[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/33サービス業】 売上高:1732250 当期純利益:117680 総資産:1165660 時価:1735億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260209 | 1,950 | 1,972 | 1,911 | 1,947 | 454,100 | 183,200 | 104% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20260210 | 1,927 | 1,976 | 1,927 | 1,944 | 279,000 | -175,100 | 100% | ▼ | 2288 | 0 | 0 | 100% | 5% |
| 20260212 | 1,932 | 1,945 | 1,913 | 1,937 | 230,700 | -48,300 | 100% | ▼▼ | 8828 | 0 | 0 | 99% | 4% |
| 20260119 | 1,925 | 1,930 | 1,908 | 1,930 | 264,400 | 93,900 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20260116 | 1,907 | 1,928 | 1,904 | 1,923 | 170,500 | 14,900 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20260122 | 1,889 | 1,923 | 1,889 | 1,919 | 167,300 | -64,200 | 102% | ▲ | 2282 | 0 | 0 | 99% | 5% |
| 20260123 | 1,925 | 1,937 | 1,910 | 1,919 | 196,400 | 29,100 | 100% | -- | 1114 | 51 | 0 | 99% | 5% |
| 20260120 | 1,932 | 1,933 | 1,911 | 1,917 | 239,500 | -24,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 5% |
| 20260115 | 1,894 | 1,920 | 1,889 | 1,915 | 155,600 | -55,400 | 102% | ▲ | 2222 | 0 | 0 | 100% | 5% |
| 20260113 | 1,872 | 1,910 | 1,853 | 1,908 | 326,200 | 93,800 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20260205 | 1,915 | 1,924 | 1,899 | 1,899 | 226,100 | 4,800 | 101% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20260203 | 1,875 | 1,914 | 1,873 | 1,898 | 251,000 | 55,400 | 102% | ▲▲ | 1171 | 0 | 0 | 98% | 3% |
| 20260213 | 1,935 | 1,943 | 1,884 | 1,891 | 241,400 | 10,700 | 98% | ▼▼▼ | 7717 | 24 | 0 | 97% | 2% |
| 20260126 | 1,910 | 1,912 | 1,891 | 1,891 | 217,200 | 20,800 | 99% | ▼ | 7777 | 0 | 0 | 98% | 4% |
| 20260127 | 1,880 | 1,895 | 1,871 | 1,889 | 186,900 | -30,300 | 100% | ▼▼ | 8888 | 51 | 0 | 98% | 4% |
| 20260204 | 1,880 | 1,905 | 1,880 | 1,887 | 221,300 | -29,700 | 99% | ▼ | 8228 | 0 | 0 | 98% | 2% |
| 20260121 | 1,895 | 1,895 | 1,857 | 1,886 | 231,500 | -8,000 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 4% |
| 20260114 | 1,889 | 1,912 | 1,874 | 1,883 | 211,000 | -115,200 | 99% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20260129 | 1,853 | 1,872 | 1,827 | 1,872 | 881,300 | 659,300 | 101% | ▲ | 7771 | 0 | 8 | 97% | 3% |
| 20260206 | 1,899 | 1,902 | 1,855 | 1,867 | 270,900 | 44,800 | 98% | ▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260202 | 1,878 | 1,887 | 1,865 | 1,865 | 195,600 | -18,100 | 100% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20260128 | 1,875 | 1,879 | 1,860 | 1,860 | 222,000 | 35,100 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 2% |
| 20260130 | 1,883 | 1,884 | 1,856 | 1,856 | 213,700 | -667,600 | 99% | ▼ | 2228 | 0 | 0 | 96% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 91,200 | 31,000 | 56,700 | 23,800 | 34,500 | 7,200 |
| 2026-01-23 | 92,000 | 32,400 | 58,200 | 23,800 | 33,800 | 8,600 |
| 2026-01-30 | 100,500 | 32,000 | 58,300 | 23,400 | 42,200 | 8,600 |
| 2026-02-06 | 92,800 | 30,800 | 59,300 | 23,900 | 33,500 | 6,900 |
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） |