[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:1679億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250807 | 1,906 | 1,924 | 1,886 | 1,901 | 209,000 | -86,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
| 20250820 | 1,935 | 1,949 | 1,927 | 1,935 | 178,700 | 48,400 | 100% | ▲▲▲ | 1711 | 0 | 0 | 100% | 16% |
| 20250819 | 1,928 | 1,948 | 1,928 | 1,934 | 130,300 | -89,500 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20250728 | 1,747 | 1,770 | 1,740 | 1,754 | 243,900 | 22,600 | 101% | ▲▲▲▲ | 1111 | 41 | 4 | 100% | 6% |
| 20250808 | 1,890 | 1,943 | 1,886 | 1,943 | 419,500 | 210,500 | 102% | ▲▲▲▲ | 1471 | 10 | 0 | 100% | 17% |
| 20250806 | 1,871 | 1,901 | 1,858 | 1,898 | 295,900 | 111,200 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20250805 | 1,850 | 1,874 | 1,845 | 1,868 | 184,700 | -11,100 | 101% | ▲ | 2222 | 0 | 4 | 100% | 13% |
| 20250801 | 1,853 | 1,861 | 1,845 | 1,850 | 484,600 | -647,100 | 100% | ▼ | 2228 | 0 | 0 | 100% | 12% |
| 20250731 | 1,814 | 1,854 | 1,814 | 1,854 | 1,131,700 | 815,500 | 103% | ▲▲▲▲▲▲▲ | 1111 | 41 | 7 | 100% | 12% |
| 20250730 | 1,798 | 1,823 | 1,786 | 1,804 | 316,200 | 49,100 | 102% | ▲▲▲▲▲▲ | 1111 | 41 | 6 | 100% | 9% |
| 20250729 | 1,757 | 1,784 | 1,746 | 1,777 | 267,100 | 23,200 | 101% | ▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 7% |
| 20250804 | 1,823 | 1,851 | 1,820 | 1,844 | 195,800 | -288,800 | 100% | ▼▼ | 8888 | 0 | 5 | 99% | 11% |
| 20250812 | 1,966 | 1,979 | 1,886 | 1,923 | 524,800 | 105,300 | 99% | ▼ | 1417 | 0 | 0 | 99% | 16% |
| 20250818 | 1,887 | 1,935 | 1,883 | 1,932 | 219,800 | 50,800 | 103% | ▲ | 1111 | 0 | 0 | 99% | 16% |
| 20250813 | 1,909 | 1,926 | 1,878 | 1,912 | 297,500 | -227,300 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 15% |
| 20250822 | 1,924 | 1,929 | 1,908 | 1,909 | 116,200 | -46,400 | 100% | -- | 8285 | 51 | 0 | 98% | 10% |
| 20250821 | 1,934 | 1,946 | 1,902 | 1,909 | 162,600 | -16,100 | 99% | ▼ | 8888 | 51 | 0 | 98% | 12% |
| 20250814 | 1,903 | 1,911 | 1,865 | 1,878 | 276,600 | -20,900 | 98% | ▼▼▼ | 8888 | 24 | 0 | 97% | 13% |
| 20250815 | 1,870 | 1,883 | 1,847 | 1,870 | 169,000 | -107,600 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 13% |
| 20250825 | 1,901 | 1,913 | 1,826 | 1,853 | 559,100 | 442,900 | 97% | ▼ | 7777 | 0 | 0 | 95% | 6% |
| 20250827 | 1,806 | 1,838 | 1,805 | 1,838 | 337,400 | -72,000 | 101% | ▲ | 8882 | 0 | 0 | 95% | 2% |
| 20250826 | 1,836 | 1,844 | 1,816 | 1,819 | 409,400 | -149,700 | 98% | ▼▼ | 8888 | 0 | 0 | 94% | 2% |
| 20250828 | 1,838 | 1,838 | 1,816 | 1,830 | 737,600 | 400,200 | 100% | ▼ | 4117 | 0 | 0 | 94% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 130,100 | 64,600 | 55,300 | 55,500 | 74,800 | 9,100 |
| 2025-08-08 | 165,300 | 97,100 | 59,900 | 55,400 | 105,400 | 41,700 |
| 2025-08-15 | 97,100 | 62,300 | 54,500 | 55,600 | 42,600 | 6,700 |
| 2025-08-22 | 80,500 | 60,300 | 44,500 | 55,400 | 36,000 | 4,900 |