[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:24556億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251121 | 5,028 | 5,217 | 5,014 | 5,197 | 3,031,900 | 2,146,500 | 105% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20251209 | 4,985 | 4,991 | 4,937 | 4,963 | 1,241,800 | 279,300 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 1% |
| 20251128 | 5,022 | 5,060 | 5,004 | 5,022 | 1,337,100 | 276,200 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 6% |
| 20251114 | 4,975 | 5,077 | 4,958 | 4,998 | 1,052,300 | 262,600 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 6% |
| 20251205 | 5,056 | 5,074 | 5,005 | 5,012 | 1,068,300 | 201,200 | 98% | ▼ | 7717 | 0 | 0 | 96% | 2% |
| 20251119 | 4,948 | 5,018 | 4,943 | 4,987 | 861,200 | 110,800 | 101% | ▲ | 7771 | 0 | 3 | 97% | 6% |
| 20251111 | 4,886 | 4,961 | 4,874 | 4,936 | 1,062,400 | 103,300 | 101% | ▲ | 7171 | 0 | 9 | 96% | 5% |
| 20251127 | 5,155 | 5,171 | 5,048 | 5,059 | 1,060,900 | 76,800 | 98% | ▼ | 7717 | 0 | 0 | 97% | 8% |
| 20251120 | 4,977 | 5,024 | 4,968 | 4,968 | 885,400 | 24,200 | 100% | ▼ | 1117 | 0 | 0 | 96% | 6% |
| 20251203 | 5,030 | 5,053 | 5,002 | 5,030 | 943,800 | 6,000 | 100% | ▼ | 7717 | 0 | 0 | 97% | 5% |
| 20251211 | 4,973 | 4,980 | 4,894 | 4,894 | 1,018,600 | -7,200 | 99% | ▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251212 | 4,910 | 4,964 | 4,910 | 4,931 | 946,600 | -72,000 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20251204 | 5,030 | 5,112 | 5,030 | 5,091 | 867,100 | -76,700 | 101% | ▲ | 2252 | 51 | 0 | 98% | 6% |
| 20251202 | 5,019 | 5,078 | 5,005 | 5,040 | 937,800 | -93,200 | 100% | ▲▲ | 8282 | 51 | 0 | 97% | 6% |
| 20251118 | 4,992 | 5,024 | 4,944 | 4,954 | 750,400 | -99,600 | 98% | ▼ | 8888 | 51 | 0 | 96% | 6% |
| 20251208 | 5,014 | 5,037 | 4,992 | 4,995 | 962,500 | -105,800 | 100% | ▼▼ | 8888 | 51 | 0 | 96% | 2% |
| 20251113 | 4,926 | 4,972 | 4,910 | 4,956 | 789,700 | -118,900 | 101% | ▲ | 8882 | 51 | 7 | 96% | 6% |
| 20251112 | 4,974 | 5,005 | 4,916 | 4,926 | 908,600 | -153,800 | 100% | ▼ | 2228 | 0 | 0 | 96% | 5% |
| 20251117 | 4,997 | 5,061 | 4,979 | 5,059 | 850,000 | -202,300 | 101% | ▲▲▲ | 8222 | 51 | 0 | 98% | 8% |
| 20251210 | 4,983 | 5,022 | 4,941 | 4,963 | 1,025,800 | -216,000 | 100% | -- | 2285 | 0 | 0 | 95% | 1% |
| 20251201 | 5,022 | 5,090 | 4,998 | 5,029 | 1,031,000 | -306,100 | 100% | ▲ | 2852 | 0 | 0 | 97% | 6% |
| 20251126 | 5,136 | 5,190 | 5,115 | 5,183 | 984,100 | -394,000 | 101% | ▲ | 8882 | 0 | 0 | 100% | 10% |
| 20251125 | 5,185 | 5,203 | 5,136 | 5,136 | 1,378,100 | -1,653,800 | 99% | ▼ | 8228 | 0 | 0 | 99% | 9% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 240,300 | 9,800 | 123,100 | 9,800 | 117,200 | 0 |
| 2025-11-21 | 211,500 | 28,400 | 111,900 | 28,400 | 99,600 | 0 |
| 2025-11-28 | 221,200 | 22,800 | 115,800 | 22,800 | 105,400 | 0 |
| 2025-12-05 | 217,200 | 22,200 | 113,500 | 22,200 | 103,700 | 0 |