[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:49億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251121 | 605 | 611 | 601 | 606 | 2,100 | 1,200 | 100% | ▲▲ | 1711 | 0 | 0 | 95% | 0% |
| 20251120 | 602 | 605 | 602 | 604 | 900 | 100 | 100% | ▲ | 7771 | 0 | 0 | 94% | 0% |
| 20251119 | 606 | 607 | 603 | 603 | 800 | -1,700 | 100% | -- | 8225 | 0 | 0 | 94% | 0% |
| 20251118 | 603 | 612 | 602 | 603 | 2,500 | -400 | 100% | ▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251117 | 610 | 614 | 603 | 604 | 2,900 | -300 | 99% | ▼▼ | 5228 | 0 | 0 | 94% | 0% |
| 20251114 | 600 | 614 | 600 | 610 | 3,200 | -400 | 99% | ▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251113 | 613 | 618 | 604 | 615 | 3,600 | 800 | 100% | -- | 1774 | 0 | 0 | 96% | 1% |
| 20251112 | 614 | 617 | 607 | 615 | 2,800 | 1,100 | 100% | ▲▲ | 7711 | 0 | 0 | 96% | 1% |
| 20251107 | 612 | 615 | 608 | 611 | 1,400 | 200 | 99% | ▼ | 7747 | 0 | 0 | 95% | 2% |
| 20251110 | 615 | 615 | 609 | 610 | 1,300 | -100 | 100% | ▼▼ | 5228 | 0 | 0 | 95% | 2% |
| 20251104 | 612 | 613 | 605 | 612 | 4,500 | 3,000 | 100% | ▼▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251106 | 612 | 616 | 612 | 615 | 1,200 | -700 | 100% | ▲▲ | 5582 | 0 | 0 | 96% | 3% |
| 20251022 | 625 | 625 | 611 | 615 | 3,600 | -1,100 | 99% | ▼▼ | 5858 | 0 | 0 | 96% | 3% |
| 20251105 | 616 | 616 | 612 | 613 | 1,900 | -2,600 | 100% | ▲ | 2222 | 0 | 0 | 96% | 3% |
| 20251111 | 613 | 618 | 610 | 614 | 1,700 | 400 | 101% | ▲ | 1171 | 0 | 0 | 96% | 3% |
| 20251031 | 616 | 618 | 612 | 614 | 1,500 | -15,000 | 100% | ▼▼ | 8288 | 0 | 0 | 96% | 3% |
| 20251030 | 618 | 625 | 605 | 616 | 16,500 | 8,200 | 96% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20251028 | 620 | 620 | 614 | 618 | 1,200 | -800 | 100% | ▼ | 8888 | 0 | 0 | 100% | 3% |
| 20251024 | 623 | 623 | 616 | 616 | 1,300 | -500 | 99% | ▼ | 2828 | 0 | 0 | 97% | 3% |
| 20251027 | 623 | 623 | 617 | 620 | 2,000 | 700 | 101% | ▲ | 4141 | 0 | 0 | 100% | 4% |
| 20251023 | 620 | 622 | 619 | 620 | 1,800 | -1,800 | 101% | ▲ | 8282 | 0 | 0 | 96% | 4% |
| 20251029 | 623 | 641 | 618 | 641 | 8,300 | 7,100 | 104% | ▲ | 1111 | 0 | 0 | 100% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 15,100 | 2,500 | 4,500 | 0 | 10,600 | 2,500 |
| 2025-10-31 | 15,000 | 5,600 | 4,600 | 0 | 10,400 | 5,600 |
| 2025-11-07 | 14,700 | 2,200 | 4,600 | 0 | 10,100 | 2,200 |
| 2025-11-14 | 14,900 | 2,200 | 4,900 | 0 | 10,000 | 2,200 |