[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:19669億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 15,900 | 15,960 | 15,780 | 15,780 | 90,200 | 7,000 | 99% | ▼ | 7777 | 51 | 0 | 94% | 0% |
| 20250730 | 16,200 | 16,425 | 16,100 | 16,230 | 164,400 | 63,600 | 100% | ▲▲ | 1111 | 40 | 0 | 93% | 1% |
| 20250805 | 16,580 | 16,830 | 16,555 | 16,575 | 141,100 | 25,700 | 100% | ▲▲▲▲▲▲ | 1111 | 40 | 0 | 99% | 3% |
| 20250819 | 16,070 | 16,270 | 16,070 | 16,175 | 125,100 | 3,600 | 101% | ▲▲ | 1111 | 40 | 0 | 96% | 2% |
| 20250828 | 15,535 | 15,615 | 15,325 | 15,330 | 111,800 | -29,600 | 99% | ▼▼▼▼▼ | 2828 | 24 | 0 | 91% | 0% |
| 20250827 | 15,510 | 15,580 | 15,435 | 15,560 | 141,400 | -3,400 | 100% | ▼▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20250826 | 15,665 | 15,750 | 15,540 | 15,635 | 144,800 | 41,100 | 99% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20250815 | 16,015 | 16,060 | 15,820 | 15,880 | 205,000 | 51,500 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20250813 | 16,095 | 16,545 | 16,095 | 16,350 | 164,600 | 30,400 | 99% | ▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250825 | 15,760 | 15,795 | 15,650 | 15,715 | 103,700 | 13,500 | 100% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250821 | 15,995 | 16,035 | 15,795 | 15,920 | 83,200 | -36,700 | 100% | ▲ | 8882 | 0 | 0 | 95% | 0% |
| 20250820 | 16,100 | 16,110 | 15,860 | 15,895 | 119,900 | -5,200 | 98% | ▼ | 8828 | 0 | 0 | 95% | 0% |
| 20250818 | 15,800 | 16,165 | 15,800 | 16,070 | 121,500 | -83,500 | 101% | ▲ | 2882 | 0 | 0 | 96% | 1% |
| 20250814 | 16,155 | 16,265 | 16,035 | 16,115 | 153,500 | -11,100 | 99% | ▼▼ | 8828 | 0 | 0 | 96% | 1% |
| 20250728 | 16,015 | 16,080 | 15,870 | 16,030 | 150,000 | -54,200 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20250812 | 16,450 | 16,625 | 16,300 | 16,495 | 134,200 | -4,000 | 100% | ▲ | 8882 | 0 | 0 | 98% | 3% |
| 20250808 | 16,750 | 16,810 | 16,470 | 16,485 | 138,200 | 18,000 | 98% | ▼ | 7717 | 0 | 0 | 98% | 3% |
| 20250807 | 16,600 | 16,930 | 16,595 | 16,780 | 120,200 | -1,200 | 100% | ▲▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250806 | 16,450 | 16,765 | 16,445 | 16,705 | 121,400 | -19,700 | 101% | ▲▲▲▲▲▲▲ | 8882 | 0 | 0 | 100% | 4% |
| 20250804 | 16,235 | 16,555 | 16,200 | 16,515 | 115,400 | 15,600 | 101% | ▲▲▲▲▲ | 1141 | 0 | 0 | 96% | 3% |
| 20250801 | 16,235 | 16,505 | 16,110 | 16,410 | 99,800 | -44,500 | 100% | ▲▲▲▲ | 2882 | 0 | 0 | 96% | 2% |
| 20250731 | 16,330 | 16,495 | 16,180 | 16,405 | 144,300 | -20,100 | 101% | ▲▲▲ | 2222 | 0 | 0 | 95% | 2% |
| 20250729 | 16,050 | 16,260 | 15,980 | 16,215 | 100,800 | -49,200 | 101% | ▲ | 2222 | 0 | 0 | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 48,800 | 12,800 | 13,800 | 4,500 | 35,000 | 8,300 |
| 2025-08-08 | 40,900 | 12,400 | 12,200 | 4,700 | 28,700 | 7,700 |
| 2025-08-15 | 53,200 | 12,400 | 15,900 | 5,000 | 37,300 | 7,400 |
| 2025-08-22 | 52,900 | 13,500 | 16,300 | 5,100 | 36,600 | 8,400 |