[4716]日本オラクル:【データベース】米オラクルの日本法人
Yahoo! 【スタンダード/25情報･通信業】 売上高:2635100 当期純利益:607250 総資産:3164030 時価:14389億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 13,730 | 13,805 | 13,665 | 13,715 | 174,200 | -98,900 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 4% |
| 20251223 | 13,770 | 13,925 | 13,720 | 13,855 | 220,300 | 46,100 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251224 | 13,860 | 14,225 | 13,255 | 13,390 | 457,300 | 237,000 | 97% | ▼ | 1717 | 0 | 0 | 97% | 2% |
| 20251225 | 13,500 | 13,535 | 13,365 | 13,425 | 140,700 | -316,600 | 100% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20251226 | 13,450 | 13,490 | 13,270 | 13,430 | 120,200 | -20,500 | 100% | ▲▲ | 8882 | 0 | 0 | 97% | 2% |
| 20251229 | 13,500 | 13,500 | 13,170 | 13,240 | 135,500 | 15,300 | 99% | ▼ | 1717 | 0 | 0 | 96% | 1% |
| 20251230 | 13,345 | 13,345 | 13,190 | 13,190 | 168,900 | 33,400 | 100% | ▼▼ | 7177 | 0 | 0 | 95% | 0% |
| 20260105 | 13,220 | 13,290 | 12,570 | 12,675 | 369,600 | 200,700 | 96% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20260106 | 12,800 | 12,845 | 12,495 | 12,630 | 284,300 | -85,300 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20260107 | 12,740 | 12,820 | 12,545 | 12,660 | 219,700 | -64,600 | 100% | ▲ | 8282 | 0 | 0 | 91% | 0% |
| 20260108 | 12,870 | 12,980 | 12,695 | 12,830 | 194,800 | -24,900 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 2% |
| 20260109 | 12,760 | 12,790 | 12,540 | 12,585 | 190,300 | -4,500 | 98% | ▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260113 | 12,600 | 12,755 | 12,470 | 12,580 | 162,300 | -28,000 | 100% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20260114 | 12,580 | 12,675 | 12,500 | 12,515 | 142,500 | -19,800 | 99% | ▼▼▼ | 8288 | 24 | 0 | 90% | 0% |
| 20260115 | 12,490 | 12,630 | 12,325 | 12,355 | 213,700 | 71,200 | 99% | ▼▼▼▼ | 7777 | 24 | 0 | 89% | 0% |
| 20260116 | 12,200 | 12,235 | 11,635 | 11,635 | 545,900 | 332,200 | 94% | ▼▼▼▼▼ | 7777 | 24 | 0 | 84% | 0% |
| 20260119 | 11,860 | 12,115 | 11,750 | 11,855 | 320,700 | -225,200 | 102% | ▲ | 8282 | 0 | 0 | 86% | 2% |
| 20260120 | 11,810 | 11,920 | 11,445 | 11,445 | 312,200 | -8,500 | 97% | ▼ | 8888 | 0 | 0 | 83% | 0% |
| 20260121 | 11,390 | 11,400 | 11,000 | 11,135 | 434,900 | 122,700 | 97% | ▼▼ | 7777 | 0 | 0 | 80% | 0% |
| 20260122 | 11,100 | 11,240 | 11,030 | 11,080 | 335,900 | -99,000 | 100% | ▼▼▼ | 8288 | 24 | 0 | 80% | 0% |
| 20260123 | 11,190 | 11,395 | 11,085 | 11,215 | 278,400 | -57,500 | 101% | ▲ | 2222 | 0 | 0 | 81% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 153,700 | 27,600 | 47,500 | 4,100 | 106,200 | 23,500 |
| 2026-01-09 | 133,100 | 13,600 | 39,200 | 4,000 | 93,900 | 9,600 |
| 2025-12-26 | 84,500 | 11,800 | 31,100 | 4,000 | 53,400 | 7,800 |