[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/情報･通信業】 売上高:21040 当期純利益:1500 総資産:22940 時価:43億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 2,045 | 2,197 | 2,032 | 2,197 | 12,900 | 1,000 | 108% | ▲▲▲ | 1111 | 0 | 1 | 100% | 45% |
| 20250815 | 1,548 | 1,559 | 1,548 | 1,559 | 2,200 | 600 | 102% | ▲▲ | 1111 | 0 | 5 | 100% | 5% |
| 20250905 | 2,042 | 2,050 | 2,004 | 2,040 | 11,900 | 1,800 | 102% | ▲▲ | 1111 | 0 | 2 | 100% | 35% |
| 20250902 | 1,868 | 2,253 | 1,858 | 1,960 | 58,200 | 48,500 | 106% | ▲▲▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 29% |
| 20250829 | 1,861 | 1,876 | 1,819 | 1,822 | 22,800 | 2,400 | 102% | ▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 21% |
| 20250821 | 1,600 | 1,636 | 1,600 | 1,632 | 4,800 | 3,300 | 102% | ▲▲▲▲▲▲ | 1111 | 0 | 5 | 100% | 10% |
| 20250828 | 1,776 | 1,860 | 1,753 | 1,784 | 20,400 | 4,500 | 103% | ▲▲▲▲ | 1111 | 41 | 4 | 100% | 19% |
| 20250813 | 1,525 | 1,536 | 1,515 | 1,515 | 4,100 | 3,000 | 100% | ▼ | 1117 | 0 | 7 | 99% | 2% |
| 20250812 | 1,514 | 1,526 | 1,514 | 1,521 | 1,100 | 200 | 100% | ▲ | 1471 | 0 | 6 | 99% | 3% |
| 20250827 | 1,630 | 1,736 | 1,621 | 1,736 | 15,900 | 14,800 | 106% | ▲▲▲ | 1711 | 0 | 1 | 100% | 15% |
| 20250818 | 1,559 | 1,589 | 1,540 | 1,580 | 3,600 | 1,400 | 101% | ▲▲▲ | 1711 | 0 | 8 | 100% | 7% |
| 20250826 | 1,629 | 1,639 | 1,629 | 1,635 | 1,100 | -3,100 | 100% | ▲▲ | 2222 | 0 | 2 | 100% | 10% |
| 20250819 | 1,591 | 1,610 | 1,585 | 1,595 | 3,600 | 0 | 101% | ▲▲▲▲ | 2222 | 0 | 7 | 100% | 8% |
| 20250909 | 2,199 | 2,249 | 2,090 | 2,128 | 12,100 | -800 | 97% | ▼ | 2228 | 0 | 0 | 97% | 40% |
| 20250814 | 1,512 | 1,539 | 1,512 | 1,529 | 1,600 | -2,500 | 101% | ▲ | 2882 | 0 | 4 | 100% | 3% |
| 20250825 | 1,611 | 1,629 | 1,596 | 1,629 | 4,200 | -100 | 100% | ▲ | 5882 | 0 | 3 | 100% | 9% |
| 20250910 | 2,082 | 2,082 | 1,852 | 1,906 | 56,200 | 44,100 | 90% | ▼▼ | 7777 | 0 | 0 | 87% | 25% |
| 20250822 | 1,629 | 1,629 | 1,620 | 1,622 | 4,300 | -500 | 99% | ▼ | 8228 | 0 | 4 | 99% | 9% |
| 20250903 | 2,058 | 2,100 | 1,888 | 1,905 | 37,900 | -20,300 | 97% | ▼ | 8228 | 0 | 4 | 97% | 26% |
| 20250901 | 1,821 | 1,869 | 1,821 | 1,853 | 9,700 | -13,100 | 102% | ▲▲▲▲▲▲ | 8282 | 0 | 2 | 100% | 23% |
| 20250904 | 1,945 | 2,000 | 1,911 | 2,000 | 10,100 | -27,800 | 105% | ▲ | 8282 | 0 | 3 | 100% | 32% |
| 20250911 | 1,906 | 1,947 | 1,891 | 1,902 | 11,100 | -45,100 | 100% | ▼▼▼ | 8288 | 0 | 0 | 87% | 22% |
| 20250820 | 1,565 | 1,600 | 1,565 | 1,600 | 1,500 | -2,100 | 100% | ▲▲▲▲▲ | 8882 | 0 | 6 | 100% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 84,000 | 0 | 72,400 | 0 | 11,600 | 0 |
| 2025-08-22 | 82,900 | 0 | 70,900 | 0 | 12,000 | 0 |
| 2025-08-29 | 77,400 | 0 | 63,300 | 0 | 14,100 | 0 |
| 2025-09-05 | 77,300 | 0 | 64,300 | 0 | 13,000 | 0 |