[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:18933億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260226 | 3,975 | 4,131 | 3,948 | 4,097 | 3,176,600 | 1,210,000 | 105% | ▲▲ | 1111 | 40 | 2 | 90% | 9% |
| 20260227 | 4,190 | 4,220 | 4,141 | 4,200 | 4,298,300 | 1,121,700 | 103% | ▲▲▲ | 1111 | 40 | 0 | 95% | 11% |
| 20260302 | 4,063 | 4,111 | 4,044 | 4,091 | 1,848,700 | -2,449,600 | 97% | ▼ | 8888 | 0 | 0 | 95% | 9% |
| 20260303 | 4,117 | 4,117 | 4,001 | 4,032 | 1,649,400 | -199,300 | 99% | ▼▼ | 2828 | 0 | 0 | 96% | 7% |
| 20260304 | 4,060 | 4,116 | 3,993 | 4,090 | 2,288,900 | 639,500 | 101% | ▲ | 7771 | 0 | 0 | 97% | 9% |
| 20260305 | 4,150 | 4,164 | 4,014 | 4,042 | 2,678,400 | 389,500 | 99% | ▼ | 1117 | 0 | 0 | 96% | 7% |
| 20260306 | 4,110 | 4,189 | 4,075 | 4,136 | 1,772,700 | -905,700 | 102% | ▲ | 2282 | 51 | 0 | 98% | 10% |
| 20260309 | 4,023 | 4,179 | 4,021 | 4,137 | 2,036,600 | 263,900 | 100% | ▲▲ | 7771 | 0 | 0 | 99% | 10% |
| 20260310 | 4,127 | 4,194 | 4,060 | 4,080 | 2,077,500 | 40,900 | 99% | ▼ | 1117 | 0 | 0 | 97% | 8% |
| 20260311 | 4,038 | 4,112 | 4,024 | 4,043 | 1,597,200 | -480,300 | 99% | ▼▼ | 8888 | 51 | 0 | 96% | 7% |
| 20260312 | 4,018 | 4,054 | 3,955 | 3,978 | 2,520,700 | 923,500 | 98% | ▼▼▼ | 7777 | 24 | 0 | 95% | 6% |
| 20260313 | 3,950 | 4,047 | 3,950 | 4,004 | 1,715,600 | -805,100 | 101% | ▲ | 8882 | 0 | 0 | 95% | 6% |
| 20260316 | 3,964 | 4,043 | 3,960 | 4,022 | 1,244,700 | -470,900 | 100% | ▲▲ | 8222 | 51 | 0 | 96% | 7% |
| 20260317 | 4,069 | 4,076 | 4,030 | 4,040 | 1,231,600 | -13,100 | 100% | ▲▲▲ | 2222 | 51 | 0 | 96% | 7% |
| 20260318 | 4,002 | 4,050 | 3,988 | 4,034 | 993,600 | -238,000 | 100% | ▼ | 8888 | 51 | 0 | 96% | 7% |
| 20260319 | 3,964 | 4,018 | 3,935 | 3,935 | 2,006,600 | 1,013,000 | 98% | ▼▼ | 7777 | 0 | 0 | 94% | 4% |
| 20260323 | 3,908 | 3,956 | 3,891 | 3,908 | 1,300,200 | -706,400 | 99% | ▼▼▼ | 8888 | 51 | 0 | 93% | 4% |
| 20260324 | 3,933 | 3,953 | 3,902 | 3,919 | 835,800 | -464,400 | 100% | ▲ | 8222 | 0 | 0 | 93% | 4% |
| 20260325 | 3,830 | 3,897 | 3,830 | 3,864 | 1,351,600 | 515,800 | 99% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260326 | 3,822 | 3,858 | 3,808 | 3,844 | 1,025,600 | -326,000 | 99% | ▼▼ | 8888 | 51 | 0 | 92% | 0% |
| 20260327 | 3,914 | 3,945 | 3,893 | 3,917 | 1,477,600 | 452,000 | 102% | ▲ | 1111 | 0 | 0 | 93% | 2% |
| 20260330 | 3,803 | 3,832 | 3,747 | 3,802 | 1,595,900 | 118,300 | 97% | ▼ | 7777 | 0 | 0 | 92% | 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 |
|---|---|---|---|---|---|---|
| 2026-03-19 | 681,000 | 27,400 | 200,300 | 27,400 | 480,700 | 0 |
| 2026-03-13 | 692,400 | 24,800 | 214,300 | 24,800 | 478,100 | 0 |
| 2026-03-06 | 700,900 | 25,000 | 216,400 | 25,000 | 484,500 | 0 |
| 2026-02-27 | 769,000 | 32,800 | 240,300 | 32,800 | 528,700 | 0 |