[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:20597億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260227 | 4,190 | 4,220 | 4,141 | 4,200 | 4,298,300 | 1,121,700 | 103% | ▲▲▲ | 1111 | 40 | 0 | 95% | 11% |
| 20260306 | 4,110 | 4,189 | 4,075 | 4,136 | 1,772,700 | -905,700 | 102% | ▲ | 2282 | 51 | 0 | 98% | 10% |
| 20260304 | 4,060 | 4,116 | 3,993 | 4,090 | 2,288,900 | 639,500 | 101% | ▲ | 7771 | 0 | 0 | 97% | 9% |
| 20260302 | 4,063 | 4,111 | 4,044 | 4,091 | 1,848,700 | -2,449,600 | 97% | ▼ | 8888 | 0 | 0 | 95% | 9% |
| 20260226 | 3,975 | 4,131 | 3,948 | 4,097 | 3,176,600 | 1,210,000 | 105% | ▲▲ | 1111 | 40 | 2 | 90% | 9% |
| 20260305 | 4,150 | 4,164 | 4,014 | 4,042 | 2,678,400 | 389,500 | 99% | ▼ | 1117 | 0 | 0 | 96% | 7% |
| 20260303 | 4,117 | 4,117 | 4,001 | 4,032 | 1,649,400 | -199,300 | 99% | ▼▼ | 2828 | 0 | 0 | 96% | 7% |
| 20260210 | 3,859 | 4,056 | 3,857 | 4,045 | 3,781,100 | 1,553,300 | 106% | ▲▲ | 1111 | 40 | 11 | 83% | 7% |
| 20260219 | 3,995 | 3,995 | 3,863 | 3,975 | 3,474,100 | 2,020,900 | 104% | ▲ | 1111 | 0 | 6 | 85% | 5% |
| 20260205 | 3,775 | 3,990 | 3,774 | 3,917 | 5,310,200 | -449,100 | 104% | ▲ | 8882 | 0 | 4 | 80% | 4% |
| 20260220 | 3,907 | 3,917 | 3,816 | 3,883 | 1,957,400 | -1,516,700 | 98% | ▼ | 8888 | 51 | 5 | 83% | 3% |
| 20260225 | 3,857 | 3,923 | 3,821 | 3,898 | 1,966,600 | -1,182,900 | 103% | ▲ | 2222 | 0 | 2 | 84% | 3% |
| 20260213 | 3,905 | 3,917 | 3,796 | 3,845 | 3,182,500 | 27,800 | 100% | ▲ | 7771 | 0 | 10 | 81% | 2% |
| 20260212 | 3,924 | 3,980 | 3,841 | 3,842 | 3,154,700 | -626,400 | 95% | ▼ | 8828 | 0 | 11 | 79% | 2% |
| 20260209 | 3,839 | 3,872 | 3,789 | 3,834 | 2,227,800 | -524,400 | 101% | ▲ | 8282 | 0 | 2 | 78% | 2% |
| 20260217 | 3,781 | 3,838 | 3,777 | 3,824 | 1,475,700 | -124,500 | 100% | ▲ | 8282 | 51 | 3 | 81% | 1% |
| 20260218 | 3,820 | 3,837 | 3,790 | 3,812 | 1,453,200 | -22,500 | 100% | ▼ | 8228 | 51 | 6 | 81% | 1% |
| 20260216 | 3,858 | 3,858 | 3,771 | 3,819 | 1,600,200 | -1,582,300 | 99% | ▼ | 8888 | 0 | 8 | 80% | 1% |
| 20260206 | 3,915 | 3,938 | 3,771 | 3,801 | 2,752,200 | -2,558,000 | 97% | ▼ | 8828 | 0 | 14 | 77% | 1% |
| 20260203 | 4,164 | 4,242 | 4,161 | 4,194 | 3,151,600 | -523,900 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 85% | 0% |
| 20260224 | 3,800 | 3,813 | 3,700 | 3,768 | 3,149,500 | 1,192,100 | 97% | ▼▼ | 7777 | 0 | 3 | 81% | 0% |
| 20260204 | 3,916 | 4,014 | 3,775 | 3,775 | 5,759,300 | 2,607,700 | 90% | ▼▼▼▼▼▼ | 7777 | 24 | 16 | 77% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 770,700 | 31,600 | 230,700 | 31,600 | 540,000 | 0 |
| 2026-02-13 | 813,900 | 27,000 | 248,400 | 27,000 | 565,500 | 0 |
| 2026-02-20 | 775,200 | 27,500 | 239,600 | 27,500 | 535,600 | 0 |
| 2026-02-27 | 769,000 | 32,800 | 240,300 | 32,800 | 528,700 | 0 |