[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:20388億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260422 | 4,492 | 4,609 | 4,463 | 4,582 | 5,358,500 | 2,490,700 | 111% | ▲ | 1111 | 0 | 0 | 100% | 21% |
| 20260421 | 4,270 | 4,284 | 4,095 | 4,142 | 2,867,800 | 899,300 | 97% | ▼ | 1717 | 0 | 2 | 97% | 9% |
| 20260415 | 4,014 | 4,132 | 3,995 | 4,130 | 2,614,100 | 797,000 | 103% | ▲▲▲ | 1111 | 41 | 4 | 100% | 9% |
| 20260428 | 4,329 | 4,336 | 4,245 | 4,293 | 2,787,600 | 708,800 | 103% | ▲ | 1111 | 0 | 0 | 94% | 11% |
| 20260508 | 4,260 | 4,352 | 4,213 | 4,232 | 2,094,600 | 255,900 | 103% | ▲▲ | 1111 | 40 | 0 | 92% | 9% |
| 20260507 | 4,102 | 4,147 | 4,092 | 4,120 | 1,838,700 | 227,800 | 100% | ▲ | 7111 | 0 | 0 | 90% | 6% |
| 20260420 | 4,263 | 4,277 | 4,226 | 4,267 | 1,968,500 | 197,600 | 101% | ▲▲ | 1111 | 40 | 3 | 100% | 12% |
| 20260413 | 3,833 | 3,909 | 3,833 | 3,892 | 1,873,500 | -200 | 100% | ▲ | 8882 | 0 | 3 | 95% | 2% |
| 20260513 | 4,124 | 4,131 | 4,085 | 4,094 | 1,226,900 | -34,400 | 100% | ▲ | 8882 | 51 | 0 | 89% | 5% |
| 20260414 | 4,008 | 4,019 | 3,975 | 3,991 | 1,817,100 | -56,400 | 103% | ▲▲ | 2222 | 0 | 4 | 98% | 5% |
| 20260417 | 4,182 | 4,238 | 4,175 | 4,214 | 1,770,900 | -145,500 | 102% | ▲ | 2282 | 0 | 4 | 100% | 11% |
| 20260512 | 4,188 | 4,204 | 4,087 | 4,087 | 1,261,300 | -267,600 | 97% | ▼▼ | 8828 | 51 | 0 | 89% | 5% |
| 20260427 | 4,173 | 4,219 | 4,159 | 4,159 | 2,078,800 | -270,300 | 100% | ▼▼▼ | 8888 | 24 | 0 | 91% | 8% |
| 20260424 | 4,177 | 4,277 | 4,166 | 4,175 | 2,349,100 | -417,200 | 98% | ▼▼ | 8888 | 0 | 0 | 91% | 10% |
| 20260430 | 4,284 | 4,302 | 4,141 | 4,161 | 2,231,800 | -555,800 | 97% | ▼ | 8888 | 0 | 0 | 91% | 7% |
| 20260511 | 4,180 | 4,236 | 4,165 | 4,197 | 1,528,900 | -565,700 | 99% | ▼ | 8888 | 51 | 0 | 92% | 8% |
| 20260501 | 4,042 | 4,164 | 4,040 | 4,109 | 1,610,900 | -620,900 | 99% | ▼▼ | 8888 | 51 | 0 | 90% | 6% |
| 20260416 | 4,200 | 4,225 | 4,128 | 4,129 | 1,916,400 | -697,700 | 100% | ▼ | 2228 | 0 | 5 | 100% | 9% |
| 20260423 | 4,444 | 4,461 | 4,243 | 4,264 | 2,766,300 | -2,592,200 | 93% | ▼ | 8888 | 0 | 0 | 93% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2026-04-17 | 586,400 | 29,700 | 183,200 | 29,700 | 403,200 | 0 |
| 2026-04-24 | 685,000 | 29,400 | 217,600 | 29,400 | 467,400 | 0 |
| 2026-05-01 | 615,000 | 28,300 | 181,100 | 28,300 | 433,900 | 0 |