| 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 | 1,801 | 1,817 | 1,801 | 1,812 | 61,800 | 1 | 100% | 101% | 62% | ▲▲▲ | 100% | 99% | 102% | 95% | 100% |
| 20250121 | 1,810 | 1,814 | 1,802 | 1,804 | 43,200 | -8 | 100% | 100% | 70% | ▼ | 100% | 99% | 102% | 95% | 100% |
| 20250122 | 1,805 | 1,815 | 1,800 | 1,800 | 71,200 | -4 | 100% | 100% | 165% | ▼▼ | 99% | 100% | 103% | 95% | 100% |
| 20250123 | 1,795 | 1,795 | 1,782 | 1,785 | 104,600 | -15 | 99% | 99% | 147% | ▼▼▼ | 99% | 100% | 102% | 94% | 100% |
| 20250124 | 1,810 | 1,810 | 1,783 | 1,783 | 90,800 | -2 | 100% | 99% | 87% | ▼▼▼▼ | 100% | 101% | 103% | 94% | 100% |
| 20250127 | 1,795 | 1,805 | 1,781 | 1,794 | 94,400 | 11 | 101% | 100% | 104% | ▲ | 100% | 101% | 103% | 94% | 101% |
| 20250128 | 1,790 | 1,804 | 1,789 | 1,792 | 70,900 | -2 | 100% | 100% | 75% | ▼ | 100% | 100% | 103% | 94% | 101% |
| 20250129 | 1,792 | 1,803 | 1,787 | 1,787 | 86,000 | -5 | 100% | 100% | 121% | ▼▼ | 101% | 99% | 100% | 94% | 100% |
| 20250130 | 1,794 | 1,808 | 1,790 | 1,804 | 81,800 | 17 | 101% | 101% | 95% | ▲ | 100% | 100% | 99% | 95% | 101% |
| 20250131 | 1,805 | 1,809 | 1,796 | 1,805 | 70,300 | 1 | 100% | 100% | 86% | ▲▲ | 99% | 100% | 99% | 95% | 101% |
| 20250203 | 1,800 | 1,801 | 1,783 | 1,785 | 125,200 | -20 | 99% | 99% | 178% | ▼ | 99% | 100% | 100% | 97% | 100% |
| 20250204 | 1,800 | 1,801 | 1,773 | 1,777 | 121,700 | -8 | 100% | 99% | 97% | ▼▼ | 99% | 102% | 100% | 97% | 100% |
| 20250205 | 1,787 | 1,790 | 1,770 | 1,770 | 76,700 | -7 | 100% | 99% | 63% | ▼▼▼ | 101% | 104% | 101% | 97% | 100% |
| 20250206 | 1,771 | 1,800 | 1,771 | 1,796 | 88,300 | 26 | 101% | 101% | 115% | ▲ | 101% | 103% | 100% | 99% | 101% |
| 20250207 | 1,790 | 1,803 | 1,790 | 1,801 | 81,200 | 5 | 100% | 101% | 92% | ▲▲ | 100% | 99% | 99% | 99% | 102% |
| 20250210 | 1,801 | 1,808 | 1,799 | 1,804 | 58,800 | 3 | 100% | 100% | 72% | ▲▲▲ | 100% | 98% | 98% | 100% | 102% |
| 20250212 | 1,820 | 1,831 | 1,809 | 1,824 | 140,600 | 20 | 101% | 100% | 239% | ▲▲▲▲ | 100% | 97% | 97% | 100% | 103% |
| 20250213 | 1,848 | 1,848 | 1,826 | 1,840 | 106,900 | 16 | 101% | 100% | 76% | ▲▲▲▲▲ | 99% | 98% | 100% | 100% | 104% |
| 20250214 | 1,800 | 1,811 | 1,780 | 1,790 | 198,600 | -50 | 97% | 99% | 186% | ▼ | 99% | 98% | 100% | 97% | 101% |
| 20250217 | 1,794 | 1,795 | 1,774 | 1,774 | 110,300 | -16 | 99% | 99% | 56% | ▼▼ | 100% | 99% | 102% | 96% | 100% |
| 20250218 | 1,784 | 1,786 | 1,769 | 1,786 | 84,000 | 12 | 101% | 100% | 76% | ▲ | 99% | 98% | 101% | 97% | 101% |
| 20250219 | 1,785 | 1,785 | 1,768 | 1,771 | 108,800 | -15 | 99% | 99% | 130% | ▼ | 99% | 99% | 102% | 96% | 100% |
| 20250220 | 1,771 | 1,775 | 1,755 | 1,759 | 127,800 | -12 | 99% | 99% | 117% | ▼▼ | 100% | 102% | 103% | 96% | 100% |
| 20250225 | 1,759 | 1,776 | 1,754 | 1,765 | 108,700 | 6 | 100% | 100% | 85% | ▲ | 98% | 102% | 103% | 96% | 100% |
| 20250226 | 1,760 | 1,763 | 1,721 | 1,732 | 171,900 | -33 | 98% | 98% | 158% | ▼ | 101% | 103% | 105% | 94% | 100% |
| 20250227 | 1,732 | 1,746 | 1,730 | 1,744 | 89,600 | 12 | 101% | 101% | 52% | ▲ | 100% | 102% | 103% | 95% | 101% |
| 20250228 | 1,755 | 1,762 | 1,727 | 1,749 | 268,000 | 5 | 100% | 100% | 299% | ▲▲ | 101% | 101% | 102% | 95% | 101% |
| 20250303 | 1,769 | 1,790 | 1,769 | 1,789 | 114,300 | 40 | 102% | 101% | 43% | ▲▲▲ | 99% | 99% | 101% | 97% | 103% |
| 20250304 | 1,792 | 1,800 | 1,773 | 1,775 | 113,700 | -14 | 99% | 99% | 99% | ▼ | 100% | 100% | 102% | 96% | 102% |
| 20250305 | 1,783 | 1,796 | 1,776 | 1,789 | 92,300 | 14 | 101% | 100% | 81% | ▲ | 100% | 99% | 101% | 97% | 103% |
| 20250306 | 1,795 | 1,797 | 1,785 | 1,791 | 109,100 | 2 | 100% | 100% | 118% | ▲▲ | 100% | 100% | 102% | 97% | 103% |
| 20250307 | 1,777 | 1,789 | 1,760 | 1,779 | 129,300 | -12 | 99% | 100% | 119% | ▼ | 100% | 99% | 101% | 97% | 103% |
| 20250310 | 1,785 | 1,792 | 1,775 | 1,777 | 74,000 | -2 | 100% | 100% | 57% | ▼▼ | 99% | 101% | 103% | 97% | 103% |
| 20250311 | 1,765 | 1,765 | 1,737 | 1,744 | 147,500 | -33 | 98% | 99% | 199% | ▼▼▼ | 102% | 103% | 104% | 95% | 101% |
| 20250312 | 1,743 | 1,773 | 1,743 | 1,772 | 129,500 | 28 | 102% | 102% | 88% | ▲ | 100% | 103% | 100% | 96% | 102% |
| 20250313 | 1,765 | 1,774 | 1,758 | 1,770 | 133,100 | -2 | 100% | 100% | 103% | ▼ | 100% | 103% | 98% | 96% | 102% |
| 20250314 | 1,760 | 1,778 | 1,756 | 1,766 | 129,300 | -4 | 100% | 100% | 97% | ▼▼ | 101% | 102% | 98% | 96% | 102% |
| 20250317 | 1,775 | 1,791 | 1,768 | 1,787 | 109,200 | 21 | 101% | 101% | 84% | ▲ | 100% | 100% | 95% | 100% | 103% |
| 20250318 | 1,799 | 1,813 | 1,792 | 1,800 | 115,100 | 13 | 101% | 100% | 105% | ▲▲ | 101% | 101% | 92% | 100% | 104% |
| 20250319 | 1,800 | 1,822 | 1,800 | 1,811 | 98,400 | 11 | 101% | 101% | 85% | ▲▲▲ | 100% | 100% | 93% | 100% | 105% |
| 20250321 | 1,811 | 1,815 | 1,801 | 1,803 | 147,400 | -8 | 100% | 100% | 150% | ▼ | 100% | 100% | 93% | 100% | 104% |
| 20250324 | 1,808 | 1,808 | 1,788 | 1,807 | 132,600 | 4 | 100% | 100% | 90% | ▲ | 100% | 98% | 93% | 100% | 104% |
| 20250325 | 1,803 | 1,812 | 1,796 | 1,807 | 89,500 | 0 | 100% | 100% | 67% | -- | 100% | 95% | 93% | 100% | 104% |
| 20250326 | 1,815 | 1,815 | 1,798 | 1,809 | 132,900 | 2 | 100% | 100% | 148% | ▲ | 101% | 96% | 94% | 100% | 104% |
| 20250327 | 1,800 | 1,810 | 1,785 | 1,810 | 210,900 | 1 | 100% | 101% | 159% | ▲▲ | 100% | 97% | 96% | 100% | 104% |
| 20250328 | 1,760 | 1,769 | 1,740 | 1,761 | 146,300 | -49 | 97% | 100% | 69% | ▼ | 99% | 96% | 97% | 97% | 101% |
| 20250331 | 1,740 | 1,742 | 1,718 | 1,722 | 169,900 | -39 | 98% | 99% | 116% | ▼▼ | 99% | 92% | 96% | 95% | 100% |
| 20250401 | 1,749 | 1,756 | 1,731 | 1,733 | 87,400 | 11 | 101% | 99% | 51% | ▲ | 98% | 92% | 97% | 96% | 101% |
| 20250402 | 1,730 | 1,735 | 1,696 | 1,703 | 133,300 | -30 | 98% | 98% | 153% | ▼ | 101% | 100% | 102% | 94% | 100% |
| 20250403 | 1,650 | 1,667 | 1,635 | 1,662 | 150,300 | -41 | 98% | 101% | 113% | ▼▼ | 101% | 103% | 0% | 92% | 100% |
| 20250404 | 1,602 | 1,632 | 1,587 | 1,613 | 220,500 | -49 | 97% | 101% | 147% | ▼▼▼ | 101% | 102% | 0% | 89% | 100% |
| 20250408 | 1,579 | 1,615 | 1,576 | 1,599 | 138,200 | -14 | 99% | 101% | 63% | ▼▼▼▼ | 99% | 102% | 0% | 88% | 100% |
| 20250409 | 1,576 | 1,576 | 1,539 | 1,557 | 162,400 | -42 | 97% | 99% | 118% | ▼▼▼▼▼ | 98% | 97% | 0% | 86% | 100% |
| 20250410 | 1,677 | 1,684 | 1,615 | 1,645 | 160,700 | 88 | 106% | 98% | 99% | ▲ | 101% | 104% | 0% | 91% | 106% |
| 20250411 | 1,581 | 1,604 | 1,545 | 1,602 | 172,800 | -43 | 97% | 101% | 108% | ▼ | 99% | 104% | 0% | 88% | 103% |
| 20250414 | 1,623 | 1,631 | 1,600 | 1,613 | 88,300 | 11 | 101% | 99% | 51% | ▲ | 99% | 103% | 0% | 89% | 104% |
| 20250415 | 1,632 | 1,632 | 1,610 | 1,614 | 71,000 | 1 | 100% | 99% | 80% | ▲▲ | 100% | 0% | 0% | 89% | 104% |
| 20250416 | 1,622 | 1,624 | 1,609 | 1,619 | 67,300 | 5 | 100% | 100% | 95% | ▲▲▲ | 101% | 0% | 0% | 89% | 104% |
| 20250417 | 1,629 | 1,648 | 1,623 | 1,641 | 51,700 | 22 | 101% | 101% | 77% | ▲▲▲▲ | 101% | 0% | 0% | 91% | 105% |
| 20250418 | 1,667 | 1,695 | 1,656 | 1,685 | 74,900 | 44 | 103% | 101% | 145% | ▲▲▲▲▲ | % | % | % | 93% | 108% |
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 | 1,300 | 91,600 | 100 | 52,800 | 1,200 | 38,800 |
| 2025-04-04 | 1,100 | 99,300 | 100 | 59,400 | 1,000 | 39,900 |
| 2025-03-28 | 3,600 | 85,400 | 100 | 59,000 | 3,500 | 26,400 |
| 2025-03-21 | 700 | 92,100 | 100 | 64,100 | 600 | 28,000 |
| 2025-03-14 | 1,000 | 87,600 | 100 | 48,300 | 900 | 39,300 |
| 2025-03-07 | 5,800 | 77,600 | 100 | 46,300 | 5,700 | 31,300 |
| 2025-02-28 | 800 | 80,900 | 100 | 46,700 | 700 | 34,200 |
| 2025-02-21 | 700 | 80,200 | 100 | 43,200 | 600 | 37,000 |
| 2025-02-14 | 800 | 71,400 | 100 | 42,700 | 700 | 28,700 |
| 2025-02-07 | 800 | 78,300 | 100 | 48,600 | 700 | 29,700 |
| 2025-01-31 | 1,200 | 77,400 | 100 | 48,300 | 1,100 | 29,100 |
| 2025-01-24 | 800 | 73,200 | 100 | 44,100 | 700 | 29,100 |
| 2025-01-17 | 700 | 68,600 | 100 | 41,700 | 600 | 26,900 |
| 2025-01-10 | 2,000 | 69,100 | 100 | 40,100 | 1,900 | 29,000 |
| 2024-12-27 | 5,000 | 41,900 | 100 | 22,600 | 4,900 | 19,300 |
| 2024-12-20 | 1,300 | 45,500 | 100 | 24,300 | 1,200 | 21,200 |
| 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 | 2025-04-19 17:26:48 |
| 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 |