[4684]オービック:【ソフト関連】企画、開発から保守まで一貫して提供
Yahoo! 【プライム/25情報･通信業】 売上高:1212400 当期純利益:646210 総資産:5003750 時価:23281億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251223 | 4,890 | 4,983 | 4,881 | 4,961 | 910,000 | -107,900 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20251224 | 4,961 | 4,975 | 4,919 | 4,924 | 498,600 | -411,400 | 99% | ▼ | 8228 | 0 | 0 | 97% | 1% |
| 20251225 | 4,976 | 4,976 | 4,908 | 4,937 | 236,500 | -262,100 | 100% | ▲ | 2822 | 0 | 0 | 97% | 1% |
| 20251226 | 4,941 | 4,944 | 4,910 | 4,944 | 370,400 | 133,900 | 100% | ▲▲ | 7171 | 51 | 0 | 97% | 1% |
| 20251229 | 4,942 | 4,942 | 4,897 | 4,934 | 850,100 | 479,700 | 100% | ▼ | 7717 | 0 | 0 | 97% | 1% |
| 20251230 | 4,951 | 4,951 | 4,891 | 4,922 | 824,900 | -25,200 | 100% | ▼▼ | 2828 | 0 | 0 | 97% | 1% |
| 20260105 | 4,932 | 4,965 | 4,874 | 4,897 | 954,800 | 129,900 | 99% | ▼▼▼ | 1777 | 24 | 0 | 96% | 0% |
| 20260106 | 4,923 | 4,937 | 4,887 | 4,912 | 1,059,600 | 104,800 | 100% | ▲ | 7171 | 0 | 0 | 98% | 0% |
| 20260107 | 4,906 | 4,938 | 4,879 | 4,889 | 848,500 | -211,100 | 100% | ▼ | 2888 | 0 | 0 | 98% | 0% |
| 20260108 | 4,927 | 4,929 | 4,850 | 4,891 | 1,249,200 | 400,700 | 100% | ▲ | 7711 | 0 | 0 | 98% | 0% |
| 20260109 | 4,875 | 4,900 | 4,837 | 4,843 | 1,160,700 | -88,500 | 99% | ▼ | 8888 | 0 | 0 | 97% | 0% |
| 20260113 | 4,875 | 4,991 | 4,870 | 4,919 | 1,431,800 | 271,100 | 102% | ▲ | 1141 | 0 | 0 | 99% | 2% |
| 20260114 | 4,867 | 4,912 | 4,843 | 4,843 | 1,347,700 | -84,100 | 98% | ▼ | 8888 | 0 | 0 | 97% | 0% |
| 20260115 | 4,939 | 4,955 | 4,855 | 4,855 | 1,428,900 | 81,200 | 100% | ▲ | 1111 | 0 | 0 | 97% | 0% |
| 20260116 | 4,850 | 4,880 | 4,766 | 4,767 | 1,598,400 | 169,500 | 98% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260119 | 4,783 | 4,821 | 4,762 | 4,768 | 960,800 | -637,600 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
| 20260120 | 4,741 | 4,799 | 4,740 | 4,745 | 1,244,200 | 283,400 | 100% | ▼ | 7777 | 0 | 0 | 95% | 0% |
| 20260121 | 4,743 | 4,755 | 4,644 | 4,693 | 1,252,300 | 8,100 | 99% | ▼▼ | 7717 | 0 | 0 | 94% | 0% |
| 20260122 | 4,715 | 4,743 | 4,685 | 4,685 | 1,248,700 | -3,600 | 100% | ▼▼▼ | 8288 | 24 | 0 | 94% | 0% |
| 20260123 | 4,685 | 4,708 | 4,650 | 4,675 | 1,631,500 | 382,800 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 263,700 | 22,700 | 116,100 | 22,700 | 147,600 | 0 |
| 2026-01-09 | 219,400 | 22,000 | 117,000 | 22,000 | 102,400 | 0 |
| 2025-12-26 | 204,000 | 22,100 | 110,300 | 22,100 | 93,700 | 0 |