[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:19149億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 15,135 | 15,340 | 15,060 | 15,270 | 182,300 | 23,100 | 101% | ▲▲ | 1111 | 40 | 2 | 93% | 2% |
| 20250910 | 15,750 | 16,285 | 15,750 | 16,150 | 603,100 | 420,800 | 106% | ▲▲▲ | 1111 | 41 | 0 | 100% | 8% |
| 20250911 | 16,815 | 17,090 | 16,435 | 16,460 | 515,500 | -87,600 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250912 | 16,420 | 16,580 | 16,280 | 16,480 | 235,700 | -279,800 | 100% | ▲▲▲▲▲ | 8882 | 0 | 0 | 100% | 10% |
| 20250916 | 16,480 | 16,590 | 16,065 | 16,065 | 240,200 | 4,500 | 97% | ▼ | 1717 | 0 | 0 | 97% | 8% |
| 20250917 | 16,065 | 16,225 | 16,000 | 16,210 | 208,200 | -32,000 | 101% | ▲ | 8882 | 0 | 0 | 98% | 9% |
| 20250918 | 16,220 | 16,515 | 16,095 | 16,370 | 162,500 | -45,700 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 10% |
| 20250919 | 16,505 | 16,535 | 16,260 | 16,325 | 268,600 | 106,100 | 100% | ▼ | 1117 | 0 | 0 | 99% | 9% |
| 20250922 | 16,350 | 16,605 | 16,300 | 16,390 | 153,500 | -115,100 | 100% | ▲ | 2282 | 51 | 0 | 99% | 10% |
| 20250924 | 16,500 | 16,515 | 16,170 | 16,310 | 197,600 | 44,100 | 100% | ▼ | 7717 | 0 | 0 | 99% | 9% |
| 20250925 | 16,270 | 16,425 | 16,105 | 16,230 | 242,700 | 45,100 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 9% |
| 20250926 | 15,610 | 15,705 | 15,080 | 15,230 | 567,600 | 324,900 | 94% | ▼▼▼ | 7777 | 24 | 0 | 92% | 2% |
| 20250929 | 15,300 | 15,455 | 15,095 | 15,120 | 234,200 | -333,400 | 99% | ▼▼▼▼ | 8288 | 24 | 0 | 92% | 1% |
| 20250930 | 15,125 | 15,250 | 15,040 | 15,100 | 183,300 | -50,900 | 100% | ▼▼▼▼▼ | 8888 | 24 | 0 | 92% | 1% |
| 20251001 | 14,765 | 15,000 | 14,630 | 14,815 | 268,100 | 84,800 | 98% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251002 | 14,890 | 14,970 | 14,525 | 14,595 | 187,100 | -81,000 | 99% | ▼▼▼▼▼▼▼ | 8828 | 24 | 0 | 89% | 0% |
| 20251003 | 14,750 | 14,775 | 14,655 | 14,655 | 143,200 | -43,900 | 100% | ▲ | 8282 | 0 | 0 | 89% | 0% |
| 20251006 | 15,000 | 15,035 | 14,785 | 14,960 | 147,100 | 3,900 | 102% | ▲▲ | 1111 | 51 | 0 | 91% | 3% |
| 20251007 | 14,920 | 14,920 | 14,700 | 14,780 | 163,200 | 16,100 | 99% | ▼ | 7777 | 0 | 0 | 90% | 1% |
| 20251008 | 14,650 | 15,430 | 14,650 | 15,115 | 286,200 | 123,000 | 102% | ▲ | 1771 | 0 | 0 | 92% | 4% |
| 20251009 | 15,200 | 15,220 | 14,895 | 15,025 | 170,800 | -115,400 | 99% | ▼ | 8228 | 0 | 0 | 91% | 3% |
| 20251010 | 14,915 | 15,105 | 14,815 | 14,925 | 138,900 | -31,900 | 99% | ▼▼ | 8888 | 0 | 0 | 91% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 120,300 | 9,100 | 35,000 | 4,700 | 85,300 | 4,400 |
| 2025-09-26 | 127,600 | 13,800 | 49,400 | 5,700 | 78,200 | 8,100 |
| 2025-09-19 | 85,200 | 11,100 | 31,600 | 5,100 | 53,600 | 6,000 |
| 2025-09-12 | 90,500 | 12,900 | 30,800 | 4,700 | 59,700 | 8,200 |