[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:19148億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260126 | 4,674 | 4,680 | 4,585 | 4,600 | 1,958,300 | 326,800 | 98% | ▼▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260127 | 4,723 | 4,729 | 4,607 | 4,626 | 2,487,500 | 529,200 | 101% | ▲ | 1111 | 0 | 0 | 94% | 1% |
| 20260128 | 4,533 | 4,618 | 4,516 | 4,529 | 2,434,200 | -53,300 | 98% | ▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260129 | 4,471 | 4,485 | 4,402 | 4,427 | 2,097,400 | -336,800 | 98% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20260130 | 4,405 | 4,441 | 4,293 | 4,297 | 2,433,800 | 336,400 | 97% | ▼▼▼ | 7777 | 24 | 0 | 87% | 0% |
| 20260202 | 4,345 | 4,349 | 4,221 | 4,221 | 3,675,500 | 1,241,700 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20260203 | 4,164 | 4,242 | 4,161 | 4,194 | 3,151,600 | -523,900 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 85% | 0% |
| 20260204 | 3,916 | 4,014 | 3,775 | 3,775 | 5,759,300 | 2,607,700 | 90% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 77% | 0% |
| 20260205 | 3,775 | 3,990 | 3,774 | 3,917 | 5,310,200 | -449,100 | 104% | ▲ | 8882 | 0 | 4 | 80% | 4% |
| 20260206 | 3,915 | 3,938 | 3,771 | 3,801 | 2,752,200 | -2,558,000 | 97% | ▼ | 8828 | 0 | 0 | 77% | 1% |
| 20260209 | 3,839 | 3,872 | 3,789 | 3,834 | 2,227,800 | -524,400 | 101% | ▲ | 8282 | 0 | 2 | 78% | 2% |
| 20260210 | 3,859 | 4,056 | 3,857 | 4,045 | 3,781,100 | 1,553,300 | 106% | ▲▲ | 1111 | 40 | 0 | 83% | 7% |
| 20260212 | 3,924 | 3,980 | 3,841 | 3,842 | 3,154,700 | -626,400 | 95% | ▼ | 8828 | 0 | 0 | 79% | 2% |
| 20260213 | 3,905 | 3,917 | 3,796 | 3,845 | 3,182,500 | 27,800 | 100% | ▲ | 7771 | 0 | 0 | 81% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 770,700 | 31,600 | 230,700 | 31,600 | 540,000 | 0 |
| 2026-01-30 | 439,500 | 24,900 | 155,900 | 24,900 | 283,600 | 0 |
| 2026-01-23 | 294,500 | 23,500 | 134,900 | 23,500 | 159,600 | 0 |
| 2026-01-16 | 263,700 | 22,700 | 116,100 | 22,700 | 147,600 | 0 |