[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:17179億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251027 | 14,805 | 15,095 | 14,780 | 14,890 | 126,700 | 27,700 | 101% | ▲▲▲▲▲▲ | 1111 | 40 | 0 | 98% | 3% |
| 20251028 | 14,850 | 14,870 | 14,530 | 14,555 | 115,100 | -11,600 | 98% | ▼ | 8828 | 0 | 0 | 96% | 1% |
| 20251029 | 14,530 | 14,555 | 14,295 | 14,395 | 136,000 | 20,900 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251111 | 14,015 | 14,280 | 14,005 | 14,260 | 145,900 | 24,700 | 101% | ▲▲▲ | 1141 | 0 | 0 | 96% | 3% |
| 20251031 | 14,230 | 14,405 | 14,225 | 14,230 | 256,000 | 58,700 | 100% | ▲ | 1171 | 0 | 0 | 94% | 0% |
| 20251030 | 14,255 | 14,360 | 14,210 | 14,210 | 197,300 | 61,300 | 99% | ▼▼▼ | 7777 | 24 | 0 | 94% | 0% |
| 20251112 | 14,135 | 14,360 | 14,115 | 14,170 | 110,600 | -35,300 | 99% | ▼ | 2228 | 51 | 0 | 95% | 2% |
| 20251113 | 14,070 | 14,230 | 14,040 | 14,115 | 97,900 | -12,700 | 100% | ▼▼ | 8888 | 51 | 0 | 95% | 2% |
| 20251110 | 14,015 | 14,150 | 13,990 | 14,055 | 121,200 | -12,600 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20251105 | 14,095 | 14,180 | 13,835 | 14,050 | 202,900 | -62,000 | 101% | ▲ | 8882 | 0 | 0 | 93% | 1% |
| 20251107 | 13,880 | 13,995 | 13,830 | 13,995 | 133,800 | -43,800 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20251104 | 14,200 | 14,230 | 13,950 | 13,980 | 264,900 | 8,900 | 98% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251114 | 14,115 | 14,155 | 13,875 | 13,965 | 153,200 | 55,300 | 99% | ▼▼▼ | 7717 | 24 | 0 | 94% | 1% |
| 20251117 | 13,865 | 13,965 | 13,785 | 13,935 | 105,300 | -47,900 | 100% | ▼▼▼▼ | 8888 | 51 | 0 | 94% | 1% |
| 20251121 | 13,700 | 13,920 | 13,700 | 13,865 | 401,700 | 292,600 | 102% | ▲ | 1171 | 0 | 0 | 93% | 2% |
| 20251106 | 13,885 | 14,005 | 13,815 | 13,830 | 177,600 | -25,300 | 98% | ▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251119 | 13,635 | 13,765 | 13,615 | 13,665 | 112,900 | -7,100 | 100% | ▲ | 8282 | 0 | 0 | 92% | 0% |
| 20251120 | 13,730 | 13,775 | 13,595 | 13,645 | 109,100 | -3,800 | 100% | ▼ | 2828 | 51 | 0 | 92% | 0% |
| 20251118 | 13,850 | 13,880 | 13,610 | 13,630 | 120,000 | 14,700 | 98% | ▼▼▼▼▼ | 7777 | 51 | 0 | 92% | 0% |
| 20251125 | 13,865 | 13,890 | 13,550 | 13,585 | 159,600 | -242,100 | 98% | ▼ | 8828 | 0 | 0 | 91% | 0% |
| 20251127 | 13,400 | 13,525 | 13,350 | 13,390 | 119,900 | -61,400 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20251126 | 13,540 | 13,585 | 13,195 | 13,280 | 181,300 | 21,700 | 98% | ▼▼ | 7777 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|
| 2025-10-31 | 108,900 | 13,100 | 36,200 | 5,500 | 72,700 | 7,600 |
| 2025-11-07 | 108,900 | 14,500 | 37,800 | 6,000 | 71,100 | 8,500 |
| 2025-11-14 | 107,400 | 13,800 | 35,700 | 5,100 | 71,700 | 8,700 |
| 2025-11-21 | 97,300 | 32,500 | 31,800 | 5,200 | 65,500 | 27,300 |