[4661]ＯＬＣ:【テーマパーク】米ディズニーと提携収益力トップ
Yahoo! 【プライム/33サービス業】 売上高:6793740 当期純利益:1241600 総資産:14385200 時価:64294億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251008 | 3,589 | 3,633 | 3,444 | 3,444 | 4,819,200 | 1,173,300 | 96% | ▼▼ | 1777 | 0 | 0 | 93% | 0% |
| 20251002 | 3,553 | 3,574 | 3,480 | 3,480 | 3,251,200 | -653,100 | 97% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251003 | 3,478 | 3,498 | 3,457 | 3,487 | 2,495,300 | -755,900 | 100% | ▲ | 8882 | 0 | 0 | 94% | 0% |
| 20251009 | 3,444 | 3,527 | 3,442 | 3,527 | 3,333,800 | -1,485,400 | 102% | ▲ | 8882 | 0 | 0 | 95% | 2% |
| 20250929 | 3,580 | 3,604 | 3,526 | 3,536 | 5,243,200 | -1,924,100 | 100% | ▼▼▼ | 8888 | 24 | 0 | 95% | 0% |
| 20250926 | 3,637 | 3,639 | 3,530 | 3,541 | 7,167,300 | 3,433,500 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20250919 | 3,605 | 3,616 | 3,551 | 3,554 | 6,163,500 | 2,947,700 | 98% | ▼▼▼ | 7777 | 24 | 0 | 96% | 3% |
| 20250930 | 3,501 | 3,578 | 3,482 | 3,567 | 3,774,200 | -1,469,000 | 101% | ▲ | 8882 | 0 | 0 | 96% | 1% |
| 20251010 | 3,532 | 3,578 | 3,503 | 3,571 | 3,779,600 | 445,800 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20251007 | 3,604 | 3,604 | 3,534 | 3,577 | 3,645,900 | -867,000 | 99% | ▼ | 8528 | 0 | 0 | 96% | 3% |
| 20251001 | 3,557 | 3,618 | 3,540 | 3,589 | 3,904,300 | 130,100 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 1% |
| 20250912 | 3,587 | 3,612 | 3,555 | 3,594 | 3,843,500 | -344,400 | 100% | ▼▼▼ | 8888 | 24 | 0 | 98% | 5% |
| 20250911 | 3,641 | 3,668 | 3,568 | 3,601 | 4,187,900 | 1,087,700 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20251006 | 3,543 | 3,614 | 3,534 | 3,614 | 4,512,900 | 2,017,600 | 104% | ▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20250922 | 3,599 | 3,690 | 3,584 | 3,632 | 4,842,700 | -1,320,800 | 102% | ▲ | 2282 | 0 | 0 | 98% | 6% |
| 20250918 | 3,665 | 3,698 | 3,636 | 3,640 | 3,215,800 | -888,800 | 99% | ▼▼ | 8288 | 0 | 0 | 98% | 6% |
| 20250925 | 3,665 | 3,681 | 3,630 | 3,645 | 3,733,800 | 123,800 | 100% | ▼ | 7177 | 0 | 0 | 98% | 4% |
| 20250924 | 3,675 | 3,689 | 3,611 | 3,650 | 3,610,000 | -1,232,700 | 100% | ▲▲ | 8222 | 0 | 0 | 98% | 6% |
| 20250910 | 3,673 | 3,698 | 3,652 | 3,670 | 3,100,200 | -104,800 | 100% | ▼ | 8288 | 51 | 0 | 100% | 9% |
| 20250917 | 3,700 | 3,702 | 3,633 | 3,682 | 4,104,600 | -613,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20250909 | 3,681 | 3,699 | 3,644 | 3,686 | 3,205,000 | -1,346,000 | 101% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 12% |
| 20250916 | 3,600 | 3,715 | 3,590 | 3,715 | 4,717,600 | 874,100 | 103% | ▲ | 1111 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 2,503,000 | 2,379,500 | 1,521,400 | 1,517,900 | 981,600 | 861,600 |
| 2025-09-19 | 2,746,800 | 2,787,800 | 1,580,700 | 1,846,500 | 1,166,100 | 941,300 |
| 2025-09-26 | 2,197,200 | 5,320,600 | 1,381,700 | 3,573,000 | 815,500 | 1,747,600 |
| 2025-10-03 | 2,237,200 | 1,655,900 | 1,377,800 | 713,800 | 859,400 | 942,100 |