| 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 | 1,950 | 1,965 | 1,940 | 1,960 | 94,000 | 24 | 101% | 101% | 68% | ▲ | 99% | 99% | 100% | 95% | 102% |
| 20240925 | 1,974 | 1,974 | 1,943 | 1,957 | 86,600 | -3 | 100% | 99% | 92% | ▼ | 101% | 99% | 99% | 95% | 102% |
| 20240926 | 1,978 | 1,993 | 1,966 | 1,992 | 155,400 | 35 | 102% | 101% | 179% | ▲ | 101% | 101% | 100% | 98% | 103% |
| 20240927 | 1,942 | 1,961 | 1,940 | 1,955 | 94,700 | -37 | 98% | 101% | 61% | ▼ | 102% | 103% | 101% | 96% | 101% |
| 20240930 | 1,915 | 1,950 | 1,905 | 1,945 | 116,900 | -10 | 99% | 102% | 123% | ▼▼ | 100% | 103% | 99% | 96% | 101% |
| 20241001 | 1,942 | 1,959 | 1,939 | 1,951 | 75,800 | 6 | 100% | 100% | 65% | ▲ | 98% | 101% | 97% | 96% | 101% |
| 20241002 | 1,987 | 1,987 | 1,946 | 1,953 | 100,200 | 2 | 100% | 98% | 132% | ▲▲ | 98% | 101% | 95% | 96% | 101% |
| 20241003 | 1,993 | 1,997 | 1,943 | 1,952 | 59,700 | -1 | 100% | 98% | 60% | ▼ | 100% | 101% | 96% | 97% | 101% |
| 20241004 | 1,961 | 1,986 | 1,960 | 1,966 | 115,600 | 14 | 101% | 100% | 194% | ▲ | 100% | 98% | 95% | 97% | 102% |
| 20241007 | 1,999 | 2,010 | 1,977 | 1,998 | 101,200 | 32 | 102% | 100% | 88% | ▲▲ | 101% | 97% | 96% | 99% | 104% |
| 20241008 | 1,997 | 2,010 | 1,991 | 2,010 | 68,100 | 12 | 101% | 101% | 67% | ▲▲▲ | 99% | 97% | 97% | 100% | 104% |
| 20241009 | 2,000 | 2,011 | 1,973 | 1,973 | 75,900 | -37 | 98% | 99% | 111% | ▼ | 99% | 97% | 98% | 98% | 102% |
| 20241010 | 1,979 | 1,979 | 1,952 | 1,954 | 55,600 | -19 | 99% | 99% | 73% | ▼▼ | 99% | 98% | 99% | 97% | 101% |
| 20241011 | 1,959 | 1,963 | 1,931 | 1,939 | 80,000 | -15 | 99% | 99% | 144% | ▼▼▼ | 100% | 97% | 101% | 96% | 101% |
| 20241015 | 1,945 | 1,945 | 1,932 | 1,941 | 119,900 | 2 | 100% | 100% | 150% | ▲ | 99% | 97% | 101% | 97% | 101% |
| 20241016 | 1,936 | 1,949 | 1,923 | 1,926 | 84,700 | -15 | 99% | 99% | 71% | ▼ | 99% | 97% | 105% | 96% | 100% |
| 20241017 | 1,930 | 1,930 | 1,912 | 1,920 | 56,800 | -6 | 100% | 99% | 67% | ▼▼ | 99% | 97% | 107% | 96% | 100% |
| 20241018 | 1,923 | 1,923 | 1,893 | 1,896 | 55,000 | -24 | 99% | 99% | 97% | ▼▼▼ | 99% | 98% | 108% | 94% | 100% |
| 20241021 | 1,893 | 1,893 | 1,864 | 1,876 | 58,600 | -20 | 99% | 99% | 107% | ▼▼▼▼ | 99% | 99% | 109% | 93% | 100% |
| 20241022 | 1,876 | 1,876 | 1,844 | 1,855 | 70,400 | -21 | 99% | 99% | 120% | ▼▼▼▼▼ | 99% | 99% | 109% | 92% | 100% |
| 20241023 | 1,878 | 1,878 | 1,857 | 1,864 | 39,600 | 9 | 100% | 99% | 56% | ▲ | 101% | 101% | 111% | 93% | 100% |
| 20241024 | 1,844 | 1,875 | 1,825 | 1,864 | 64,300 | 0 | 100% | 101% | 162% | -- | 99% | 101% | 110% | 93% | 100% |
| 20241025 | 1,863 | 1,869 | 1,833 | 1,837 | 54,800 | -27 | 99% | 99% | 85% | ▼ | 101% | 102% | 112% | 91% | 100% |
| 20241028 | 1,835 | 1,859 | 1,823 | 1,854 | 45,300 | 17 | 101% | 101% | 83% | ▲ | 100% | 103% | 111% | 92% | 101% |
| 20241029 | 1,852 | 1,857 | 1,836 | 1,847 | 68,100 | -7 | 100% | 100% | 150% | ▼ | 101% | 104% | 111% | 92% | 101% |
| 20241030 | 1,847 | 1,874 | 1,844 | 1,857 | 150,700 | 10 | 101% | 101% | 221% | ▲ | 100% | 104% | 109% | 92% | 101% |
| 20241031 | 1,875 | 1,888 | 1,856 | 1,877 | 96,000 | 20 | 101% | 100% | 64% | ▲▲ | 99% | 104% | 107% | 93% | 102% |
| 20241101 | 1,875 | 1,897 | 1,853 | 1,853 | 49,200 | -24 | 99% | 99% | 51% | ▼ | 101% | 102% | 106% | 92% | 101% |
| 20241105 | 1,893 | 1,919 | 1,855 | 1,905 | 94,400 | 52 | 103% | 101% | 192% | ▲ | 101% | 103% | 105% | 95% | 104% |
| 20241106 | 1,908 | 1,955 | 1,894 | 1,926 | 108,100 | 21 | 101% | 101% | 115% | ▲▲ | 101% | 102% | 104% | 96% | 105% |
| 20241107 | 1,927 | 1,955 | 1,919 | 1,943 | 115,300 | 17 | 101% | 101% | 107% | ▲▲▲ | 99% | 104% | 102% | 98% | 106% |
| 20241108 | 1,955 | 1,955 | 1,915 | 1,926 | 82,500 | -17 | 99% | 99% | 72% | ▼ | 100% | 107% | 103% | 99% | 105% |
| 20241111 | 1,919 | 1,926 | 1,905 | 1,918 | 66,200 | -8 | 100% | 100% | 80% | ▼▼ | 101% | 105% | 102% | 99% | 104% |
| 20241112 | 1,943 | 1,990 | 1,937 | 1,960 | 119,800 | 42 | 102% | 101% | 181% | ▲ | 100% | 102% | 99% | 100% | 107% |
| 20241113 | 1,950 | 1,965 | 1,915 | 1,951 | 168,100 | -9 | 100% | 100% | 140% | ▼ | 102% | 100% | 97% | 100% | 106% |
| 20241114 | 1,991 | 2,058 | 1,980 | 2,028 | 291,600 | 77 | 104% | 102% | 173% | ▲ | 100% | 98% | 94% | 100% | 110% |
| 20241115 | 2,050 | 2,062 | 2,031 | 2,048 | 258,600 | 20 | 101% | 100% | 89% | ▲▲ | 96% | 97% | 93% | 100% | 111% |
| 20241118 | 2,078 | 2,091 | 1,996 | 1,996 | 228,300 | -52 | 97% | 96% | 88% | ▼ | 99% | 100% | 96% | 97% | 109% |
| 20241119 | 2,005 | 2,014 | 1,978 | 1,984 | 251,400 | -12 | 99% | 99% | 110% | ▼▼ | 102% | 101% | 97% | 97% | 108% |
| 20241120 | 1,954 | 2,021 | 1,954 | 1,987 | 234,100 | 3 | 100% | 102% | 93% | ▲ | 100% | 98% | 94% | 97% | 108% |
| 20241121 | 2,011 | 2,053 | 1,976 | 2,008 | 605,000 | 21 | 101% | 100% | 258% | ▲▲ | 101% | 97% | 95% | 98% | 109% |
| 20241122 | 1,986 | 2,009 | 1,972 | 2,003 | 524,500 | -5 | 100% | 101% | 87% | ▼ | 97% | 97% | 95% | 98% | 109% |
| 20241125 | 1,986 | 1,987 | 1,934 | 1,934 | 740,300 | -69 | 97% | 97% | 141% | ▼▼ | 102% | 99% | 98% | 94% | 105% |
| 20241126 | 1,932 | 1,978 | 1,932 | 1,978 | 145,200 | 44 | 102% | 102% | 20% | ▲ | 99% | 99% | 98% | 97% | 107% |
| 20241127 | 1,940 | 1,967 | 1,911 | 1,911 | 76,500 | -67 | 97% | 99% | 53% | ▼ | 101% | 101% | 99% | 93% | 103% |
| 20241128 | 1,908 | 1,927 | 1,902 | 1,919 | 56,000 | 8 | 100% | 101% | 73% | ▲ | 99% | 98% | 99% | 94% | 104% |
| 20241129 | 1,913 | 1,918 | 1,890 | 1,890 | 75,600 | -29 | 98% | 99% | 135% | ▼ | 100% | 98% | 97% | 92% | 102% |
| 20241202 | 1,907 | 1,928 | 1,906 | 1,911 | 109,600 | 21 | 101% | 100% | 145% | ▲ | 101% | 97% | 97% | 93% | 101% |
| 20241203 | 1,914 | 1,946 | 1,913 | 1,927 | 111,300 | 16 | 101% | 101% | 102% | ▲▲ | 97% | 97% | 96% | 94% | 102% |
| 20241204 | 1,927 | 1,931 | 1,877 | 1,877 | 121,100 | -50 | 97% | 97% | 109% | ▼ | 100% | 100% | 99% | 92% | 100% |
| 20241205 | 1,878 | 1,881 | 1,861 | 1,877 | 86,900 | 0 | 100% | 100% | 72% | -- | 99% | 101% | 99% | 92% | 100% |
| 20241206 | 1,866 | 1,876 | 1,851 | 1,853 | 110,700 | -24 | 99% | 99% | 127% | ▼ | 100% | 102% | 0% | 90% | 100% |
| 20241209 | 1,861 | 1,873 | 1,847 | 1,866 | 112,500 | 13 | 101% | 100% | 102% | ▲ | 99% | 100% | 0% | 91% | 101% |
| 20241210 | 1,890 | 1,895 | 1,870 | 1,870 | 94,100 | 4 | 100% | 99% | 84% | ▲▲ | 99% | 98% | 0% | 91% | 101% |
| 20241211 | 1,894 | 1,894 | 1,875 | 1,875 | 81,500 | 5 | 100% | 99% | 87% | ▲▲▲ | 100% | 97% | 0% | 92% | 101% |
| 20241212 | 1,886 | 1,909 | 1,884 | 1,891 | 123,300 | 16 | 101% | 100% | 151% | ▲▲▲▲ | 100% | 98% | 0% | 92% | 102% |
| 20241213 | 1,889 | 1,917 | 1,887 | 1,894 | 108,900 | 3 | 100% | 100% | 88% | ▲▲▲▲▲ | 98% | 98% | 0% | 94% | 102% |
| 20241216 | 1,900 | 1,910 | 1,857 | 1,857 | 86,800 | -37 | 98% | 98% | 80% | ▼ | 98% | 100% | 0% | 92% | 100% |
| 20241217 | 1,857 | 1,860 | 1,829 | 1,829 | 90,700 | -28 | 98% | 98% | 104% | ▼▼ | 100% | 0% | 0% | 91% | 100% |
| 20241218 | 1,825 | 1,843 | 1,822 | 1,825 | 66,400 | -4 | 100% | 100% | 73% | ▼▼▼ | 102% | 0% | 0% | 91% | 100% |
| 20241219 | 1,816 | 1,852 | 1,816 | 1,848 | 80,000 | 23 | 101% | 102% | 120% | ▲ | 100% | 0% | 0% | 92% | 101% |
| 20241220 | 1,851 | 1,857 | 1,840 | 1,853 | 174,000 | 5 | 100% | 100% | 218% | ▲▲ | % | % | % | 94% | 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 | 2,000 | 37,500 | 100 | 18,500 | 1,900 | 19,000 |
| 2024-12-06 | 2,100 | 37,000 | 100 | 19,000 | 2,000 | 18,000 |
| 2024-11-29 | 1,700 | 32,100 | 100 | 20,900 | 1,600 | 11,200 |
| 2024-11-22 | 6,200 | 33,800 | 200 | 19,700 | 6,000 | 14,100 |
| 2024-11-15 | 5,800 | 31,900 | 100 | 17,800 | 5,700 | 14,100 |
| 2024-11-08 | 1,800 | 34,700 | 200 | 19,200 | 1,600 | 15,500 |
| 2024-11-01 | 2,800 | 35,400 | 200 | 18,900 | 2,600 | 16,500 |
| 2024-10-25 | 3,200 | 40,300 | 200 | 22,300 | 3,000 | 18,000 |
| 2024-10-18 | 2,500 | 41,700 | 100 | 20,000 | 2,400 | 21,700 |
| 2024-10-11 | 1,800 | 38,400 | 100 | 18,600 | 1,700 | 19,800 |
| 2024-10-04 | 1,500 | 37,700 | 100 | 18,800 | 1,400 | 18,900 |
| 2024-09-27 | 1,700 | 39,600 | 100 | 20,200 | 1,600 | 19,400 |
| 2024-09-20 | 1,700 | 48,600 | 100 | 21,100 | 1,600 | 27,500 |
| 2024-09-13 | 2,200 | 47,500 | 100 | 21,300 | 2,100 | 26,200 |
| 2024-09-06 | 1,900 | 48,900 | 100 | 20,300 | 1,800 | 28,600 |
| 2024-08-30 | 1,600 | 46,700 | 200 | 22,300 | 1,400 | 24,400 |
| 2024-08-23 | 2,000 | 44,100 | 200 | 20,900 | 1,800 | 23,200 |
| 2024-08-16 | 1,400 | 46,000 | 100 | 21,000 | 1,300 | 25,000 |
| 2024-08-09 | 1,600 | 53,500 | 100 | 22,500 | 1,500 | 31,000 |
| 2024-08-02 | 1,500 | 65,800 | 100 | 28,400 | 1,400 | 37,400 |
| 2024-07-26 | 3,100 | 50,300 | 100 | 24,800 | 3,000 | 25,500 |
| 2024-07-19 | 1,900 | 52,600 | 100 | 26,200 | 1,800 | 26,400 |
| 2024-07-12 | 1,800 | 55,000 | 100 | 24,300 | 1,700 | 30,700 |
| 2024-07-05 | 1,900 | 62,400 | 100 | 22,600 | 1,800 | 39,800 |
| 2024-06-28 | 5,900 | 82,200 | 100 | 24,700 | 5,800 | 57,500 |
| 2024-06-21 | 3,600 | 75,300 | 100 | 19,800 | 3,500 | 55,500 |
| 2024-06-14 | 4,800 | 37,100 | 100 | 19,400 | 4,700 | 17,700 |
| 2024-06-07 | 1,600 | 34,000 | 100 | 20,700 | 1,500 | 13,300 |
| 2024-05-31 | 7,000 | 65,500 | 100 | 51,700 | 6,900 | 13,800 |
| 2024-05-24 | 2,700 | 78,100 | 100 | 58,600 | 2,600 | 19,500 |
| 2024-05-17 | 2,300 | 71,100 | 100 | 50,600 | 2,200 | 20,500 |
| 2024-05-10 | 2,000 | 30,900 | 100 | 16,100 | 1,900 | 14,800 |
| 2024-05-02 | 1,600 | 32,500 | 100 | 16,100 | 1,500 | 16,400 |
| 2024-04-26 | 1,600 | 32,500 | 100 | 15,900 | 1,500 | 16,600 |
| 2024-04-19 | 1,300 | 35,300 | 100 | 16,200 | 1,200 | 19,100 |
| 2024-04-12 | 1,600 | 35,700 | 100 | 17,400 | 1,500 | 18,300 |
| 2024-04-05 | 2,000 | 36,600 | 100 | 17,700 | 1,900 | 18,900 |
| 2024-03-29 | 1,100 | 35,100 | 100 | 18,000 | 1,000 | 17,100 |
| 2024-03-22 | 1,300 | 57,900 | 100 | 37,400 | 1,200 | 20,500 |
| 2024-03-15 | 2,200 | 49,600 | 100 | 37,000 | 2,100 | 12,600 |
| 2024-03-08 | 2,200 | 50,200 | 100 | 36,400 | 2,100 | 13,800 |
| 2024-03-01 | 3,000 | 58,100 | 100 | 36,800 | 2,900 | 21,300 |
| 2024-02-22 | 2,400 | 58,500 | 100 | 37,500 | 2,300 | 21,000 |
| 2024-02-16 | 3,200 | 61,500 | 100 | 40,700 | 3,100 | 20,800 |
| 2024-02-09 | 2,600 | 58,000 | 100 | 34,300 | 2,500 | 23,700 |
| 2024-02-02 | 2,000 | 50,700 | 100 | 33,600 | 1,900 | 17,100 |
| 2024-01-26 | 1,100 | 51,300 | 100 | 33,700 | 1,000 | 17,600 |
| 2024-01-19 | 600 | 51,100 | 100 | 33,500 | 500 | 17,600 |
| 2024-01-12 | 900 | 51,300 | 100 | 33,400 | 800 | 17,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-27 | GOLDMAN SACHS INTERNATIONAL | 320,171 | 0.48% | ▼ | -31,400 | 1,940 | 1,967 | 1,911 | 1,911 | 76,500 |
| 2024-11-22 | GOLDMAN SACHS INTERNATIONAL | 351,571 | 0.53% | ▲ | 1,986 | 2,009 | 1,972 | 2,003 | 524,500 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 10:00 | 三愛オブリ | 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自己株式の取得終了に関するお知らせ |
| 20241112 | 16:30 | 三愛オブリ | 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に関するお知らせ |
| 20240917 | 15:00 | 三愛オブリ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240903 | 15:00 | 三愛オブリ | 自己株式の取得状況に関するお知らせ |
| 20240806 | 15:00 | 三愛オブリ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240805 | 15:00 | 三愛オブリ | 自己株式の取得状況に関するお知らせ |
| 20240724 | 15:00 | 三愛オブリ | 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 |
| 20240702 | 15:00 | 三愛オブリ | 自己株式の取得状況に関するお知らせ |
| 20240626 | 15:00 | 三愛オブリ | 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 |
| 20240604 | 15:00 | 三愛オブリ | 自己株式の取得状況に関するお知らせ |
| 20240327 | 10:00 | 三愛オブリ | （訂正）「自己株式の取得状況および取得終了に関するお知らせ」の一部訂正について |
| 20240326 | 16:00 | 三愛オブリ | 羽田空港第２貯油基地の建設について |
| 20240326 | 16:00 | 三愛オブリ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20240304 | 15:00 | 三愛オブリ | 自己株式の取得状況に関するお知らせ |
| 20240213 | 15:00 | 三愛オブリ | 2024年3月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240213 | 15:00 | 三愛オブリ | 業績予想および配当予想の修正に関するお知らせ |
| 20240213 | 15:00 | 三愛オブリ | 自己株式の消却に関するお知らせ |
| 20240202 | 15:00 | 三愛オブリ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8097 | 1 | 三愛オブリ株式会社 | 2024-12-21 13:21:39 |
| 8097 | 2 | （再掲載）第93回定時株主総会決議ご通知( 131KB ) | 2024-06-27 14:33:06 |
| 8097 | 2 | 第93回定時株主総会決議ご通知( 130KB ) | 2024-06-26 16:09:07 |
| 8097 | 2 | IR情報に関するよくあるご質問 | よくあるご質問 | 三愛オブリ株式会社 | 2024-06-18 20:38:12 |
| 8097 | 2 | コーポレート・ガバナンス | IR情報 | 三愛オブリ株式会社 | 2024-06-15 04:06:19 |
| 8097 | 2 | 内部統制基本方針 | IR情報 | 三愛オブリ株式会社 | 2024-06-15 04:06:18 |
| 8097 | 2 | IR情報開示方針 | IR情報 | 三愛オブリ株式会社 | 2024-06-15 04:06:17 |
| 8097 | 2 | 電子公告 | IR情報 | 三愛オブリ株式会社 | 2024-06-15 04:06:15 |
| 8097 | 2 | 株式・株価情報 | IR情報 | 三愛オブリ株式会社 | 2024-06-15 04:06:14 |
| 8097 | 2 | 連結キャッシュフロー | IR情報 | 三愛オブリ株式会社 | 2024-06-15 04:06:13 |