[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:23371億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251003 | 4,953 | 4,989 | 4,938 | 4,970 | 545,900 | -618,700 | 101% | ▲ | 8282 | 0 | 0 | 90% | 1% |
| 20250929 | 5,225 | 5,264 | 5,132 | 5,145 | 991,200 | -581,800 | 98% | ▼▼▼▼ | 8828 | 24 | 0 | 94% | 0% |
| 20251028 | 5,102 | 5,119 | 4,951 | 4,953 | 947,300 | -334,400 | 96% | ▼ | 8828 | 0 | 0 | 96% | 2% |
| 20251009 | 5,017 | 5,062 | 5,008 | 5,062 | 845,900 | -228,200 | 101% | ▲ | 8282 | 0 | 0 | 92% | 3% |
| 20251017 | 4,931 | 4,934 | 4,837 | 4,858 | 660,500 | -168,500 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 88% | 0% |
| 20251015 | 4,965 | 4,988 | 4,931 | 4,959 | 855,900 | -123,400 | 100% | ▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20251007 | 5,090 | 5,090 | 5,018 | 5,069 | 737,400 | -107,800 | 100% | ▲▲▲ | 8222 | 51 | 0 | 92% | 3% |
| 20251014 | 4,992 | 5,019 | 4,943 | 4,965 | 979,300 | -103,200 | 98% | ▼▼ | 8888 | 0 | 0 | 90% | 1% |
| 20251016 | 4,949 | 4,973 | 4,882 | 4,904 | 829,000 | -26,900 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20251022 | 5,015 | 5,054 | 5,002 | 5,012 | 854,600 | -17,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 94% | 3% |
| 20250930 | 5,158 | 5,184 | 5,125 | 5,154 | 1,013,400 | 22,200 | 100% | ▲ | 7771 | 0 | 0 | 94% | 0% |
| 20251020 | 4,927 | 4,938 | 4,879 | 4,926 | 697,600 | 37,100 | 101% | ▲ | 1171 | 0 | 0 | 92% | 1% |
| 20251001 | 5,121 | 5,141 | 5,059 | 5,059 | 1,072,900 | 59,500 | 98% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251023 | 5,045 | 5,076 | 5,014 | 5,064 | 914,600 | 60,000 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 97% | 4% |
| 20251024 | 5,068 | 5,097 | 5,042 | 5,060 | 982,600 | 68,000 | 100% | ▼ | 1117 | 0 | 0 | 97% | 4% |
| 20251002 | 5,035 | 5,052 | 4,922 | 4,935 | 1,164,600 | 91,700 | 98% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251021 | 4,908 | 5,015 | 4,881 | 4,998 | 871,700 | 174,100 | 101% | ▲▲ | 1171 | 0 | 0 | 93% | 3% |
| 20251010 | 5,024 | 5,078 | 5,000 | 5,050 | 1,082,500 | 236,600 | 100% | ▼ | 1717 | 0 | 0 | 92% | 2% |
| 20251027 | 5,063 | 5,167 | 5,057 | 5,150 | 1,281,700 | 299,100 | 102% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 20251006 | 5,040 | 5,108 | 5,000 | 5,068 | 845,200 | 299,300 | 102% | ▲▲ | 1111 | 51 | 0 | 92% | 3% |
| 20251008 | 5,060 | 5,098 | 5,004 | 5,024 | 1,074,100 | 336,700 | 99% | ▼ | 1777 | 0 | 0 | 91% | 2% |
| 20251029 | 4,889 | 4,924 | 4,605 | 4,693 | 2,224,900 | 1,277,600 | 95% | ▼▼ | 7777 | 0 | 0 | 91% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 199,700 | 11,300 | 117,500 | 11,300 | 82,200 | 0 |
| 2025-10-10 | 220,300 | 10,600 | 118,800 | 10,600 | 101,500 | 0 |
| 2025-10-17 | 237,200 | 10,700 | 128,500 | 10,700 | 108,700 | 0 |
| 2025-10-24 | 229,100 | 9,900 | 119,800 | 9,900 | 109,300 | 0 |