[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:6310億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 8,621 | 8,730 | 8,572 | 8,730 | 146,000 | 14,900 | 100% | ▲ | 7771 | 0 | 0 | 99% | 10% |
| 20250826 | 8,700 | 8,704 | 8,572 | 8,655 | 82,800 | -37,100 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20250825 | 8,866 | 8,951 | 8,711 | 8,711 | 119,900 | 41,600 | 99% | ▼ | 1117 | 0 | 0 | 97% | 0% |
| 20250821 | 8,684 | 8,736 | 8,636 | 8,736 | 60,100 | 9,200 | 100% | ▲ | 7771 | 0 | 0 | 97% | 0% |
| 20250820 | 8,835 | 8,835 | 8,693 | 8,693 | 50,900 | -1,000 | 98% | ▼ | 8888 | 0 | 0 | 97% | 9% |
| 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% |
| 20250814 | 8,857 | 8,883 | 8,731 | 8,821 | 56,100 | -27,700 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 11% |
| 20250813 | 9,042 | 9,063 | 8,870 | 8,935 | 83,800 | -20,900 | 99% | ▼ | 2228 | 0 | 0 | 99% | 12% |
| 20250812 | 8,757 | 9,043 | 8,757 | 9,004 | 104,700 | -1,300 | 102% | ▲ | 2882 | 0 | 0 | 100% | 13% |
| 20250808 | 8,840 | 8,950 | 8,782 | 8,804 | 106,000 | 4,300 | 99% | ▼ | 7777 | 0 | 0 | 99% | 11% |
| 20250801 | 8,809 | 8,899 | 8,745 | 8,844 | 134,700 | 28,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20250731 | 8,770 | 8,822 | 8,711 | 8,762 | 105,800 | -9,300 | 100% | ▼ | 8228 | 0 | 0 | 100% | 10% |
| 20250730 | 8,730 | 8,823 | 8,633 | 8,770 | 115,100 | -30,900 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250728 | 8,691 | 8,790 | 8,600 | 8,719 | 131,100 | -123,500 | 99% | ▼ | 8828 | 0 | 0 | 99% | 9% |
| 20250815 | 8,851 | 8,851 | 8,698 | 8,757 | 100,100 | 44,000 | 99% | ▼▼▼ | 7777 | 24 | 0 | 97% | 10% |
| 20250827 | 8,568 | 8,593 | 8,492 | 8,583 | 89,700 | 6,900 | 99% | ▼▼▼ | 7777 | 24 | 0 | 95% | 0% |
| 20250828 | 8,474 | 8,510 | 8,334 | 8,369 | 140,400 | 50,700 | 98% | ▼▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20250822 | 8,701 | 8,819 | 8,676 | 8,800 | 78,300 | 18,200 | 101% | ▲▲ | 1111 | 40 | 0 | 98% | 1% |
| 20250807 | 8,898 | 9,004 | 8,851 | 8,936 | 101,700 | 42,400 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20250806 | 8,782 | 8,873 | 8,723 | 8,857 | 59,300 | -900 | 100% | ▲▲ | 8882 | 51 | 0 | 100% | 11% |
| 20250805 | 8,869 | 8,915 | 8,784 | 8,828 | 60,200 | -20,300 | 100% | ▲ | 2222 | 51 | 0 | 100% | 11% |
| 20250804 | 8,751 | 8,841 | 8,657 | 8,786 | 80,500 | -54,200 | 99% | ▼ | 8888 | 51 | 0 | 99% | 10% |
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 | 15,900 | 10,300 | 8,100 | 10,300 | 7,800 | 0 |
| 2025-08-08 | 15,000 | 7,400 | 8,400 | 7,400 | 6,600 | 0 |
| 2025-08-15 | 14,600 | 6,900 | 7,700 | 6,900 | 6,900 | 0 |
| 2025-08-22 | 12,700 | 7,200 | 7,900 | 7,200 | 4,800 | 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） |