[3839]ＯＤＫ:【システム開発】大学入試のウェブ出願システムなど教育分野
Yahoo! 【スタンダード/25情報･通信業】 売上高:64720 当期純利益:2630 総資産:92530 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260128 | 634 | 637 | 632 | 637 | 2,400 | 1,100 | 100% | ▲▲ | 1471 | 0 | 0 | 99% | 2% |
| 20260129 | 637 | 645 | 631 | 641 | 6,500 | 4,100 | 101% | ▲▲▲ | 1711 | 0 | 0 | 100% | 3% |
| 20260130 | 633 | 638 | 628 | 632 | 4,600 | -1,900 | 99% | ▼ | 8888 | 0 | 0 | 98% | 1% |
| 20260202 | 633 | 633 | 629 | 632 | 1,900 | -2,700 | 100% | -- | 8255 | 0 | 0 | 98% | 1% |
| 20260203 | 633 | 633 | 627 | 629 | 2,500 | 600 | 100% | ▼ | 4747 | 0 | 0 | 98% | 1% |
| 20260204 | 624 | 629 | 624 | 627 | 3,600 | 1,100 | 100% | ▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20260205 | 627 | 631 | 626 | 627 | 1,400 | -2,200 | 100% | -- | 2225 | 0 | 0 | 97% | 0% |
| 20260206 | 622 | 628 | 622 | 628 | 1,900 | 500 | 100% | ▲ | 7771 | 0 | 0 | 98% | 0% |
| 20260209 | 620 | 624 | 618 | 621 | 7,000 | 5,100 | 99% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260210 | 622 | 625 | 617 | 624 | 4,600 | -2,400 | 100% | ▲ | 2822 | 0 | 0 | 97% | 0% |
| 20260212 | 625 | 625 | 622 | 624 | 2,000 | -2,600 | 100% | -- | 5225 | 0 | 0 | 97% | 0% |
| 20260213 | 621 | 626 | 621 | 622 | 1,700 | -300 | 100% | ▼ | 2888 | 0 | 0 | 97% | 0% |
| 20260216 | 622 | 623 | 622 | 622 | 1,000 | -700 | 100% | -- | 8225 | 0 | 0 | 97% | 0% |
| 20260217 | 622 | 626 | 621 | 623 | 900 | -100 | 100% | ▲ | 2852 | 0 | 0 | 97% | 0% |
| 20260218 | 624 | 627 | 624 | 624 | 800 | -100 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 0% |
| 20260219 | 624 | 637 | 624 | 626 | 3,400 | 2,600 | 100% | ▲▲▲ | 1441 | 0 | 0 | 98% | 1% |
| 20260220 | 629 | 629 | 622 | 627 | 3,900 | 500 | 100% | ▲▲▲▲ | 7711 | 0 | 0 | 98% | 1% |
| 20260224 | 634 | 634 | 628 | 631 | 2,100 | -1,800 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20260225 | 637 | 637 | 631 | 635 | 2,700 | 600 | 101% | ▲▲▲▲▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20260226 | 639 | 639 | 621 | 634 | 5,500 | 2,800 | 100% | ▼ | 1717 | 0 | 0 | 99% | 2% |
| 20260227 | 640 | 640 | 637 | 640 | 2,300 | -3,200 | 101% | ▲ | 2222 | 0 | 0 | 100% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-20 | 12,000 | 700 | 4,400 | 0 | 7,600 | 700 |
| 2026-02-13 | 11,100 | 700 | 4,300 | 0 | 6,800 | 700 |
| 2026-02-06 | 12,300 | 1,400 | 5,900 | 0 | 6,400 | 1,400 |
| 2026-01-30 | 13,400 | 1,700 | 5,900 | 0 | 7,500 | 1,700 |