[2154]オープンＵＰ:【人材派遣】自動車関連や電機への技術・技能者派遣受託開発
Yahoo! 【プライム/サービス業】 売上高:1732250 当期純利益:117680 総資産:1165660 時価:1619億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 1,820 | 1,864 | 1,820 | 1,858 | 1,769,400 | 869,400 | 102% | ▲ | 4171 | 0 | 0 | 96% | 2% |
| 20250901 | 1,832 | 1,864 | 1,816 | 1,821 | 900,000 | 583,000 | 99% | ▼ | 1717 | 0 | 0 | 94% | 0% |
| 20250903 | 1,897 | 1,912 | 1,846 | 1,852 | 787,000 | -982,400 | 100% | ▼ | 2228 | 0 | 0 | 95% | 2% |
| 20250828 | 1,838 | 1,838 | 1,816 | 1,830 | 737,600 | 400,200 | 100% | ▼ | 4117 | 0 | 0 | 94% | 1% |
| 20250825 | 1,901 | 1,913 | 1,826 | 1,853 | 559,100 | 442,900 | 97% | ▼ | 7777 | 0 | 0 | 95% | 6% |
| 20250826 | 1,836 | 1,844 | 1,816 | 1,819 | 409,400 | -149,700 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 2% |
| 20250905 | 1,858 | 1,865 | 1,807 | 1,810 | 405,700 | 88,500 | 97% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250911 | 1,811 | 1,821 | 1,795 | 1,795 | 344,900 | 175,200 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250919 | 1,786 | 1,793 | 1,755 | 1,765 | 342,700 | 148,800 | 99% | ▼▼▼ | 1717 | 24 | 0 | 92% | 0% |
| 20250827 | 1,806 | 1,838 | 1,805 | 1,838 | 337,400 | -72,000 | 101% | ▲ | 8882 | 0 | 0 | 95% | 2% |
| 20250904 | 1,882 | 1,894 | 1,864 | 1,873 | 317,200 | -469,800 | 101% | ▲ | 8282 | 0 | 0 | 96% | 3% |
| 20250829 | 1,831 | 1,848 | 1,824 | 1,836 | 317,000 | -420,600 | 100% | ▲ | 2282 | 0 | 0 | 94% | 1% |
| 20250916 | 1,800 | 1,817 | 1,792 | 1,816 | 302,500 | 81,400 | 101% | ▲▲ | 1771 | 0 | 0 | 94% | 1% |
| 20250908 | 1,825 | 1,843 | 1,810 | 1,820 | 229,300 | -176,400 | 101% | ▲ | 8282 | 0 | 0 | 94% | 1% |
| 20250912 | 1,810 | 1,814 | 1,795 | 1,802 | 221,100 | -123,800 | 100% | ▲ | 8582 | 51 | 0 | 93% | 0% |
| 20250909 | 1,832 | 1,841 | 1,814 | 1,824 | 206,500 | -22,800 | 100% | ▲▲ | 8222 | 0 | 0 | 94% | 1% |
| 20250917 | 1,806 | 1,811 | 1,785 | 1,785 | 199,100 | -103,400 | 98% | ▼ | 8828 | 0 | 0 | 92% | 0% |
| 20250918 | 1,782 | 1,787 | 1,771 | 1,782 | 193,900 | -5,200 | 100% | ▼▼ | 8888 | 51 | 0 | 93% | 0% |
| 20250820 | 1,935 | 1,949 | 1,927 | 1,935 | 178,700 | 48,400 | 100% | ▲▲▲ | 1711 | 0 | 0 | 100% | 16% |
| 20250910 | 1,820 | 1,828 | 1,812 | 1,821 | 169,700 | -36,800 | 100% | ▼ | 8888 | 51 | 0 | 94% | 1% |
| 20250821 | 1,934 | 1,946 | 1,902 | 1,909 | 162,600 | -16,100 | 99% | ▼ | 8888 | 51 | 0 | 98% | 12% |
| 20250822 | 1,924 | 1,929 | 1,908 | 1,909 | 116,200 | -46,400 | 100% | -- | 8285 | 51 | 0 | 98% | 10% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 80,500 | 60,300 | 44,500 | 55,400 | 36,000 | 4,900 |
| 2025-08-29 | 94,100 | 303,700 | 46,800 | 142,500 | 47,300 | 161,200 |
| 2025-09-05 | 149,300 | 74,300 | 83,300 | 57,400 | 66,000 | 16,900 |
| 2025-09-12 | 112,800 | 65,700 | 54,700 | 57,100 | 58,100 | 8,600 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-19 10:03 | S100SWWC | 株式会社アミューズキャピタル | 変更報告書 |
| 2024-02-21 15:25 | S100SXT6 | 有限会社志 | 変更報告書 |
| 2024-02-26 15:48 | S100SYD3 | 有限会社志 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-04-03 10:31 | S100T73C | 有限会社志 | 変更報告書 |
| 2024-09-06 12:17 | S100UAF5 | Ｍ＆Ｇインベストメント・マネジメント・リミテッド | 変更報告書（特例対象株券等） |
| 2025-08-20 17:04 | S100WJ3I | 有限会社志 | 変更報告書 |
| 2025-09-04 09:04 | S100WMPB | 株式会社アミューズキャピタル | 変更報告書 |
| 2025-09-19 10:31 | S100WPDO | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |