| 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 | 3,150 | 3,150 | 3,145 | 3,145 | 1,000 | -5 | 100% | 100% | 67% | ▼ | 99% | 98% | 98% | 93% | 102% |
| 20240925 | 3,175 | 3,175 | 3,140 | 3,140 | 1,100 | -5 | 100% | 99% | 110% | ▼▼ | 100% | 98% | 99% | 93% | 102% |
| 20240926 | 3,160 | 3,160 | 3,155 | 3,160 | 500 | 20 | 101% | 100% | 45% | ▲ | 100% | 100% | 99% | 93% | 102% |
| 20240927 | 3,160 | 3,160 | 3,155 | 3,160 | 900 | 0 | 100% | 100% | 180% | -- | 99% | 102% | 100% | 93% | 102% |
| 20240930 | 3,130 | 3,130 | 3,100 | 3,100 | 900 | -60 | 98% | 99% | 100% | ▼ | 99% | 101% | 98% | 92% | 100% |
| 20241003 | 3,150 | 3,150 | 3,105 | 3,105 | 200 | 5 | 100% | 99% | 22% | ▲ | 99% | 100% | 98% | 92% | 101% |
| 20241004 | 3,155 | 3,155 | 3,105 | 3,110 | 600 | 5 | 100% | 99% | 300% | ▲▲ | 100% | 100% | 95% | 92% | 101% |
| 20241007 | 3,155 | 3,155 | 3,155 | 3,155 | 100 | 45 | 101% | 100% | 17% | ▲▲▲ | 100% | 98% | 95% | 94% | 102% |
| 20241008 | 3,180 | 3,180 | 3,180 | 3,180 | 100 | 25 | 101% | 100% | 100% | ▲▲▲▲ | 99% | 100% | 96% | 95% | 103% |
| 20241011 | 3,120 | 3,120 | 3,080 | 3,080 | 500 | -100 | 97% | 99% | 500% | ▼ | 102% | 101% | 97% | 93% | 100% |
| 20241016 | 3,100 | 3,150 | 3,100 | 3,150 | 300 | 70 | 102% | 102% | 60% | ▲ | 100% | 100% | 97% | 97% | 102% |
| 20241017 | 3,105 | 3,110 | 3,065 | 3,095 | 2,800 | -55 | 98% | 100% | 933% | ▼ | 101% | 101% | 98% | 96% | 100% |
| 20241018 | 3,075 | 3,105 | 3,075 | 3,105 | 1,400 | 10 | 100% | 101% | 50% | ▲ | 100% | 100% | 96% | 97% | 101% |
| 20241021 | 3,105 | 3,120 | 3,100 | 3,120 | 800 | 15 | 100% | 100% | 57% | ▲▲ | 100% | 96% | 96% | 98% | 101% |
| 20241022 | 3,120 | 3,120 | 3,115 | 3,120 | 700 | 0 | 100% | 100% | 88% | -- | 99% | 96% | 96% | 98% | 101% |
| 20241023 | 3,120 | 3,120 | 3,100 | 3,100 | 1,800 | -20 | 99% | 99% | 257% | ▼ | 100% | 97% | 97% | 97% | 101% |
| 20241024 | 3,085 | 3,090 | 3,075 | 3,090 | 300 | -10 | 100% | 100% | 17% | ▼▼ | 97% | 97% | 97% | 97% | 100% |
| 20241025 | 3,085 | 3,085 | 2,996 | 2,997 | 2,700 | -93 | 97% | 97% | 900% | ▼▼▼ | 100% | 100% | 99% | 94% | 100% |
| 20241028 | 3,010 | 3,035 | 2,951 | 3,010 | 700 | 13 | 100% | 100% | 26% | ▲ | 101% | 102% | 102% | 95% | 100% |
| 20241029 | 2,940 | 2,975 | 2,940 | 2,975 | 300 | -35 | 99% | 101% | 43% | ▼ | 100% | 99% | 100% | 94% | 100% |
| 20241031 | 2,999 | 3,000 | 2,999 | 3,000 | 1,200 | 25 | 101% | 100% | 400% | ▲ | 100% | 98% | 100% | 94% | 101% |
| 20241101 | 2,990 | 2,990 | 2,980 | 2,982 | 600 | -18 | 99% | 100% | 50% | ▼ | 101% | 100% | 100% | 94% | 100% |
| 20241105 | 2,982 | 3,000 | 2,975 | 3,000 | 300 | 18 | 101% | 101% | 50% | ▲ | 100% | 100% | 100% | 94% | 101% |
| 20241106 | 2,976 | 2,980 | 2,972 | 2,972 | 1,300 | -28 | 99% | 100% | 433% | ▼ | 98% | 100% | 100% | 93% | 100% |
| 20241108 | 3,000 | 3,000 | 2,936 | 2,941 | 1,100 | -31 | 99% | 98% | 85% | ▼▼ | 98% | 100% | 99% | 92% | 100% |
| 20241111 | 3,000 | 3,025 | 2,941 | 2,941 | 2,700 | 0 | 100% | 98% | 245% | -- | 101% | 101% | 100% | 92% | 100% |
| 20241112 | 2,958 | 2,990 | 2,942 | 2,990 | 1,000 | 49 | 102% | 101% | 37% | ▲ | 100% | 99% | 100% | 94% | 102% |
| 20241113 | 2,990 | 2,990 | 2,990 | 2,990 | 500 | 0 | 100% | 100% | 50% | -- | 100% | 101% | 101% | 94% | 102% |
| 20241114 | 2,954 | 2,954 | 2,954 | 2,954 | 800 | -36 | 99% | 100% | 160% | ▼ | 101% | 101% | 101% | 94% | 100% |
| 20241115 | 2,956 | 2,989 | 2,956 | 2,988 | 300 | 34 | 101% | 101% | 38% | ▲ | 100% | 100% | 100% | 95% | 102% |
| 20241118 | 2,975 | 2,975 | 2,940 | 2,969 | 1,200 | -19 | 99% | 100% | 400% | ▼ | 100% | 101% | 101% | 95% | 101% |
| 20241119 | 2,957 | 2,957 | 2,957 | 2,957 | 200 | -12 | 100% | 100% | 17% | ▼▼ | 101% | 101% | 101% | 95% | 101% |
| 20241120 | 2,965 | 2,989 | 2,965 | 2,989 | 1,000 | 32 | 101% | 101% | 500% | ▲ | 101% | 100% | 100% | 96% | 102% |
| 20241121 | 2,966 | 2,988 | 2,966 | 2,988 | 300 | -1 | 100% | 101% | 30% | ▼ | 100% | 100% | 100% | 96% | 102% |
| 20241125 | 2,973 | 2,986 | 2,944 | 2,986 | 1,300 | -2 | 100% | 100% | 433% | ▼▼ | 100% | 99% | 100% | 96% | 102% |
| 20241126 | 2,986 | 2,986 | 2,980 | 2,980 | 300 | -6 | 100% | 100% | 23% | ▼▼▼ | 100% | 99% | 100% | 96% | 101% |
| 20241128 | 2,981 | 2,981 | 2,969 | 2,969 | 400 | -11 | 100% | 100% | 133% | ▼▼▼▼ | 100% | 100% | 99% | 99% | 101% |
| 20241129 | 2,969 | 2,970 | 2,969 | 2,970 | 600 | 1 | 100% | 100% | 150% | ▲ | 100% | 100% | 99% | 99% | 101% |
| 20241202 | 2,970 | 2,970 | 2,970 | 2,970 | 200 | 0 | 100% | 100% | 33% | -- | 99% | 100% | 99% | 99% | 101% |
| 20241203 | 2,965 | 2,965 | 2,950 | 2,950 | 800 | -20 | 99% | 99% | 400% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241204 | 2,950 | 2,950 | 2,950 | 2,950 | 100 | 0 | 100% | 100% | 13% | -- | 100% | 99% | 99% | 98% | 100% |
| 20241205 | 2,970 | 2,970 | 2,970 | 2,970 | 1,000 | 20 | 101% | 100% | 1000% | ▲ | 99% | 100% | 98% | 99% | 101% |
| 20241206 | 2,987 | 2,987 | 2,947 | 2,970 | 1,300 | 0 | 100% | 99% | 130% | -- | 100% | 101% | 0% | 99% | 101% |
| 20241209 | 2,955 | 2,969 | 2,945 | 2,955 | 1,000 | -15 | 99% | 100% | 77% | ▼ | 101% | 101% | 0% | 99% | 100% |
| 20241210 | 2,912 | 2,978 | 2,912 | 2,930 | 1,600 | -25 | 99% | 101% | 160% | ▼▼ | 100% | 101% | 0% | 98% | 100% |
| 20241211 | 2,930 | 2,980 | 2,930 | 2,931 | 1,200 | 1 | 100% | 100% | 75% | ▲ | 102% | 101% | 0% | 98% | 100% |
| 20241212 | 2,931 | 2,980 | 2,931 | 2,980 | 700 | 49 | 102% | 102% | 58% | ▲▲ | 101% | 101% | 0% | 100% | 102% |
| 20241213 | 2,934 | 2,950 | 2,934 | 2,950 | 500 | -30 | 99% | 101% | 71% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241216 | 2,950 | 2,950 | 2,940 | 2,950 | 1,000 | 0 | 100% | 100% | 200% | -- | 101% | 101% | 0% | 99% | 101% |
| 20241217 | 2,920 | 2,949 | 2,920 | 2,949 | 500 | -1 | 100% | 101% | 50% | ▼ | 101% | 0% | 0% | 99% | 101% |
| 20241218 | 2,931 | 2,950 | 2,931 | 2,950 | 500 | 1 | 100% | 101% | 100% | ▲ | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 2,937 | 2,950 | 2,925 | 2,925 | 600 | -25 | 99% | 100% | 120% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 2,929 | 2,942 | 2,929 | 2,942 | 300 | 17 | 101% | 100% | 50% | ▲ | % | % | % | 98% | 101% |
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 | 50,700 | 0 | 47,500 | 0 | 3,200 |
| 2024-12-06 | 0 | 50,100 | 0 | 46,900 | 0 | 3,200 |
| 2024-11-29 | 0 | 50,400 | 0 | 46,900 | 0 | 3,500 |
| 2024-11-22 | 0 | 50,300 | 0 | 47,200 | 0 | 3,100 |
| 2024-11-15 | 0 | 50,500 | 0 | 46,700 | 0 | 3,800 |
| 2024-11-08 | 0 | 48,700 | 0 | 45,900 | 0 | 2,800 |
| 2024-11-01 | 0 | 48,400 | 0 | 46,300 | 0 | 2,100 |
| 2024-10-25 | 0 | 47,800 | 0 | 45,700 | 0 | 2,100 |
| 2024-10-18 | 0 | 47,700 | 0 | 45,600 | 0 | 2,100 |
| 2024-10-11 | 0 | 48,800 | 0 | 45,900 | 0 | 2,900 |
| 2024-10-04 | 0 | 48,800 | 0 | 45,900 | 0 | 2,900 |
| 2024-09-27 | 0 | 48,600 | 0 | 45,700 | 0 | 2,900 |
| 2024-09-20 | 0 | 48,600 | 0 | 45,500 | 0 | 3,100 |
| 2024-09-13 | 0 | 47,700 | 0 | 24,800 | 0 | 22,900 |
| 2024-09-06 | 0 | 47,600 | 0 | 24,800 | 0 | 22,800 |
| 2024-08-30 | 0 | 47,600 | 0 | 24,900 | 0 | 22,700 |
| 2024-08-23 | 0 | 47,600 | 0 | 24,700 | 0 | 22,900 |
| 2024-08-16 | 0 | 47,900 | 0 | 25,100 | 0 | 22,800 |
| 2024-08-09 | 0 | 46,000 | 0 | 23,300 | 0 | 22,700 |
| 2024-08-02 | 0 | 46,900 | 0 | 24,300 | 0 | 22,600 |
| 2024-07-26 | 0 | 46,900 | 0 | 24,600 | 0 | 22,300 |
| 2024-07-19 | 0 | 47,800 | 0 | 25,200 | 0 | 22,600 |
| 2024-07-12 | 0 | 47,500 | 0 | 25,000 | 0 | 22,500 |
| 2024-07-05 | 0 | 47,700 | 0 | 25,100 | 0 | 22,600 |
| 2024-06-28 | 0 | 47,900 | 0 | 24,800 | 0 | 23,100 |
| 2024-06-21 | 0 | 48,400 | 0 | 25,200 | 0 | 23,200 |
| 2024-06-14 | 0 | 48,700 | 0 | 25,500 | 0 | 23,200 |
| 2024-06-07 | 0 | 48,400 | 0 | 25,100 | 0 | 23,300 |
| 2024-05-31 | 0 | 48,500 | 0 | 25,400 | 0 | 23,100 |
| 2024-05-24 | 0 | 50,000 | 0 | 26,800 | 0 | 23,200 |
| 2024-05-17 | 0 | 50,000 | 0 | 27,000 | 0 | 23,000 |
| 2024-05-10 | 0 | 50,100 | 0 | 26,400 | 0 | 23,700 |
| 2024-05-02 | 0 | 49,300 | 0 | 25,800 | 0 | 23,500 |
| 2024-04-26 | 0 | 49,600 | 0 | 27,100 | 0 | 22,500 |
| 2024-04-19 | 0 | 48,900 | 0 | 26,300 | 0 | 22,600 |
| 2024-04-12 | 0 | 48,300 | 0 | 25,800 | 0 | 22,500 |
| 2024-04-05 | 0 | 47,500 | 0 | 24,600 | 0 | 22,900 |
| 2024-03-29 | 0 | 25,500 | 0 | 22,400 | 0 | 3,100 |
| 2024-03-22 | 0 | 24,300 | 0 | 20,900 | 0 | 3,400 |
| 2024-03-15 | 0 | 21,900 | 0 | 18,500 | 0 | 3,400 |
| 2024-03-08 | 0 | 22,500 | 0 | 19,100 | 0 | 3,400 |
| 2024-03-01 | 0 | 41,400 | 0 | 36,900 | 0 | 4,500 |
| 2024-02-22 | 0 | 41,900 | 0 | 36,700 | 0 | 5,200 |
| 2024-02-16 | 0 | 40,900 | 0 | 35,000 | 0 | 5,900 |
| 2024-02-09 | 0 | 40,300 | 0 | 35,100 | 0 | 5,200 |
| 2024-02-02 | 0 | 38,200 | 0 | 34,600 | 0 | 3,600 |
| 2024-01-26 | 0 | 37,100 | 0 | 35,000 | 0 | 2,100 |
| 2024-01-19 | 0 | 36,400 | 0 | 34,100 | 0 | 2,300 |
| 2024-01-12 | 0 | 36,400 | 0 | 34,000 | 0 | 2,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 15:00 | 岡県運送 | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9063 | 1 | 岡山の物流・輸送・流通なら「オカケン」 | 岡山県貨物運送株式会社 | 2024-12-22 01:28:09 |
| 9063 | 2 | コーポレートガバナンス | 2024-06-21 20:52:06 |
| 9063 | 2 | ディスクロージャー・ポリシー | 岡山県貨物運送株式会社 | 2024-06-19 10:57:44 |
| 9063 | 2 | 電子公告 | 岡山県貨物運送株式会社 | 2024-06-19 10:57:43 |
| 9063 | 2 | 株式について | 岡山県貨物運送株式会社 | 2024-06-19 10:57:42 |
| 9063 | 2 | 株式について | 岡山県貨物運送株式会社 | 2024-06-19 10:57:41 |
| 9063 | 2 | 株式について | 岡山県貨物運送株式会社 | 2024-06-19 10:57:39 |
| 9063 | 2 | IRライブラリー | 岡山県貨物運送株式会社 | 2024-06-19 10:57:38 |
| 9063 | 2 | IRライブラリー | 岡山県貨物運送株式会社 | 2024-06-19 10:57:37 |
| 9063 | 2 | IRライブラリー | 岡山県貨物運送株式会社 | 2024-06-19 10:57:36 |