[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:25881億円
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% |
| 20251027 | 5,063 | 5,167 | 5,057 | 5,150 | 1,281,700 | 299,100 | 102% | ▲ | 1171 | 0 | 0 | 100% | 6% |
| 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% |
| 20251117 | 4,997 | 5,061 | 4,979 | 5,059 | 850,000 | -202,300 | 101% | ▲▲▲ | 8222 | 51 | 0 | 98% | 8% |
| 20251022 | 5,015 | 5,054 | 5,002 | 5,012 | 854,600 | -17,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 94% | 3% |
| 20251021 | 4,908 | 5,015 | 4,881 | 4,998 | 871,700 | 174,100 | 101% | ▲▲ | 1171 | 0 | 0 | 93% | 3% |
| 20251114 | 4,975 | 5,077 | 4,958 | 4,998 | 1,052,300 | 262,600 | 101% | ▲▲ | 1111 | 40 | 0 | 97% | 6% |
| 20251119 | 4,948 | 5,018 | 4,943 | 4,987 | 861,200 | 110,800 | 101% | ▲ | 7771 | 0 | 3 | 97% | 6% |
| 20251120 | 4,977 | 5,024 | 4,968 | 4,968 | 885,400 | 24,200 | 100% | ▼ | 1117 | 0 | 0 | 96% | 6% |
| 20251113 | 4,926 | 4,972 | 4,910 | 4,956 | 789,700 | -118,900 | 101% | ▲ | 8882 | 51 | 7 | 96% | 6% |
| 20251118 | 4,992 | 5,024 | 4,944 | 4,954 | 750,400 | -99,600 | 98% | ▼ | 8888 | 51 | 0 | 96% | 6% |
| 20251028 | 5,102 | 5,119 | 4,951 | 4,953 | 947,300 | -334,400 | 96% | ▼ | 8828 | 0 | 0 | 96% | 2% |
| 20251107 | 4,887 | 4,970 | 4,866 | 4,945 | 1,352,000 | 463,100 | 103% | ▲ | 1111 | 0 | 11 | 96% | 5% |
| 20251111 | 4,886 | 4,961 | 4,874 | 4,936 | 1,062,400 | 103,300 | 101% | ▲ | 7171 | 0 | 9 | 96% | 5% |
| 20251112 | 4,974 | 5,005 | 4,916 | 4,926 | 908,600 | -153,800 | 100% | ▼ | 2228 | 0 | 0 | 96% | 5% |
| 20251020 | 4,927 | 4,938 | 4,879 | 4,926 | 697,600 | 37,100 | 101% | ▲ | 1171 | 0 | 0 | 92% | 1% |
| 20251110 | 4,942 | 4,968 | 4,866 | 4,902 | 959,100 | -392,900 | 99% | ▼ | 8528 | 51 | 10 | 95% | 4% |
| 20251105 | 4,784 | 4,834 | 4,754 | 4,823 | 1,390,600 | -502,200 | 101% | ▲ | 2222 | 0 | 9 | 94% | 3% |
| 20251106 | 4,805 | 4,852 | 4,788 | 4,796 | 888,900 | -501,700 | 99% | ▼ | 2228 | 0 | 8 | 93% | 2% |
| 20251031 | 4,780 | 4,797 | 4,743 | 4,787 | 1,423,900 | -306,900 | 101% | ▲▲ | 2222 | 0 | 11 | 93% | 2% |
| 20251104 | 4,740 | 4,792 | 4,633 | 4,756 | 1,892,800 | 468,900 | 99% | ▼ | 7777 | 0 | 9 | 92% | 1% |
| 20251030 | 4,695 | 4,726 | 4,677 | 4,724 | 1,730,800 | -494,100 | 101% | ▲ | 8282 | 0 | 6 | 92% | 1% |
| 20251029 | 4,889 | 4,924 | 4,605 | 4,693 | 2,224,900 | 1,277,600 | 95% | ▼▼ | 7777 | 0 | 17 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 229,100 | 9,900 | 119,800 | 9,900 | 109,300 | 0 |
| 2025-10-31 | 289,300 | 9,700 | 137,600 | 9,700 | 151,700 | 0 |
| 2025-11-07 | 254,600 | 9,100 | 129,400 | 9,100 | 125,200 | 0 |
| 2025-11-14 | 240,300 | 9,800 | 123,100 | 9,800 | 117,200 | 0 |