[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:4384億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260210 | 6,216 | 6,358 | 6,136 | 6,289 | 372,600 | 76,700 | 104% | ▲▲ | 1111 | 40 | 0 | 75% | 8% |
| 20260205 | 5,921 | 6,275 | 5,857 | 6,147 | 1,059,200 | -243,000 | 105% | ▲ | 2222 | 0 | 4 | 72% | 5% |
| 20260209 | 6,084 | 6,229 | 6,018 | 6,042 | 295,900 | -182,400 | 101% | ▲ | 2222 | 0 | 0 | 72% | 4% |
| 20260212 | 6,089 | 6,128 | 5,936 | 5,986 | 487,000 | 114,400 | 95% | ▼ | 7777 | 0 | 0 | 71% | 3% |
| 20260206 | 6,080 | 6,080 | 5,860 | 5,984 | 478,300 | -580,900 | 97% | ▼ | 8228 | 0 | 0 | 70% | 3% |
| 20260128 | 7,350 | 7,727 | 7,139 | 7,631 | 532,100 | 121,700 | 103% | ▲ | 7771 | 0 | 0 | 89% | 3% |
| 20260114 | 8,396 | 8,417 | 8,337 | 8,380 | 79,300 | 1,300 | 100% | ▼▼▼ | 7777 | 24 | 0 | 96% | 1% |
| 20260123 | 7,950 | 7,964 | 7,839 | 7,839 | 229,600 | -34,800 | 101% | ▲ | 2282 | 0 | 0 | 91% | 1% |
| 20260115 | 8,396 | 8,463 | 8,385 | 8,411 | 65,500 | -13,800 | 100% | ▲ | 2252 | 0 | 0 | 97% | 1% |
| 20260113 | 8,530 | 8,530 | 8,388 | 8,388 | 78,000 | 16,600 | 99% | ▼▼ | 7717 | 0 | 0 | 96% | 1% |
| 20260122 | 7,958 | 7,958 | 7,754 | 7,797 | 264,400 | 69,400 | 99% | ▼▼▼▼▼ | 7717 | 24 | 0 | 90% | 0% |
| 20260126 | 7,989 | 8,300 | 7,500 | 7,721 | 547,300 | 317,700 | 98% | ▼ | 1717 | 22 | 0 | 90% | 0% |
| 20260127 | 7,688 | 7,732 | 7,352 | 7,378 | 410,400 | -136,900 | 96% | ▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20260121 | 7,950 | 7,974 | 7,851 | 7,912 | 195,000 | 53,900 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20260129 | 7,481 | 7,481 | 7,226 | 7,304 | 225,500 | -306,600 | 96% | ▼ | 8228 | 0 | 0 | 85% | 0% |
| 20260130 | 7,174 | 7,223 | 6,805 | 6,860 | 643,600 | 418,100 | 94% | ▼▼ | 7777 | 0 | 0 | 80% | 0% |
| 20260202 | 6,800 | 6,819 | 6,641 | 6,684 | 507,000 | -136,600 | 97% | ▼▼▼ | 8888 | 24 | 0 | 78% | 0% |
| 20260203 | 6,550 | 6,599 | 6,380 | 6,418 | 689,200 | 182,200 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 75% | 0% |
| 20260204 | 5,918 | 6,075 | 5,656 | 5,830 | 1,302,200 | 613,000 | 91% | ▼▼▼▼▼ | 7777 | 24 | 5 | 68% | 0% |
| 20260120 | 8,175 | 8,216 | 8,044 | 8,044 | 141,100 | 83,000 | 98% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20260119 | 8,253 | 8,283 | 8,191 | 8,191 | 58,100 | -40,800 | 99% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20260116 | 8,365 | 8,395 | 8,270 | 8,300 | 98,900 | 33,400 | 99% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20260213 | 5,936 | 5,975 | 5,796 | 5,815 | 307,800 | -179,200 | 97% | ▼▼ | 8888 | 51 | 0 | 70% | 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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 29,500 | 6,300 | 15,300 | 6,300 | 14,200 | 0 |
| 2026-01-23 | 48,900 | 6,300 | 20,300 | 6,300 | 28,600 | 0 |
| 2026-01-30 | 74,000 | 7,100 | 26,700 | 7,100 | 47,300 | 0 |
| 2026-02-06 | 153,000 | 26,500 | 44,400 | 26,500 | 108,600 | 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） |
| 2025-12-19 15:50 | S100XBB9 | 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） |