[228A]オプロ:【販売管理】帳票データ最適化と販売管理のクラウドサービス事業
Yahoo! 【グロース/25情報･通信業】 売上高:21040 当期純利益:1500 総資産:22940 時価:33億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260318 | 1,626 | 1,630 | 1,555 | 1,565 | 30,300 | -34,000 | 104% | ▲▲▲ | 8282 | 0 | 0 | 96% | 15% |
| 20260319 | 1,560 | 1,560 | 1,507 | 1,515 | 11,200 | -19,100 | 97% | ▼ | 8888 | 0 | 15 | 95% | 11% |
| 20260323 | 1,475 | 1,500 | 1,400 | 1,480 | 11,900 | 700 | 98% | ▼▼ | 7777 | 0 | 5 | 95% | 9% |
| 20260324 | 1,499 | 1,549 | 1,499 | 1,540 | 7,500 | -4,400 | 104% | ▲ | 2222 | 0 | 4 | 98% | 13% |
| 20260325 | 1,555 | 1,576 | 1,541 | 1,541 | 6,300 | -1,200 | 100% | ▲▲ | 2222 | 0 | 12 | 98% | 13% |
| 20260326 | 1,569 | 1,569 | 1,517 | 1,517 | 5,100 | -1,200 | 98% | ▼ | 8828 | 0 | 11 | 97% | 11% |
| 20260327 | 1,500 | 1,599 | 1,500 | 1,580 | 9,300 | 4,200 | 104% | ▲ | 1771 | 0 | 1 | 100% | 16% |
| 20260330 | 1,508 | 1,594 | 1,508 | 1,593 | 6,100 | -3,200 | 101% | ▲▲ | 8222 | 0 | 1 | 100% | 17% |
| 20260331 | 1,553 | 1,567 | 1,531 | 1,545 | 2,200 | -3,900 | 97% | ▼ | 8228 | 0 | 8 | 97% | 13% |
| 20260401 | 1,547 | 1,580 | 1,545 | 1,572 | 5,500 | 3,300 | 102% | ▲ | 1171 | 0 | 6 | 99% | 15% |
| 20260402 | 1,546 | 1,572 | 1,541 | 1,554 | 3,500 | -2,000 | 99% | ▼ | 8888 | 0 | 5 | 98% | 14% |
| 20260403 | 1,575 | 1,578 | 1,562 | 1,578 | 2,800 | -700 | 102% | ▲ | 2222 | 0 | 5 | 99% | 15% |
| 20260406 | 1,556 | 1,605 | 1,556 | 1,588 | 9,100 | 6,300 | 101% | ▲▲ | 1771 | 0 | 4 | 100% | 16% |
| 20260407 | 1,628 | 1,629 | 1,607 | 1,607 | 7,300 | -1,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 17% |
| 20260408 | 1,630 | 1,630 | 1,598 | 1,629 | 5,200 | -2,100 | 101% | ▲▲▲▲ | 2822 | 0 | 0 | 100% | 19% |
| 20260409 | 1,631 | 1,700 | 1,617 | 1,695 | 14,900 | 9,700 | 104% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 24% |
| 20260410 | 1,575 | 1,575 | 1,466 | 1,505 | 85,700 | 70,800 | 89% | ▼ | 7777 | 0 | 0 | 89% | 10% |
| 20260413 | 1,471 | 1,497 | 1,447 | 1,480 | 27,200 | -58,500 | 98% | ▼▼ | 8888 | 0 | 0 | 87% | 5% |
| 20260414 | 1,450 | 1,469 | 1,450 | 1,467 | 14,400 | -12,800 | 99% | ▼▼▼ | 8288 | 0 | 0 | 87% | 0% |
| 20260415 | 1,485 | 1,485 | 1,458 | 1,463 | 4,500 | -9,900 | 100% | ▼▼▼▼ | 2228 | 0 | 0 | 86% | 0% |
| 20260416 | 1,463 | 1,484 | 1,463 | 1,471 | 4,600 | 100 | 101% | ▲ | 7171 | 0 | 0 | 87% | 1% |
| 20260417 | 1,471 | 1,471 | 1,447 | 1,454 | 5,500 | 900 | 99% | ▼ | 7717 | 0 | 0 | 86% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-04-13 | 228A | GOLDMAN SACHS INTERNATIONAL | 18,000 | 1% | ▼ | -3,000 |
| 2026-04-07 | 228A | GOLDMAN SACHS INTERNATIONAL | 21,000 | 1% | ▲ | 2,000 |
| 2026-04-01 | 228A | GOLDMAN SACHS INTERNATIONAL | 19,000 | 1% | ▲ | 2,200 |
| 2026-03-25 | 228A | GOLDMAN SACHS INTERNATIONAL | 16,800 | 1% | ▲ | 1,800 |
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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 75,900 | 0 | 47,600 | 0 | 28,300 | 0 |
| 2026-04-03 | 69,600 | 0 | 44,200 | 0 | 25,400 | 0 |
| 2026-03-27 | 71,400 | 0 | 43,200 | 0 | 28,200 | 0 |
| 2026-03-19 | 76,000 | 0 | 44,600 | 0 | 31,400 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2026-01-19 15:32 | S100XGGC | 里見 一典 | 変更報告書 |
| 2025-10-22 14:52 | S100WWD6 | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-09-24 15:32 | S100UEM6 | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-08-28 14:07 | S100UAIN | 株式会社たいかも | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-08-27 14:15 | S100UA8V | 株式会社たいかも | 大量保有報告書 |
| 2024-08-27 14:12 | S100UA8U | 安川 貴英 | 大量保有報告書 |
| 2024-08-27 14:08 | S100UA8S | 里見 一典 | 大量保有報告書 |