[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/情報･通信業】 売上高:2635100 当期純利益:607250 総資産:3164030 時価:20612億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 15,800 | 16,165 | 15,800 | 16,070 | 121,500 | -83,500 | 101% | ▲ | 2882 | 0 | 0 | 96% | 1% |
| 20250819 | 16,070 | 16,270 | 16,070 | 16,175 | 125,100 | 3,600 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20250820 | 16,100 | 16,110 | 15,860 | 15,895 | 119,900 | -5,200 | 98% | ▼ | 8828 | 0 | 0 | 95% | 0% |
| 20250821 | 15,995 | 16,035 | 15,795 | 15,920 | 83,200 | -36,700 | 100% | ▲ | 8882 | 0 | 0 | 95% | 0% |
| 20250822 | 15,900 | 15,960 | 15,780 | 15,780 | 90,200 | 7,000 | 99% | ▼ | 7777 | 51 | 0 | 94% | 0% |
| 20250825 | 15,760 | 15,795 | 15,650 | 15,715 | 103,700 | 13,500 | 100% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250826 | 15,665 | 15,750 | 15,540 | 15,635 | 144,800 | 41,100 | 99% | ▼▼▼ | 7777 | 24 | 13 | 93% | 0% |
| 20250827 | 15,510 | 15,580 | 15,435 | 15,560 | 141,400 | -3,400 | 100% | ▼▼▼▼ | 8888 | 24 | 12 | 93% | 0% |
| 20250828 | 15,535 | 15,615 | 15,325 | 15,330 | 111,800 | -29,600 | 99% | ▼▼▼▼▼ | 2828 | 24 | 11 | 91% | 0% |
| 20250829 | 15,300 | 15,380 | 15,220 | 15,275 | 178,300 | 66,500 | 100% | ▼▼▼▼▼▼ | 7777 | 24 | 9 | 91% | 0% |
| 20250901 | 15,315 | 15,615 | 15,315 | 15,380 | 110,900 | -67,400 | 101% | ▲ | 2222 | 0 | 8 | 92% | 1% |
| 20250902 | 15,325 | 15,485 | 15,125 | 15,200 | 121,800 | 10,900 | 99% | ▼ | 7717 | 0 | 7 | 91% | 0% |
| 20250903 | 15,135 | 15,330 | 15,000 | 15,250 | 183,500 | 61,700 | 100% | ▲ | 7771 | 0 | 6 | 91% | 0% |
| 20250904 | 15,300 | 15,400 | 15,140 | 15,155 | 129,400 | -54,100 | 99% | ▼ | 2228 | 0 | 5 | 90% | 0% |
| 20250905 | 14,970 | 15,350 | 14,880 | 14,930 | 211,200 | 81,800 | 99% | ▼▼ | 7777 | 0 | 4 | 91% | 0% |
| 20250908 | 14,905 | 15,215 | 14,835 | 15,160 | 159,200 | -52,000 | 102% | ▲ | 8882 | 0 | 3 | 92% | 2% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 64,100 | 10,600 | 20,800 | 5,500 | 43,300 | 5,100 |
| 2025-08-29 | 60,800 | 14,300 | 18,700 | 5,500 | 42,100 | 8,800 |
| 2025-08-22 | 52,900 | 13,500 | 16,300 | 5,100 | 36,600 | 8,400 |