[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:52億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 2,476 | 2,476 | 2,352 | 2,393 | 13,000 | -4,000 | 97% | ▼▼ | 8888 | 0 | 0 | 95% | 29% |
| 20251001 | 2,420 | 2,420 | 2,270 | 2,314 | 20,000 | 7,000 | 97% | ▼▼▼ | 7777 | 0 | 0 | 92% | 22% |
| 20251002 | 2,310 | 2,430 | 2,310 | 2,418 | 13,200 | -6,800 | 104% | ▲ | 2282 | 0 | 0 | 96% | 27% |
| 20251003 | 2,468 | 2,468 | 2,368 | 2,403 | 11,500 | -1,700 | 99% | ▼ | 2228 | 0 | 0 | 96% | 26% |
| 20251006 | 2,430 | 2,431 | 2,350 | 2,379 | 10,000 | -1,500 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 25% |
| 20251007 | 2,329 | 2,329 | 2,261 | 2,270 | 40,800 | 30,800 | 95% | ▼▼▼ | 7777 | 0 | 0 | 90% | 19% |
| 20251008 | 2,192 | 2,192 | 1,990 | 2,005 | 49,600 | 8,800 | 88% | ▼▼▼▼ | 7777 | 24 | 5 | 80% | 5% |
| 20251009 | 2,101 | 2,243 | 2,100 | 2,189 | 46,000 | -3,600 | 109% | ▲ | 2282 | 0 | 4 | 87% | 15% |
| 20251010 | 2,237 | 2,250 | 1,970 | 2,179 | 126,100 | 80,100 | 100% | ▼ | 1717 | 0 | 3 | 87% | 15% |
| 20251014 | 2,135 | 2,189 | 2,036 | 2,180 | 32,000 | -94,100 | 100% | ▲ | 8282 | 0 | 2 | 87% | 9% |
| 20251015 | 2,141 | 2,494 | 2,097 | 2,395 | 96,900 | 64,900 | 110% | ▲▲ | 1111 | 40 | 1 | 95% | 19% |
| 20251016 | 2,350 | 2,410 | 2,325 | 2,400 | 24,300 | -72,600 | 100% | ▲▲▲ | 8222 | 0 | 0 | 96% | 20% |
| 20251017 | 2,400 | 2,460 | 2,324 | 2,362 | 19,900 | -4,400 | 98% | ▼ | 2828 | 0 | 0 | 94% | 18% |
| 20251020 | 2,398 | 2,423 | 2,362 | 2,400 | 6,700 | -13,200 | 102% | ▲ | 8282 | 0 | 0 | 96% | 20% |
| 20251021 | 2,380 | 2,420 | 2,332 | 2,375 | 8,100 | 1,400 | 99% | ▼ | 7777 | 0 | 0 | 95% | 18% |
| 20251022 | 2,378 | 2,440 | 2,375 | 2,414 | 24,200 | 16,100 | 102% | ▲ | 1171 | 10 | 0 | 96% | 20% |
| 20251023 | 2,401 | 2,417 | 2,368 | 2,368 | 7,500 | -16,700 | 98% | ▼ | 8828 | 0 | 0 | 95% | 18% |
| 20251024 | 2,379 | 2,379 | 2,295 | 2,320 | 8,400 | 900 | 98% | ▼▼ | 7777 | 0 | 0 | 93% | 16% |
| 20251027 | 2,318 | 2,431 | 2,303 | 2,423 | 11,600 | 3,200 | 104% | ▲ | 1171 | 0 | 0 | 98% | 21% |
| 20251028 | 2,420 | 2,460 | 2,380 | 2,389 | 14,400 | 2,800 | 99% | ▼ | 1117 | 0 | 0 | 99% | 19% |
| 20251029 | 2,385 | 2,385 | 2,321 | 2,323 | 8,600 | -5,800 | 97% | ▼▼ | 8888 | 0 | 0 | 96% | 16% |
| 20251030 | 2,301 | 2,354 | 2,233 | 2,233 | 7,200 | -1,400 | 96% | ▼▼▼ | 8888 | 0 | 0 | 92% | 11% |
| 20251031 | 2,209 | 2,303 | 2,177 | 2,303 | 9,500 | 2,300 | 103% | ▲ | 7771 | 0 | 0 | 95% | 15% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-22 | 228A | Nomura International plc | 4,000 | 0% | ▼ | -9,900 |
| 2025-10-20 | 228A | Nomura International plc | 13,900 | 1% | ▼ | -600 |
| 2025-10-17 | 228A | Nomura International plc | 14,500 | 1% | ▲ | 800 |
| 2025-10-16 | 228A | Nomura International plc | 13,700 | 1% | ▼ | -400 |
| 2025-10-16 | 228A | UBS AG | 10,500 | 0% | ▼ | -4,000 |
| 2025-10-15 | 228A | Nomura International plc | 14,100 | 1% | ▼ | -2,400 |
| 2025-10-15 | 228A | UBS AG | 14,500 | 1% | ▲ | 800 |
| 2025-10-14 | 228A | Nomura International plc | 16,500 | 1% | ▲ | 4,600 |
| 2025-10-14 | 228A | UBS AG | 13,700 | 1% | ▲ | |
| 2025-10-10 | 228A | Nomura International plc | 11,900 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 118,300 | 0 | 89,700 | 0 | 28,600 | 0 |
| 2025-10-17 | 130,100 | 0 | 100,100 | 0 | 30,000 | 0 |
| 2025-10-10 | 115,200 | 200 | 98,300 | 200 | 16,900 | 0 |
| 2025-10-03 | 85,500 | 0 | 71,900 | 0 | 13,600 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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 |