 2,200 | 22,200 |
| 2024-05-24 | 16,600 | 69,500 | 14,600 | 44,900 | 2,000 | 24,600 |
| 2024-05-17 | 15,600 | 56,700 | 12,900 | 35,300 | 2,700 | 21,400 |
| 2024-05-10 | 19,800 | 80,000 | 16,100 | 55,600 | 3,700 | 24,400 |
| 2024-05-02 | 15,200 | 57,700 | 12,900 | 33,300 | 2,300 | 24,400 |
| 2024-04-26 | 15,300 | 55,100 | 12,900 | 34,600 | 2,400 | 20,500 |
| 2024-04-19 | 15,300 | 52,700 | 12,800 | 28,000 | 2,500 | 24,700 |
| 2024-04-12 | 8,000 | 60,000 | 4,900 | 29,900 | 3,100 | 30,100 |
| 2024-04-05 | 7,900 | 52,700 | 4,900 | 28,500 | 3,000 | 24,200 |
| 2024-03-29 | 10,400 | 54,700 | 7,500 | 31,600 | 2,900 | 23,100 |
| 2024-03-22 | 15,700 | 67,700 | 10,500 | 32,500 | 5,200 | 35,200 |
| 2024-03-15 | 15,000 | 90,100 | 10,600 | 30,400 | 4,400 | 59,700 |
| 2024-03-08 | 11,900 | 89,400 | 10,100 | 28,800 | 1,800 | 60,600 |
| 2024-03-01 | 14,000 | 90,000 | 10,100 | 30,900 | 3,900 | 59,100 |
| 2024-02-22 | 16,200 | 94,200 | 13,100 | 31,000 | 3,100 | 63,200 |
| 2024-02-16 | 16,600 | 112,200 | 13,100 | 37,300 | 3,500 | 74,900 |
| 2024-02-09 | 13,800 | 111,400 | 7,800 | 35,800 | 6,000 | 75,600 |
| 2024-02-02 | 23,700 | 103,500 | 15,200 | 48,100 | 8,500 | 55,400 |
| 2024-01-26 | 22,400 | 101,400 | 15,200 | 54,400 | 7,200 | 47,000 |
| 2024-01-19 | 17,700 | 117,300 | 8,200 | 68,800 | 9,500 | 48,500 |
| 2024-01-12 | 214,200 | 128,700 | 21,700 | 67,100 | 192,500 | 61,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250324 | 15:30 | オカムラ | 英国Boss Design Limitedの株式の取得（完全子会社化）に関するお知らせ |
| 20250214 | 13:30 | オカムラ | 役員の異動に関するお知らせ |
| 20250110 | 15:30 | オカムラ | 連結子会社の吸収合併（簡易合併・略式合併）に関する統合準備のお知らせ |
| 20241106 | 15:30 | オカムラ | 2025年３月期第２四半期（中間期）業績予想と実績との差異及び通期業績予想の修正に関するお知らせ |
| 20241106 | 15:30 | オカムラ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241018 | 15:00 | オカムラ | 剰余金の配当に関するお知らせ |
| 20240913 | 15:00 | オカムラ | 事業譲渡契約締結のお知らせ |
| 20240805 | 11:30 | オカムラ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240716 | 16:00 | オカムラ | 当社子会社DB&B Holdings Pte. Ltd の株式の追加取得（完全子会社化）に関するお知らせ |
| 20240614 | 13:00 | オカムラ | 定款の一部変更に関するお知らせ |
| 20240530 | 15:00 | オカムラ | サステナビリティ・リンク・ボンドの発行条件決定に関するお知らせ |
| 20240510 | 11:30 | オカムラ | 2024年３月期決算短信〔日本基準〕(連結） |
| 20240510 | 11:30 | オカムラ | 中期経営計画の目標値修正に関するお知らせ（上方修正） |
| 20240510 | 11:30 | オカムラ | サステナビリティ・リンク・ボンドの発行に関するお知らせ |
| 20240419 | 15:00 | オカムラ | 監査役の逝去及び補欠監査役の監査役就任に関するお知らせ |
| 20240209 | 13:00 | オカムラ | 役員の異動に関するお知らせ |
| 20240209 | 11:30 | オカムラ | 2024年３月期第３四半期決算短信〔日本基準〕(連結) |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U48M | 350 | 2024-07-29 15:31 | 株式会社オカムラ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 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 |
|---|---|---|---|
| 7994 | 1 | 株式会社オカムラ - オフィス家具、店舗用什器、物流システム | 2025-04-19 17:25:25 |
| 7994 | 2 | 中期経営計画 | 2025-01-17 20:31:12 |
| 7994 | 2 | 株式会社オカムラ｜企業情報｜IR情報 | 2024-06-14 14:57:32 |
| 7994 | 3 | ニュースリリース | 海外市場向けシーティング「Abilis（アビリス）」が2025年「レッドドット・デザイン賞」を受賞 | 株式会社オカムラ | 2025-04-18 19:28:36 |
| 7994 | 3 | ニュースリリース | ベースアップ12,000円と月例賃金･賞与の配分見直しを含めて基本給を18.3%引き上げ、2025年の大卒初任給は30万円を支給 | 株式会社オカムラ | 2025-03-31 20:29:42 |
| 7994 | 3 | ニュースリリース | Boss Design Limitedの株式の取得（完全子会社化）に関するお知らせ | 株式会社オカムラ | 2025-03-24 17:29:21 |
| 7994 | 3 | ニュースリリース | オカムラ、子育てサポート企業として厚生労働省「プラチナくるみん認定」を取得 | 株式会社オカムラ | 2025-03-19 11:29:21 |
| 7994 | 3 | お知らせ | 商環境関連製品の価格改定に関するお知らせ | 株式会社オカムラ | 2025-03-18 12:29:23 |
| 7994 | 3 | ニュースリリース | テクトムの建築設計AIプラットフォームとオカムラが長年蓄積してきたレイアウト作成のノウハウを活用したオフィスレイアウト自動生成システムを開発 | 株式会社オカムラ | 2025-03-13 17:30:20 |
| 7994 | 3 | ニュースリリース | オカムラが「健康経営優良法人（ホワイト500）」に8年連続で認定 | 株式会社オカムラ | 2025-03-11 19:30:43 |