[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:38億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 2,580 | 2,580 | 2,448 | 2,516 | 24,200 | 16,400 | 99% | ▼▼ | 1717 | 0 | 0 | 97% | 17% |
| 20260114 | 2,566 | 2,566 | 2,271 | 2,295 | 117,600 | 93,400 | 91% | ▼▼▼ | 7777 | 24 | 0 | 89% | 6% |
| 20260115 | 2,295 | 2,302 | 2,151 | 2,183 | 64,400 | -53,200 | 95% | ▼▼▼▼ | 8888 | 24 | 0 | 84% | 1% |
| 20260116 | 2,183 | 2,240 | 2,150 | 2,168 | 42,600 | -21,800 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 84% | 1% |
| 20260119 | 2,172 | 2,179 | 2,047 | 2,093 | 38,000 | -4,600 | 97% | ▼▼▼▼▼▼ | 8888 | 0 | 0 | 81% | 0% |
| 20260120 | 2,108 | 2,131 | 2,022 | 2,118 | 23,300 | -14,700 | 101% | ▲ | 8882 | 0 | 0 | 82% | 1% |
| 20260121 | 2,100 | 2,129 | 2,067 | 2,108 | 18,500 | -4,800 | 100% | ▼ | 8288 | 0 | 0 | 81% | 1% |
| 20260122 | 2,114 | 2,115 | 2,070 | 2,085 | 6,800 | -11,700 | 99% | ▼▼ | 8228 | 0 | 0 | 81% | 0% |
| 20260123 | 2,085 | 2,110 | 2,057 | 2,073 | 22,500 | 15,700 | 99% | ▼▼▼ | 7777 | 0 | 0 | 80% | 0% |
| 20260126 | 2,073 | 2,073 | 2,000 | 2,000 | 10,000 | -12,500 | 96% | ▼▼▼▼ | 8888 | 0 | 0 | 77% | 0% |
| 20260127 | 2,005 | 2,010 | 1,977 | 1,977 | 6,600 | -3,400 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 76% | 0% |
| 20260128 | 1,969 | 1,984 | 1,943 | 1,946 | 7,500 | 900 | 98% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 75% | 0% |
| 20260129 | 1,924 | 1,969 | 1,901 | 1,928 | 12,200 | 4,700 | 99% | ▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 74% | 0% |
| 20260130 | 1,900 | 1,921 | 1,860 | 1,862 | 26,100 | 13,900 | 97% | ▼▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 72% | 0% |
| 20260202 | 1,742 | 1,784 | 1,710 | 1,736 | 60,200 | 34,100 | 93% | ▼▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 67% | 0% |
| 20260203 | 1,776 | 1,791 | 1,730 | 1,756 | 15,200 | -45,000 | 101% | ▲ | 2222 | 0 | 0 | 68% | 1% |
| 20260204 | 1,744 | 1,744 | 1,580 | 1,646 | 95,900 | 80,700 | 94% | ▼ | 7777 | 0 | 0 | 64% | 0% |
| 20260205 | 1,620 | 1,678 | 1,620 | 1,673 | 10,700 | -85,200 | 102% | ▲ | 8282 | 0 | 0 | 65% | 2% |
| 20260206 | 1,690 | 1,690 | 1,645 | 1,651 | 8,600 | -2,100 | 99% | ▼ | 2228 | 0 | 0 | 65% | 0% |
| 20260209 | 1,656 | 1,680 | 1,649 | 1,651 | 9,500 | 900 | 100% | -- | 7174 | 0 | 0 | 66% | 0% |
| 20260210 | 1,624 | 1,685 | 1,624 | 1,666 | 10,500 | 1,000 | 101% | ▲ | 1771 | 0 | 0 | 73% | 1% |
| 20260212 | 1,691 | 1,711 | 1,681 | 1,681 | 17,500 | 7,000 | 101% | ▲▲ | 1111 | 0 | 0 | 77% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-19 | 228A | Nomura International plc | 9,900 | 0% | ▼ | -5,400 |
| 2026-01-16 | 228A | Nomura International plc | 15,300 | 1% | ▲ | 1,373 |
| 2026-01-15 | 228A | Nomura International plc | 13,927 | 1% | ▼ | -3,173 |
| 2026-01-14 | 228A | Nomura International plc | 17,100 | 1% | ▲ | 13,100 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 78,200 | 0 | 53,700 | 0 | 24,500 | 0 |
| 2026-01-30 | 116,200 | 0 | 95,100 | 0 | 21,100 | 0 |
| 2026-01-23 | 125,700 | 0 | 104,800 | 0 | 20,900 | 0 |
| 2026-01-16 | 119,400 | 0 | 100,300 | 0 | 19,100 | 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 |