[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:25019億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251002 | 5,035 | 5,052 | 4,922 | 4,935 | 1,164,600 | 91,700 | 98% | ▼▼ | 7777 | 0 | 0 | 90% | 0% |
20251003 | 4,953 | 4,989 | 4,938 | 4,970 | 545,900 | -618,700 | 101% | ▲ | 8282 | 0 | 0 | 90% | 1% |
20251008 | 5,060 | 5,098 | 5,004 | 5,024 | 1,074,100 | 336,700 | 99% | ▼ | 1777 | 0 | 0 | 91% | 2% |
20251001 | 5,121 | 5,141 | 5,059 | 5,059 | 1,072,900 | 59,500 | 98% | ▼ | 7777 | 0 | 0 | 92% | 0% |
20251006 | 5,040 | 5,108 | 5,000 | 5,068 | 845,200 | 299,300 | 102% | ▲▲ | 1111 | 51 | 0 | 92% | 3% |
20251007 | 5,090 | 5,090 | 5,018 | 5,069 | 737,400 | -107,800 | 100% | ▲▲▲ | 8222 | 51 | 0 | 92% | 3% |
20250929 | 5,225 | 5,264 | 5,132 | 5,145 | 991,200 | -581,800 | 98% | ▼▼▼▼ | 8828 | 24 | 0 | 94% | 0% |
20250930 | 5,158 | 5,184 | 5,125 | 5,154 | 1,013,400 | 22,200 | 100% | ▲ | 7771 | 0 | 0 | 94% | 0% |
20250926 | 5,139 | 5,296 | 5,135 | 5,227 | 1,573,000 | 223,800 | 100% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
20250925 | 5,350 | 5,352 | 5,238 | 5,239 | 1,349,200 | 245,700 | 98% | ▼▼ | 1117 | 0 | 0 | 95% | 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% |
20250924 | 5,166 | 5,337 | 5,158 | 5,320 | 1,103,500 | 422,900 | 99% | ▼ | 7777 | 0 | 0 | 97% | 2% |
20250919 | 5,407 | 5,477 | 5,358 | 5,364 | 1,508,400 | 760,200 | 98% | ▼ | 7777 | 0 | 0 | 98% | 3% |
20250922 | 5,347 | 5,429 | 5,332 | 5,366 | 680,600 | -827,800 | 100% | ▲ | 8882 | 0 | 0 | 98% | 3% |
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% |
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% |
20250917 | 5,415 | 5,448 | 5,379 | 5,448 | 764,700 | -282,700 | 100% | ▲ | 8282 | 0 | 0 | 100% | 4% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 93,000 | 24,400 | 39,100 | 24,400 | 53,900 | 0 |
2025-09-19 | 139,900 | 17,400 | 78,300 | 17,400 | 61,600 | 0 |
2025-09-26 | 161,200 | 15,200 | 95,900 | 15,200 | 65,300 | 0 |
2025-10-03 | 199,700 | 11,300 | 117,500 | 11,300 | 82,200 | 0 |