[4733]ＯＢＣ:【業務ソフト】基幹業務の「奉行」シリーズ
Yahoo! 【プライム/25情報･通信業】 売上高:469840 当期純利益:161820 総資産:2086380 時価:6659億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251001 | 8,982 | 9,014 | 8,794 | 8,845 | 203,600 | 55,300 | 97% | ▼ | 7777 | 0 | 0 | 95% | 5% |
| 20251002 | 8,833 | 8,885 | 8,492 | 8,524 | 163,900 | -39,700 | 96% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251003 | 8,608 | 8,686 | 8,581 | 8,643 | 108,100 | -55,800 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20251006 | 8,788 | 8,907 | 8,662 | 8,836 | 76,100 | -32,000 | 102% | ▲▲ | 2222 | 0 | 0 | 95% | 4% |
| 20251007 | 8,872 | 8,872 | 8,675 | 8,724 | 114,000 | 37,900 | 99% | ▼ | 7117 | 51 | 0 | 94% | 2% |
| 20251008 | 8,668 | 8,828 | 8,660 | 8,746 | 98,000 | -16,000 | 100% | ▲ | 8882 | 51 | 0 | 94% | 3% |
| 20251009 | 8,673 | 8,765 | 8,651 | 8,680 | 94,600 | -3,400 | 99% | ▼ | 8828 | 51 | 0 | 93% | 2% |
| 20251010 | 8,620 | 8,691 | 8,551 | 8,683 | 88,800 | -5,800 | 100% | ▲ | 8882 | 0 | 0 | 93% | 2% |
| 20251014 | 8,553 | 8,671 | 8,490 | 8,499 | 108,100 | 19,300 | 98% | ▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251015 | 8,596 | 8,620 | 8,494 | 8,576 | 87,700 | -20,400 | 101% | ▲ | 8222 | 51 | 0 | 92% | 1% |
| 20251016 | 8,648 | 8,722 | 8,522 | 8,586 | 127,400 | 39,700 | 100% | ▲▲ | 1111 | 40 | 0 | 92% | 1% |
| 20251017 | 8,520 | 8,571 | 8,337 | 8,430 | 123,200 | -4,200 | 98% | ▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251020 | 8,550 | 8,619 | 8,503 | 8,549 | 144,000 | 20,800 | 101% | ▲ | 1111 | 0 | 0 | 92% | 1% |
| 20251021 | 8,547 | 8,750 | 8,502 | 8,671 | 129,300 | -14,700 | 101% | ▲▲ | 2882 | 0 | 0 | 93% | 3% |
| 20251022 | 8,680 | 8,788 | 8,670 | 8,714 | 96,600 | -32,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 93% | 3% |
| 20251023 | 8,700 | 8,752 | 8,678 | 8,718 | 94,000 | -2,600 | 100% | ▲▲▲▲ | 8222 | 0 | 0 | 94% | 3% |
| 20251024 | 8,720 | 8,784 | 8,674 | 8,778 | 76,800 | -17,200 | 101% | ▲▲▲▲▲ | 2822 | 0 | 0 | 94% | 4% |
| 20251027 | 8,799 | 9,040 | 8,799 | 8,892 | 152,500 | 75,700 | 101% | ▲▲▲▲▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20251028 | 8,798 | 8,948 | 8,601 | 8,627 | 201,400 | 48,900 | 97% | ▼ | 7777 | 0 | 0 | 95% | 2% |
| 20251029 | 8,738 | 8,921 | 8,630 | 8,829 | 269,000 | 67,600 | 102% | ▲ | 7171 | 0 | 0 | 99% | 5% |
| 20251030 | 8,829 | 8,883 | 8,716 | 8,750 | 158,000 | -111,000 | 99% | ▼ | 8228 | 0 | 0 | 98% | 4% |
| 20251031 | 8,857 | 9,019 | 8,750 | 8,832 | 108,400 | -49,600 | 101% | ▲ | 2222 | 0 | 0 | 99% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 23,800 | 5,000 | 14,600 | 5,000 | 9,200 | 0 |
| 2025-10-17 | 24,800 | 5,000 | 14,800 | 5,000 | 10,000 | 0 |
| 2025-10-10 | 22,800 | 5,000 | 14,300 | 5,000 | 8,500 | 0 |
| 2025-10-03 | 24,000 | 4,800 | 12,900 | 4,800 | 11,100 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-10-21 15:20 | S100UJRN | インベスコ・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-05-21 15:36 | S100TGHN | インベスコ・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2024-03-06 16:06 | S100SZRI | インベスコ・アセット・マネジメント株式会社 | 変更報告書（特例対象株券等） |