[4733]ＯＢＣ:【業務ソフト】基幹業務の「奉行」シリーズ
Yahoo! 【プライム/情報･通信業】 売上高:469840 当期純利益:161820 総資産:2086380 時価:6833億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250917 | 8,901 | 9,086 | 8,901 | 9,062 | 88,500 | 17,100 | 100% | ▲▲▲▲▲ | 1771 | 0 | 0 | 100% | 8% |
| 20250916 | 8,976 | 9,049 | 8,923 | 9,046 | 71,400 | -35,000 | 101% | ▲▲▲▲ | 2282 | 0 | 0 | 100% | 8% |
| 20250912 | 9,007 | 9,010 | 8,864 | 8,981 | 106,400 | -14,300 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250911 | 8,858 | 8,967 | 8,835 | 8,902 | 120,700 | 52,800 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20250910 | 8,723 | 8,860 | 8,625 | 8,858 | 67,900 | -17,000 | 102% | ▲ | 8882 | 0 | 0 | 100% | 6% |
| 20250819 | 8,875 | 8,928 | 8,753 | 8,844 | 51,900 | -16,400 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 11% |
| 20250818 | 8,706 | 8,877 | 8,658 | 8,842 | 68,300 | -31,800 | 101% | ▲ | 2882 | 0 | 0 | 98% | 11% |
| 20250822 | 8,701 | 8,819 | 8,676 | 8,800 | 78,300 | 18,200 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 1% |
| 20250908 | 8,700 | 8,813 | 8,699 | 8,769 | 85,600 | -28,300 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 97% | 5% |
| 20250821 | 8,684 | 8,736 | 8,636 | 8,736 | 60,100 | 9,200 | 100% | ▲ | 7771 | 0 | 0 | 97% | 0% |
| 20250909 | 8,851 | 8,920 | 8,688 | 8,723 | 84,900 | -700 | 99% | ▼ | 2828 | 51 | 0 | 98% | 4% |
| 20250905 | 8,586 | 8,753 | 8,570 | 8,713 | 113,900 | 40,800 | 102% | ▲▲▲ | 1111 | 40 | 7 | 97% | 4% |
| 20250825 | 8,866 | 8,951 | 8,711 | 8,711 | 119,900 | 41,600 | 99% | ▼ | 1117 | 0 | 0 | 97% | 0% |
| 20250820 | 8,835 | 8,835 | 8,693 | 8,693 | 50,900 | -1,000 | 98% | ▼ | 8888 | 0 | 0 | 97% | 9% |
| 20250826 | 8,700 | 8,704 | 8,572 | 8,655 | 82,800 | -37,100 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250827 | 8,568 | 8,593 | 8,492 | 8,583 | 89,700 | 6,900 | 99% | ▼▼▼ | 7777 | 24 | 14 | 95% | 0% |
| 20250904 | 8,584 | 8,640 | 8,542 | 8,566 | 73,100 | -49,400 | 100% | ▲▲ | 2222 | 0 | 8 | 95% | 2% |
| 20250829 | 8,518 | 8,627 | 8,428 | 8,562 | 123,400 | -17,000 | 102% | ▲ | 2222 | 0 | 11 | 95% | 2% |
| 20250903 | 8,490 | 8,581 | 8,400 | 8,559 | 122,500 | 53,000 | 102% | ▲ | 7711 | 0 | 8 | 95% | 2% |
| 20250901 | 8,476 | 8,599 | 8,468 | 8,471 | 44,500 | -78,900 | 99% | ▼ | 8288 | 0 | 9 | 94% | 1% |
| 20250902 | 8,473 | 8,600 | 8,410 | 8,415 | 69,500 | 25,000 | 99% | ▼▼ | 1777 | 0 | 8 | 93% | 1% |
| 20250828 | 8,474 | 8,510 | 8,334 | 8,369 | 140,400 | 50,700 | 98% | ▼▼▼▼ | 7777 | 24 | 11 | 93% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 12,700 | 7,200 | 7,900 | 7,200 | 4,800 | 0 |
| 2025-08-29 | 18,200 | 6,400 | 8,500 | 6,400 | 9,700 | 0 |
| 2025-09-05 | 24,000 | 5,900 | 8,200 | 5,900 | 15,800 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2024-10-21 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） |