| 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 | 4,285 | 4,300 | 4,240 | 4,255 | 41,300 | -35 | 99% | 99% | 130% | ▼ | 99% | 101% | 101% | 95% | 101% |
| 20250121 | 4,280 | 4,285 | 4,220 | 4,225 | 25,000 | -30 | 99% | 99% | 61% | ▼▼ | 100% | 102% | 102% | 95% | 100% |
| 20250122 | 4,250 | 4,265 | 4,235 | 4,250 | 24,100 | 25 | 101% | 100% | 96% | ▲ | 100% | 101% | 102% | 95% | 101% |
| 20250123 | 4,255 | 4,255 | 4,200 | 4,240 | 34,900 | -10 | 100% | 100% | 145% | ▼ | 99% | 101% | 100% | 96% | 100% |
| 20250124 | 4,280 | 4,280 | 4,240 | 4,240 | 17,600 | 0 | 100% | 99% | 50% | -- | 101% | 100% | 99% | 96% | 100% |
| 20250127 | 4,290 | 4,325 | 4,280 | 4,325 | 27,400 | 85 | 102% | 101% | 156% | ▲ | 100% | 100% | 99% | 99% | 102% |
| 20250128 | 4,285 | 4,305 | 4,265 | 4,305 | 27,600 | -20 | 100% | 100% | 101% | ▼ | 100% | 99% | 99% | 99% | 102% |
| 20250129 | 4,295 | 4,315 | 4,275 | 4,280 | 31,800 | -25 | 99% | 100% | 115% | ▼▼ | 101% | 100% | 99% | 98% | 101% |
| 20250130 | 4,280 | 4,330 | 4,255 | 4,310 | 31,000 | 30 | 101% | 101% | 97% | ▲ | 98% | 100% | 97% | 99% | 102% |
| 20250131 | 4,355 | 4,455 | 4,265 | 4,270 | 103,900 | -40 | 99% | 98% | 335% | ▼ | 100% | 102% | 100% | 98% | 101% |
| 20250203 | 4,265 | 4,295 | 4,255 | 4,265 | 43,500 | -5 | 100% | 100% | 42% | ▼▼ | 100% | 100% | 100% | 99% | 101% |
| 20250204 | 4,280 | 4,295 | 4,235 | 4,270 | 47,200 | 5 | 100% | 100% | 109% | ▲ | 100% | 99% | 100% | 99% | 101% |
| 20250205 | 4,280 | 4,360 | 4,280 | 4,300 | 60,800 | 30 | 101% | 100% | 129% | ▲▲ | 101% | 99% | 100% | 99% | 102% |
| 20250206 | 4,300 | 4,340 | 4,295 | 4,340 | 26,700 | 40 | 101% | 101% | 44% | ▲▲▲ | 98% | 98% | 99% | 100% | 103% |
| 20250207 | 4,340 | 4,340 | 4,245 | 4,265 | 45,100 | -75 | 98% | 98% | 169% | ▼ | 99% | 99% | 100% | 98% | 101% |
| 20250210 | 4,265 | 4,270 | 4,220 | 4,235 | 23,000 | -30 | 99% | 99% | 51% | ▼▼ | 99% | 99% | 102% | 98% | 100% |
| 20250212 | 4,255 | 4,265 | 4,230 | 4,230 | 27,500 | -5 | 100% | 99% | 120% | ▼▼▼ | 100% | 97% | 102% | 97% | 100% |
| 20250213 | 4,275 | 4,275 | 4,240 | 4,260 | 20,400 | 30 | 101% | 100% | 74% | ▲ | 100% | 98% | 103% | 98% | 101% |
| 20250214 | 4,240 | 4,245 | 4,225 | 4,235 | 16,700 | -25 | 99% | 100% | 82% | ▼ | 99% | 99% | 104% | 98% | 100% |
| 20250217 | 4,235 | 4,235 | 4,190 | 4,195 | 38,400 | -40 | 99% | 99% | 230% | ▼▼ | 99% | 100% | 106% | 97% | 100% |
| 20250218 | 4,195 | 4,205 | 4,140 | 4,150 | 43,700 | -45 | 99% | 99% | 114% | ▼▼▼ | 100% | 101% | 107% | 96% | 100% |
| 20250219 | 4,140 | 4,150 | 4,110 | 4,135 | 48,600 | -15 | 100% | 100% | 111% | ▼▼▼▼ | 100% | 100% | 107% | 95% | 100% |
| 20250220 | 4,135 | 4,150 | 4,125 | 4,150 | 26,400 | 15 | 100% | 100% | 54% | ▲ | 100% | 101% | 106% | 96% | 100% |
| 20250225 | 4,185 | 4,200 | 4,160 | 4,200 | 32,500 | 50 | 101% | 100% | 123% | ▲▲ | 99% | 101% | 105% | 97% | 102% |
| 20250226 | 4,210 | 4,220 | 4,115 | 4,175 | 51,500 | -25 | 99% | 99% | 158% | ▼ | 99% | 102% | 106% | 96% | 101% |
| 20250227 | 4,190 | 4,190 | 4,130 | 4,150 | 23,500 | -25 | 99% | 99% | 46% | ▼▼ | 99% | 102% | 106% | 96% | 100% |
| 20250228 | 4,170 | 4,170 | 4,125 | 4,135 | 76,300 | -15 | 100% | 99% | 325% | ▼▼▼ | 100% | 101% | 105% | 95% | 100% |
| 20250303 | 4,230 | 4,270 | 4,200 | 4,230 | 56,600 | 95 | 102% | 100% | 74% | ▲ | 101% | 101% | 105% | 97% | 102% |
| 20250304 | 4,230 | 4,260 | 4,205 | 4,255 | 39,400 | 25 | 101% | 101% | 70% | ▲▲ | 100% | 101% | 104% | 98% | 103% |
| 20250305 | 4,255 | 4,280 | 4,245 | 4,255 | 30,400 | 0 | 100% | 100% | 77% | -- | 100% | 102% | 102% | 98% | 103% |
| 20250306 | 4,280 | 4,315 | 4,265 | 4,270 | 31,500 | 15 | 100% | 100% | 104% | ▲ | 101% | 102% | 103% | 98% | 103% |
| 20250307 | 4,250 | 4,295 | 4,225 | 4,285 | 42,600 | 15 | 100% | 101% | 135% | ▲▲ | 100% | 101% | 102% | 99% | 104% |
| 20250310 | 4,295 | 4,360 | 4,270 | 4,285 | 51,400 | 0 | 100% | 100% | 121% | -- | 99% | 101% | 102% | 99% | 104% |
| 20250311 | 4,285 | 4,285 | 4,180 | 4,225 | 83,300 | -60 | 99% | 99% | 162% | ▼ | 102% | 104% | 102% | 99% | 102% |
| 20250312 | 4,265 | 4,370 | 4,240 | 4,345 | 84,000 | 120 | 103% | 102% | 101% | ▲ | 99% | 101% | 98% | 100% | 105% |
| 20250313 | 4,380 | 4,425 | 4,350 | 4,355 | 71,700 | 10 | 100% | 99% | 85% | ▲▲ | 99% | 102% | 99% | 100% | 105% |
| 20250314 | 4,325 | 4,365 | 4,265 | 4,280 | 51,400 | -75 | 98% | 99% | 72% | ▼ | 101% | 101% | 100% | 98% | 104% |
| 20250317 | 4,305 | 4,335 | 4,305 | 4,330 | 38,100 | 50 | 101% | 101% | 74% | ▲ | 101% | 99% | 97% | 99% | 105% |
| 20250318 | 4,360 | 4,430 | 4,355 | 4,425 | 62,800 | 95 | 102% | 101% | 165% | ▲▲ | 100% | 98% | 96% | 100% | 107% |
| 20250319 | 4,425 | 4,490 | 4,410 | 4,430 | 55,100 | 5 | 100% | 100% | 88% | ▲▲▲ | 98% | 98% | 95% | 100% | 107% |
| 20250321 | 4,445 | 4,445 | 4,320 | 4,335 | 80,000 | -95 | 98% | 98% | 145% | ▼ | 100% | 101% | 97% | 98% | 105% |
| 20250324 | 4,335 | 4,340 | 4,305 | 4,330 | 37,400 | -5 | 100% | 100% | 47% | ▼▼ | 99% | 100% | 97% | 98% | 105% |
| 20250325 | 4,325 | 4,335 | 4,285 | 4,285 | 43,900 | -45 | 99% | 99% | 117% | ▼▼▼ | 100% | 99% | 97% | 97% | 104% |
| 20250326 | 4,330 | 4,345 | 4,300 | 4,340 | 35,800 | 55 | 101% | 100% | 82% | ▲ | 101% | 99% | 97% | 98% | 105% |
| 20250327 | 4,320 | 4,380 | 4,320 | 4,360 | 83,000 | 20 | 100% | 101% | 232% | ▲▲ | 99% | 98% | 97% | 98% | 105% |
| 20250328 | 4,340 | 4,340 | 4,280 | 4,305 | 71,100 | -55 | 99% | 99% | 86% | ▼ | 100% | 99% | 98% | 97% | 104% |
| 20250331 | 4,270 | 4,295 | 4,205 | 4,270 | 69,800 | -35 | 99% | 100% | 98% | ▼▼ | 100% | 97% | 98% | 96% | 101% |
| 20250401 | 4,290 | 4,365 | 4,290 | 4,290 | 42,800 | 20 | 100% | 100% | 61% | ▲ | 99% | 97% | 98% | 97% | 102% |
| 20250402 | 4,270 | 4,275 | 4,215 | 4,245 | 48,000 | -45 | 99% | 99% | 112% | ▼ | 101% | 99% | 100% | 96% | 100% |
| 20250403 | 4,205 | 4,270 | 4,170 | 4,230 | 74,100 | -15 | 100% | 101% | 154% | ▼▼ | 100% | 100% | 0% | 95% | 100% |
| 20250404 | 4,160 | 4,205 | 4,115 | 4,165 | 76,700 | -65 | 98% | 100% | 104% | ▼▼▼ | 101% | 101% | 0% | 94% | 100% |
| 20250408 | 4,120 | 4,175 | 4,035 | 4,160 | 77,400 | -5 | 100% | 101% | 101% | ▼▼▼▼ | 100% | 101% | 0% | 94% | 100% |
| 20250409 | 4,130 | 4,155 | 4,070 | 4,125 | 52,400 | -35 | 99% | 100% | 68% | ▼▼▼▼▼ | 99% | 99% | 0% | 93% | 100% |
| 20250410 | 4,210 | 4,215 | 4,165 | 4,180 | 57,100 | 55 | 101% | 99% | 109% | ▲ | 101% | 102% | 0% | 94% | 101% |
| 20250411 | 4,110 | 4,170 | 4,065 | 4,150 | 45,000 | -30 | 99% | 101% | 79% | ▼ | 100% | 101% | 0% | 94% | 101% |
| 20250414 | 4,150 | 4,190 | 4,130 | 4,165 | 36,400 | 15 | 100% | 100% | 81% | ▲ | 99% | 100% | 0% | 94% | 101% |
| 20250415 | 4,190 | 4,200 | 4,165 | 4,165 | 29,600 | 0 | 100% | 99% | 81% | -- | 100% | 0% | 0% | 94% | 101% |
| 20250416 | 4,165 | 4,195 | 4,160 | 4,185 | 31,300 | 20 | 100% | 100% | 106% | ▲ | 99% | 0% | 0% | 94% | 101% |
| 20250417 | 4,210 | 4,215 | 4,160 | 4,170 | 33,300 | -15 | 100% | 99% | 106% | ▼ | 101% | 0% | 0% | 94% | 101% |
| 20250418 | 4,170 | 4,225 | 4,170 | 4,205 | 35,500 | 35 | 101% | 101% | 107% | ▲ | % | % | % | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 200 | 11,400 | 0 | 6,900 | 200 | 4,500 |
| 2025-04-04 | 400 | 10,700 | 0 | 6,000 | 400 | 4,700 |
| 2025-03-28 | 1,500 | 10,400 | 400 | 6,700 | 1,100 | 3,700 |
| 2025-03-21 | 6,300 | 11,000 | 5,600 | 6,500 | 700 | 4,500 |
| 2025-03-14 | 3,900 | 16,000 | 3,200 | 6,900 | 700 | 9,100 |
| 2025-03-07 | 2,100 | 19,900 | 1,200 | 9,900 | 900 | 10,000 |
| 2025-02-28 | 800 | 19,500 | 0 | 11,100 | 800 | 8,400 |
| 2025-02-21 | 800 | 20,600 | 0 | 11,300 | 800 | 9,300 |
| 2025-02-14 | 400 | 18,700 | 0 | 10,900 | 400 | 7,800 |
| 2025-02-07 | 300 | 18,200 | 0 | 11,100 | 300 | 7,100 |
| 2025-01-31 | 700 | 16,700 | 0 | 10,300 | 700 | 6,400 |
| 2025-01-24 | 900 | 18,300 | 0 | 10,900 | 900 | 7,400 |
| 2025-01-17 | 1,000 | 20,900 | 0 | 12,100 | 1,000 | 8,800 |
| 2025-01-10 | 900 | 22,300 | 0 | 12,200 | 900 | 10,100 |
| 2024-12-27 | 600 | 17,400 | 0 | 8,100 | 600 | 9,300 |
| 2024-12-20 | 900 | 15,200 | 0 | 8,800 | 900 | 6,400 |
| 2024-12-13 | 5,100 | 12,800 | 0 | 8,400 | 5,100 | 4,400 |
| 2024-12-06 | 1,000 | 15,200 | 0 | 10,200 | 1,000 | 5,000 |
| 2024-11-29 | 900 | 11,700 | 0 | 8,400 | 900 | 3,300 |
| 2024-11-22 | 1,000 | 12,500 | 0 | 8,500 | 1,000 | 4,000 |
| 2024-11-15 | 1,200 | 10,900 | 0 | 7,900 | 1,200 | 3,000 |
| 2024-11-08 | 800 | 12,500 | 0 | 7,500 | 800 | 5,000 |
| 2024-11-01 | 1,200 | 11,800 | 0 | 7,600 | 1,200 | 4,200 |
| 2024-10-25 | 2,000 | 12,400 | 0 | 8,200 | 2,000 | 4,200 |
| 2024-10-18 | 1,300 | 11,800 | 0 | 7,700 | 1,300 | 4,100 |
| 2024-10-11 | 1,400 | 10,700 | 100 | 6,700 | 1,300 | 4,000 |
| 2024-10-04 | 800 | 11,700 | 100 | 6,900 | 700 | 4,800 |
| 2024-09-27 | 600 | 14,300 | 0 | 8,000 | 600 | 6,300 |
| 2024-09-20 | 1,100 | 12,800 | 500 | 6,900 | 600 | 5,900 |
| 2024-09-13 | 1,000 | 13,400 | 100 | 7,800 | 900 | 5,600 |
| 2024-09-06 | 1,400 | 13,100 | 100 | 7,800 | 1,300 | 5,300 |
| 2024-08-30 | 1,000 | 13,900 | 0 | 8,500 | 1,000 | 5,400 |
| 2024-08-23 | 1,100 | 15,700 | 0 | 8,400 | 1,100 | 7,300 |
| 2024-08-16 | 1,000 | 14,800 | 0 | 8,500 | 1,000 | 6,300 |
| 2024-08-09 | 1,900 | 20,000 | 300 | 9,300 | 1,600 | 10,700 |
| 2024-08-02 | 4,200 | 43,900 | 0 | 25,200 | 4,200 | 18,700 |
| 2024-07-26 | 9,300 | 57,500 | 0 | 34,900 | 9,300 | 22,600 |
| 2024-07-19 | 5,900 | 27,500 | 0 | 13,900 | 5,900 | 13,600 |
| 2024-07-12 | 6,100 | 26,600 | 0 | 14,300 | 6,100 | 12,300 |
| 2024-07-05 | 4,500 | 23,300 | 0 | 10,700 | 4,500 | 12,600 |
| 2024-06-28 | 3,600 | 21,500 | 0 | 12,000 | 3,600 | 9,500 |
| 2024-06-21 | 3,800 | 25,600 | 0 | 13,600 | 3,800 | 12,000 |
| 2024-06-14 | 500 | 22,600 | 0 | 11,600 | 500 | 11,000 |
| 2024-06-07 | 700 | 21,000 | 0 | 11,200 | 700 | 9,800 |
| 2024-05-31 | 600 | 21,200 | 0 | 11,200 | 600 | 10,000 |
| 2024-05-24 | 1,900 | 23,900 | 0 | 10,100 | 1,900 | 13,800 |
| 2024-05-17 | 3,400 | 23,900 | 0 | 10,300 | 3,400 | 13,600 |
| 2024-05-10 | 2,700 | 34,900 | 0 | 19,100 | 2,700 | 15,800 |
| 2024-05-02 | 2,300 | 39,600 | 0 | 21,600 | 2,300 | 18,000 |
| 2024-04-26 | 2,700 | 40,000 | 0 | 21,900 | 2,700 | 18,100 |
| 2024-04-19 | 2,600 | 37,500 | 100 | 21,400 | 2,500 | 16,100 |
| 2024-04-12 | 2,800 | 36,800 | 100 | 22,100 | 2,700 | 14,700 |
| 2024-04-05 | 2,500 | 32,200 | 300 | 20,200 | 2,200 | 12,000 |
| 2024-03-29 | 5,700 | 30,300 | 3,800 | 19,700 | 1,900 | 10,600 |
| 2024-03-22 | 127,600 | 29,800 | 122,100 | 18,200 | 5,500 | 11,600 |
| 2024-03-15 | 39,200 | 33,400 | 36,300 | 20,600 | 2,900 | 12,800 |
| 2024-03-08 | 15,100 | 35,000 | 13,800 | 21,300 | 1,300 | 13,700 |
| 2024-03-01 | 4,000 | 36,200 | 2,500 | 22,400 | 1,500 | 13,800 |
| 2024-02-22 | 3,600 | 37,600 | 400 | 21,400 | 3,200 | 16,200 |
| 2024-02-16 | 4,100 | 38,800 | 400 | 21,000 | 3,700 | 17,800 |
| 2024-02-09 | 4,600 | 30,500 | 300 | 12,400 | 4,300 | 18,100 |
| 2024-02-02 | 2,200 | 25,900 | 200 | 12,000 | 2,000 | 13,900 |
| 2024-01-26 | 2,600 | 21,500 | 100 | 9,300 | 2,500 | 12,200 |
| 2024-01-19 | 3,200 | 21,100 | 100 | 9,300 | 3,100 | 11,800 |
| 2024-01-12 | 2,500 | 20,400 | 100 | 10,100 | 2,400 | 10,300 |
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 |
|---|---|---|---|
| 9436 | 1 | 沖縄セルラー電話株式会社 | 2025-04-19 18:28:00 |
| 9436 | 2 | 2025年3月期 第3四半期決算会 | 2025-02-05 13:30:10 |
| 9436 | 2 | 2025年3月期 第2四半期決算説明会（2024年10月28日） | 2024-10-31 20:29:17 |
| 9436 | 2 | 2025年3月期 第1四半期決算会（2024年7月29日） | 2024-08-01 16:29:09 |
| 9436 | 2 | IR に関するお問い合わせ｜投資家情報｜沖縄セルラー電話株式会社 | 2024-06-19 11:04:01 |
| 9436 | 2 | 免責事項｜投資家情報｜沖縄セルラー電話株式会社 | 2024-06-19 11:04:00 |
| 9436 | 2 | 電子公告｜投資家情報｜沖縄セルラー電話株式会社 | 2024-06-19 11:03:58 |
| 9436 | 2 | 配当情報｜投資家情報｜沖縄セルラー電話株式会社 | 2024-06-19 11:03:57 |
| 9436 | 2 | 株式情報｜投資家情報｜沖縄セルラー電話株式会社 | 2024-06-19 11:03:56 |
| 9436 | 2 | IR ライブラリ｜投資家情報｜沖縄セルラー電話株式会社 | 2024-06-19 11:03:55 |