[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/情報･通信業】 売上高:1212400 当期純利益:646210 総資産:5003750 時価:27390億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 5,230 | 5,263 | 5,211 | 5,224 | 611,700 | -132,600 | 99% | ▼ | 8828 | 0 | 12 | 95% | 0% |
| 20250829 | 5,236 | 5,270 | 5,228 | 5,232 | 879,300 | -36,700 | 100% | ▼▼ | 8288 | 0 | 14 | 95% | 0% |
| 20250903 | 5,202 | 5,260 | 5,167 | 5,233 | 868,100 | 256,400 | 100% | ▲ | 7771 | 0 | 11 | 96% | 0% |
| 20250904 | 5,234 | 5,269 | 5,201 | 5,240 | 633,000 | -235,100 | 100% | ▲▲ | 2222 | 51 | 10 | 96% | 0% |
| 20250905 | 5,210 | 5,256 | 5,196 | 5,250 | 487,300 | -145,700 | 100% | ▲▲▲ | 8882 | 51 | 9 | 96% | 0% |
| 20250828 | 5,246 | 5,286 | 5,223 | 5,252 | 916,000 | -447,000 | 100% | ▼ | 2228 | 0 | 0 | 96% | 0% |
| 20250901 | 5,227 | 5,281 | 5,215 | 5,252 | 744,300 | -135,000 | 100% | ▲ | 2882 | 0 | 13 | 96% | 0% |
| 20250826 | 5,295 | 5,319 | 5,257 | 5,259 | 1,684,300 | 616,000 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 96% | 0% |
| 20250827 | 5,239 | 5,285 | 5,213 | 5,275 | 1,363,000 | -321,300 | 100% | ▲ | 8882 | 0 | 0 | 96% | 0% |
| 20250908 | 5,250 | 5,316 | 5,240 | 5,301 | 516,300 | 29,000 | 101% | ▲▲▲▲ | 1111 | 51 | 0 | 97% | 1% |
| 20250909 | 5,315 | 5,376 | 5,279 | 5,309 | 935,500 | 419,200 | 100% | ▲▲▲▲▲ | 1111 | 40 | 0 | 97% | 2% |
| 20250825 | 5,350 | 5,358 | 5,281 | 5,309 | 1,068,300 | 503,400 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 97% | 0% |
| 20250822 | 5,400 | 5,411 | 5,360 | 5,360 | 564,900 | -66,500 | 99% | ▼▼▼ | 8288 | 51 | 0 | 98% | 0% |
| 20250910 | 5,316 | 5,448 | 5,306 | 5,422 | 968,100 | 32,600 | 102% | ▲▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 4% |
| 20250916 | 5,470 | 5,484 | 5,348 | 5,425 | 1,047,400 | -212,100 | 100% | ▼▼ | 2828 | 0 | 0 | 99% | 4% |
| 20250821 | 5,498 | 5,500 | 5,340 | 5,428 | 631,400 | -241,100 | 99% | ▼▼ | 8828 | 0 | 0 | 98% | 1% |
| 20250912 | 5,432 | 5,458 | 5,365 | 5,431 | 1,259,500 | 388,800 | 100% | ▼ | 7717 | 0 | 0 | 99% | 4% |
| 20250911 | 5,388 | 5,479 | 5,381 | 5,432 | 870,700 | -97,400 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 99% | 4% |
| 20250818 | 5,413 | 5,505 | 5,409 | 5,447 | 865,000 | -98,900 | 101% | ▲▲ | 2282 | 0 | 0 | 98% | 2% |
| 20250917 | 5,415 | 5,448 | 5,379 | 5,448 | 764,700 | -282,700 | 100% | ▲ | 8282 | 0 | 0 | 100% | 4% |
| 20250820 | 5,458 | 5,504 | 5,424 | 5,461 | 872,500 | 171,500 | 100% | ▼ | 1117 | 0 | 0 | 99% | 2% |
| 20250819 | 5,446 | 5,485 | 5,420 | 5,471 | 701,000 | -164,000 | 100% | ▲▲▲ | 8222 | 0 | 0 | 99% | 2% |
| 20250918 | 5,480 | 5,546 | 5,429 | 5,500 | 748,200 | -16,500 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 101,100 | 47,800 | 47,500 | 47,800 | 53,600 | 0 |
| 2025-08-29 | 125,500 | 45,700 | 69,500 | 45,700 | 56,000 | 0 |
| 2025-09-05 | 143,900 | 25,200 | 84,600 | 25,200 | 59,300 | 0 |
| 2025-09-12 | 93,000 | 24,400 | 39,100 | 24,400 | 53,900 | 0 |