| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 3,560 | 3,560 | 3,540 | 3,540 | 2,800 | -35 | 99% | 99% | 1400% | ▼▼▼ | 100% | 99% | 94% | 98% | 100% |
| 20240726 | 3,570 | 3,570 | 3,570 | 3,570 | 600 | 30 | 101% | 100% | 21% | ▲ | 100% | 98% | 95% | 98% | 101% |
| 20240729 | 3,565 | 3,580 | 3,560 | 3,560 | 600 | -10 | 100% | 100% | 100% | ▼ | 100% | 96% | 97% | 98% | 101% |
| 20240730 | 3,490 | 3,555 | 3,490 | 3,495 | 1,100 | -65 | 98% | 100% | 183% | ▼▼ | 101% | 92% | 97% | 96% | 100% |
| 20240731 | 3,500 | 3,600 | 3,500 | 3,550 | 400 | 55 | 102% | 101% | 36% | ▲ | 100% | 92% | 97% | 98% | 102% |
| 20240801 | 3,485 | 3,485 | 3,480 | 3,480 | 300 | -70 | 98% | 100% | 75% | ▼ | 98% | 94% | 99% | 96% | 100% |
| 20240802 | 3,415 | 3,415 | 3,185 | 3,345 | 1,900 | -135 | 96% | 98% | 633% | ▼▼ | 90% | 99% | 105% | 92% | 100% |
| 20240805 | 3,225 | 3,225 | 2,900 | 2,900 | 3,300 | -445 | 87% | 90% | 174% | ▼▼▼ | 100% | 100% | 105% | 80% | 100% |
| 20240806 | 3,220 | 3,220 | 3,055 | 3,205 | 900 | 305 | 111% | 100% | 27% | ▲ | 103% | 101% | 109% | 88% | 111% |
| 20240807 | 3,105 | 3,265 | 3,105 | 3,195 | 900 | -10 | 100% | 103% | 100% | ▼ | 102% | 103% | 107% | 88% | 110% |
| 20240808 | 3,145 | 3,195 | 3,080 | 3,195 | 2,600 | 0 | 100% | 102% | 289% | -- | 104% | 106% | 110% | 88% | 110% |
| 20240813 | 3,075 | 3,250 | 3,075 | 3,205 | 1,700 | 10 | 100% | 104% | 65% | ▲ | 97% | 101% | 105% | 88% | 111% |
| 20240814 | 3,205 | 3,205 | 3,100 | 3,100 | 1,500 | -105 | 97% | 97% | 88% | ▼ | 101% | 105% | 109% | 85% | 107% |
| 20240815 | 3,100 | 3,145 | 3,100 | 3,135 | 1,400 | 35 | 101% | 101% | 93% | ▲ | 104% | 104% | 108% | 86% | 108% |
| 20240816 | 3,135 | 3,255 | 3,135 | 3,255 | 1,400 | 120 | 104% | 104% | 100% | ▲▲ | 102% | 104% | 105% | 90% | 112% |
| 20240819 | 3,195 | 3,245 | 3,195 | 3,245 | 300 | -10 | 100% | 102% | 21% | ▼ | 100% | 104% | 104% | 89% | 112% |
| 20240820 | 3,245 | 3,245 | 3,245 | 3,245 | 200 | 0 | 100% | 100% | 67% | -- | 100% | 104% | 102% | 89% | 112% |
| 20240821 | 3,235 | 3,235 | 3,235 | 3,235 | 300 | -10 | 100% | 100% | 150% | ▼ | 101% | 104% | 100% | 90% | 112% |
| 20240822 | 3,240 | 3,275 | 3,240 | 3,275 | 300 | 40 | 101% | 101% | 100% | ▲ | 101% | 103% | 99% | 92% | 113% |
| 20240823 | 3,275 | 3,315 | 3,275 | 3,315 | 600 | 40 | 101% | 101% | 200% | ▲▲ | 101% | 101% | 96% | 93% | 114% |
| 20240826 | 3,340 | 3,365 | 3,340 | 3,365 | 800 | 50 | 102% | 101% | 133% | ▲▲▲ | 100% | 100% | 95% | 94% | 116% |
| 20240827 | 3,380 | 3,380 | 3,380 | 3,380 | 100 | 15 | 100% | 100% | 13% | ▲▲▲▲ | 100% | 100% | 95% | 95% | 117% |
| 20240828 | 3,380 | 3,380 | 3,380 | 3,380 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 100% | 93% | 95% | 117% |
| 20240829 | 3,380 | 3,380 | 3,380 | 3,380 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 98% | 93% | 95% | 117% |
| 20240830 | 3,380 | 3,380 | 3,375 | 3,375 | 200 | -5 | 100% | 100% | 200% | ▼ | 100% | 97% | 94% | 97% | 116% |
| 20240902 | 3,345 | 3,345 | 3,340 | 3,340 | 200 | -35 | 99% | 100% | 100% | ▼▼ | 101% | 97% | 95% | 99% | 115% |
| 20240903 | 3,335 | 3,365 | 3,325 | 3,365 | 800 | 25 | 101% | 101% | 400% | ▲ | 100% | 96% | 95% | 100% | 116% |
| 20240904 | 3,310 | 3,310 | 3,305 | 3,305 | 300 | -60 | 98% | 100% | 38% | ▼ | 100% | 99% | 98% | 98% | 107% |
| 20240905 | 3,235 | 3,250 | 3,220 | 3,225 | 700 | -80 | 98% | 100% | 233% | ▼▼ | 100% | 99% | 98% | 95% | 104% |
| 20240906 | 3,225 | 3,235 | 3,225 | 3,235 | 300 | 10 | 100% | 100% | 43% | ▲ | 100% | 98% | 99% | 96% | 104% |
| 20240909 | 3,200 | 3,200 | 3,115 | 3,185 | 1,300 | -50 | 98% | 100% | 433% | ▼ | 99% | 100% | 101% | 94% | 103% |
| 20240911 | 3,155 | 3,160 | 3,115 | 3,135 | 1,600 | -50 | 98% | 99% | 123% | ▼▼ | 100% | 98% | 99% | 93% | 101% |
| 20240912 | 3,205 | 3,205 | 3,200 | 3,200 | 200 | 65 | 102% | 100% | 13% | ▲ | 99% | 99% | 100% | 95% | 102% |
| 20240913 | 3,180 | 3,200 | 3,140 | 3,145 | 1,100 | -55 | 98% | 99% | 550% | ▼ | 98% | 100% | 101% | 93% | 100% |
| 20240918 | 3,145 | 3,145 | 3,055 | 3,085 | 22,600 | -60 | 98% | 98% | 2055% | ▼▼ | 101% | 102% | 102% | 91% | 100% |
| 20240919 | 3,105 | 3,140 | 3,105 | 3,140 | 300 | 55 | 102% | 101% | 1% | ▲ | 100% | 101% | 100% | 93% | 102% |
| 20240920 | 3,140 | 3,150 | 3,130 | 3,150 | 1,500 | 10 | 100% | 100% | 500% | ▲▲ | 100% | 100% | 100% | 93% | 102% |
| 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% | 0% | 92% | 100% |
| 20241003 | 3,150 | 3,150 | 3,105 | 3,105 | 200 | 5 | 100% | 99% | 22% | ▲ | 99% | 100% | 0% | 92% | 101% |
| 20241004 | 3,155 | 3,155 | 3,105 | 3,110 | 600 | 5 | 100% | 99% | 300% | ▲▲ | 100% | 100% | 0% | 92% | 101% |
| 20241007 | 3,155 | 3,155 | 3,155 | 3,155 | 100 | 45 | 101% | 100% | 17% | ▲▲▲ | 100% | 98% | 0% | 94% | 102% |
| 20241008 | 3,180 | 3,180 | 3,180 | 3,180 | 100 | 25 | 101% | 100% | 100% | ▲▲▲▲ | 99% | 100% | 0% | 95% | 103% |
| 20241011 | 3,120 | 3,120 | 3,080 | 3,080 | 500 | -100 | 97% | 99% | 500% | ▼ | 102% | 101% | 0% | 93% | 100% |
| 20241016 | 3,100 | 3,150 | 3,100 | 3,150 | 300 | 70 | 102% | 102% | 60% | ▲ | 100% | 100% | 0% | 97% | 102% |
| 20241017 | 3,105 | 3,110 | 3,065 | 3,095 | 2,800 | -55 | 98% | 100% | 933% | ▼ | 101% | 0% | 0% | 96% | 100% |
| 20241018 | 3,075 | 3,105 | 3,075 | 3,105 | 1,400 | 10 | 100% | 101% | 50% | ▲ | 100% | 0% | 0% | 97% | 101% |
| 20241021 | 3,105 | 3,120 | 3,100 | 3,120 | 800 | 15 | 100% | 100% | 57% | ▲▲ | 100% | 0% | 0% | 98% | 101% |
| 20241022 | 3,120 | 3,120 | 3,115 | 3,120 | 700 | 0 | 100% | 100% | 88% | -- | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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
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 | 2024-10-23 04:22:00 |
| 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 |