[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:32億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260203 | 1,776 | 1,791 | 1,730 | 1,756 | 15,200 | -45,000 | 101% | ▲ | 2222 | 0 | 0 | 68% | 1% |
| 20260225 | 1,389 | 1,410 | 1,358 | 1,364 | 6,400 | -39,500 | 97% | ▼▼▼▼ | 8288 | 0 | 0 | 69% | 0% |
| 20260224 | 1,525 | 1,525 | 1,352 | 1,410 | 45,900 | 30,600 | 91% | ▼▼▼ | 7777 | 0 | 0 | 71% | 0% |
| 20260210 | 1,624 | 1,685 | 1,624 | 1,666 | 10,500 | 1,000 | 101% | ▲ | 1771 | 0 | 0 | 73% | 1% |
| 20260227 | 1,465 | 1,465 | 1,407 | 1,422 | 5,000 | -7,300 | 99% | ▼ | 2228 | 0 | 0 | 74% | 4% |
| 20260226 | 1,383 | 1,440 | 1,383 | 1,435 | 12,300 | 5,900 | 105% | ▲ | 1171 | 0 | 0 | 74% | 5% |
| 20260302 | 1,425 | 1,429 | 1,390 | 1,399 | 3,000 | -2,000 | 98% | ▼▼ | 8888 | 0 | 0 | 75% | 3% |
| 20260220 | 1,590 | 1,590 | 1,523 | 1,546 | 15,300 | 8,300 | 97% | ▼▼ | 7777 | 0 | 0 | 75% | 0% |
| 20260213 | 1,681 | 1,681 | 1,630 | 1,637 | 19,600 | 2,100 | 97% | ▼ | 7777 | 0 | 0 | 76% | 0% |
| 20260217 | 1,630 | 1,634 | 1,608 | 1,612 | 9,300 | 100 | 99% | ▼▼▼ | 7117 | 0 | 0 | 76% | 0% |
| 20260219 | 1,622 | 1,622 | 1,594 | 1,599 | 7,000 | 100 | 99% | ▼ | 7117 | 0 | 0 | 77% | 0% |
| 20260218 | 1,600 | 1,627 | 1,583 | 1,622 | 6,900 | -2,400 | 101% | ▲ | 8882 | 0 | 0 | 77% | 1% |
| 20260216 | 1,628 | 1,646 | 1,606 | 1,630 | 9,200 | -10,400 | 100% | ▼▼ | 8888 | 0 | 0 | 77% | 0% |
| 20260212 | 1,691 | 1,711 | 1,681 | 1,681 | 17,500 | 7,000 | 101% | ▲▲ | 1111 | 0 | 0 | 77% | 2% |
| 20260303 | 1,411 | 1,419 | 1,353 | 1,366 | 10,900 | 7,900 | 98% | ▼▼▼ | 7777 | 0 | 0 | 78% | 0% |
| 20260304 | 1,396 | 1,418 | 1,353 | 1,380 | 9,800 | -1,100 | 101% | ▲ | 8582 | 0 | 0 | 79% | 1% |
| 20260305 | 1,401 | 1,430 | 1,401 | 1,414 | 3,200 | -6,600 | 102% | ▲▲ | 2222 | 0 | 0 | 84% | 4% |
| 20260306 | 1,396 | 1,429 | 1,396 | 1,415 | 8,500 | 5,300 | 100% | ▲▲▲ | 7771 | 0 | 0 | 84% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 78,200 | 0 | 53,700 | 0 | 24,500 | 0 |
| 2026-02-13 | 74,700 | 0 | 51,100 | 0 | 23,600 | 0 |
| 2026-02-20 | 71,600 | 0 | 51,300 | 0 | 20,300 | 0 |
| 2026-02-27 | 59,200 | 0 | 38,100 | 0 | 21,100 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-08-27 14:08 | S100UA8S | 里見 一典 | 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 14:15 | S100UA8V | 株式会社たいかも | 大量保有報告書 |
| 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） |
| 2024-09-24 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） |
| 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） |
| 2026-01-19 15:32 | S100XGGC | 里見 一典 | 変更報告書 |