[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/サービス業】 売上高:6793740 当期純利益:1241600 総資産:14385200 時価:65536億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 3,504 | 3,515 | 3,436 | 3,515 | 3,276,700 | -1,402,300 | 101% | ▲ | 8882 | 0 | 16 | 100% | 14% |
| 20250918 | 3,665 | 3,698 | 3,636 | 3,640 | 3,215,800 | -888,800 | 99% | ▼▼ | 8288 | 0 | 0 | 98% | 6% |
| 20250917 | 3,700 | 3,702 | 3,633 | 3,682 | 4,104,600 | -613,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 7% |
| 20250916 | 3,600 | 3,715 | 3,590 | 3,715 | 4,717,600 | 874,100 | 103% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250911 | 3,641 | 3,668 | 3,568 | 3,601 | 4,187,900 | 1,087,700 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20250909 | 3,681 | 3,699 | 3,644 | 3,686 | 3,205,000 | -1,346,000 | 101% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 12% |
| 20250904 | 3,609 | 3,650 | 3,568 | 3,633 | 3,586,000 | -68,000 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 13% |
| 20250903 | 3,570 | 3,607 | 3,540 | 3,607 | 3,654,000 | -121,800 | 101% | ▲ | 8882 | 0 | 0 | 98% | 12% |
| 20250901 | 3,539 | 3,669 | 3,531 | 3,616 | 4,556,800 | 1,319,400 | 103% | ▲ | 1171 | 0 | 0 | 98% | 14% |
| 20250827 | 3,438 | 3,527 | 3,416 | 3,517 | 3,834,100 | -295,300 | 102% | ▲ | 2882 | 0 | 4 | 96% | 14% |
| 20250822 | 3,601 | 3,617 | 3,540 | 3,605 | 3,656,700 | -1,363,900 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 17% |
| 20250821 | 3,660 | 3,679 | 3,576 | 3,618 | 5,020,600 | -5,094,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 18% |
| 20250818 | 3,530 | 3,543 | 3,490 | 3,492 | 4,679,000 | -2,066,700 | 100% | ▼ | 2228 | 0 | 0 | 100% | 14% |
| 20250826 | 3,497 | 3,500 | 3,438 | 3,438 | 4,129,400 | 107,400 | 97% | ▼▼▼▼ | 7777 | 24 | 11 | 94% | 12% |
| 20250825 | 3,619 | 3,624 | 3,528 | 3,528 | 4,022,000 | 365,300 | 98% | ▼▼▼ | 1717 | 24 | 0 | 96% | 15% |
| 20250912 | 3,587 | 3,612 | 3,555 | 3,594 | 3,843,500 | -344,400 | 100% | ▼▼▼ | 8888 | 24 | 0 | 98% | 5% |
| 20250820 | 3,550 | 3,714 | 3,549 | 3,672 | 10,115,200 | 6,838,500 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 19% |
| 20250908 | 3,672 | 3,713 | 3,641 | 3,655 | 4,551,000 | 1,691,900 | 100% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 11% |
| 20250829 | 3,551 | 3,557 | 3,507 | 3,519 | 3,237,400 | -463,200 | 99% | ▼ | 8228 | 51 | 0 | 96% | 11% |
| 20250828 | 3,501 | 3,589 | 3,488 | 3,571 | 3,700,600 | -133,500 | 102% | ▲▲ | 2222 | 51 | 9 | 97% | 15% |
| 20250902 | 3,640 | 3,667 | 3,555 | 3,569 | 3,775,800 | -781,000 | 99% | ▼ | 8228 | 51 | 0 | 97% | 13% |
| 20250905 | 3,618 | 3,657 | 3,593 | 3,648 | 2,859,100 | -726,900 | 100% | ▲▲▲ | 2222 | 51 | 0 | 99% | 13% |
| 20250910 | 3,673 | 3,698 | 3,652 | 3,670 | 3,100,200 | -104,800 | 100% | ▼ | 8288 | 51 | 0 | 100% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 2,503,800 | 1,803,800 | 1,570,700 | 657,000 | 933,100 | 1,146,800 |
| 2025-08-29 | 2,725,600 | 1,831,200 | 1,601,800 | 824,100 | 1,123,800 | 1,007,100 |
| 2025-09-05 | 2,669,600 | 2,276,500 | 1,566,800 | 1,226,400 | 1,102,800 | 1,050,100 |
| 2025-09-12 | 2,503,000 | 2,379,500 | 1,521,400 | 1,517,900 | 981,600 | 861,600 |