[5139]オープンＷ:【データプラットフォーム】ワーキングデータプラットフォーム事業
Yahoo! 【グロース/25情報･通信業】 売上高:35420 当期純利益:7570 総資産:72430 時価:218億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,238 | 1,247 | 1,230 | 1,240 | 22,800 | -1,200 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20250910 | 1,240 | 1,240 | 1,228 | 1,230 | 27,100 | 4,300 | 99% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20250911 | 1,230 | 1,235 | 1,185 | 1,192 | 63,400 | 36,300 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250912 | 1,209 | 1,225 | 1,205 | 1,210 | 39,900 | -23,500 | 102% | ▲ | 8282 | 0 | 0 | 94% | 2% |
| 20250916 | 1,210 | 1,218 | 1,202 | 1,210 | 30,700 | -9,200 | 100% | -- | 8825 | 0 | 0 | 94% | 2% |
| 20250917 | 1,210 | 1,216 | 1,203 | 1,216 | 17,500 | -13,200 | 100% | ▲ | 8252 | 0 | 0 | 94% | 2% |
| 20250918 | 1,216 | 1,231 | 1,213 | 1,224 | 17,700 | 200 | 101% | ▲▲ | 1111 | 0 | 0 | 95% | 3% |
| 20250919 | 1,220 | 1,220 | 1,156 | 1,193 | 78,600 | 60,900 | 97% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20250922 | 1,195 | 1,200 | 1,154 | 1,165 | 43,500 | -35,100 | 98% | ▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20250924 | 1,168 | 1,179 | 1,155 | 1,173 | 47,300 | 3,800 | 101% | ▲ | 7171 | 0 | 0 | 92% | 1% |
| 20250925 | 1,172 | 1,180 | 1,163 | 1,169 | 22,000 | -25,300 | 100% | ▼ | 2228 | 0 | 0 | 92% | 0% |
| 20250926 | 1,169 | 1,182 | 1,150 | 1,150 | 29,300 | 7,300 | 98% | ▼▼ | 1777 | 0 | 0 | 90% | 0% |
| 20250929 | 1,159 | 1,159 | 1,128 | 1,154 | 35,500 | 6,200 | 100% | ▲ | 7771 | 0 | 0 | 91% | 0% |
| 20250930 | 1,150 | 1,170 | 1,147 | 1,165 | 29,100 | -6,400 | 101% | ▲▲ | 2282 | 0 | 0 | 94% | 1% |
| 20251001 | 1,154 | 1,154 | 1,080 | 1,094 | 87,800 | 58,700 | 94% | ▼ | 7717 | 0 | 0 | 88% | 0% |
| 20251002 | 1,095 | 1,095 | 1,030 | 1,045 | 120,000 | 32,200 | 96% | ▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20251003 | 1,040 | 1,070 | 1,033 | 1,061 | 66,600 | -53,400 | 102% | ▲ | 8282 | 0 | 0 | 86% | 2% |
| 20251006 | 1,078 | 1,084 | 1,030 | 1,075 | 63,100 | -3,500 | 101% | ▲▲ | 2822 | 0 | 0 | 87% | 3% |
| 20251007 | 1,083 | 1,083 | 1,050 | 1,070 | 31,000 | -32,100 | 100% | ▼ | 8228 | 0 | 0 | 86% | 2% |
| 20251008 | 1,080 | 1,096 | 1,067 | 1,090 | 17,200 | -13,800 | 102% | ▲ | 2282 | 0 | 0 | 88% | 4% |
| 20251009 | 1,090 | 1,097 | 1,059 | 1,067 | 33,600 | 16,400 | 98% | ▼ | 1717 | 0 | 0 | 87% | 2% |
| 20251010 | 1,066 | 1,066 | 1,016 | 1,025 | 69,900 | 36,300 | 96% | ▼▼ | 7777 | 0 | 0 | 84% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 215,900 | 0 | 96,900 | 0 | 119,000 | 0 |
| 2025-09-26 | 219,300 | 0 | 108,400 | 0 | 110,900 | 0 |
| 2025-09-19 | 224,800 | 0 | 109,100 | 0 | 115,700 | 0 |
| 2025-09-12 | 220,700 | 0 | 108,300 | 0 | 112,400 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-08-19 15:30 | S100WJU4 | 増井 慎二郎 | 変更報告書 |
| 2025-03-06 14:42 | S100VCJV | 三井住友ＤＳアセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-11-21 15:31 | S100UTBB | 増井 慎二郎 | 変更報告書 |
| 2024-11-21 15:31 | S100UTBC | 増井 慎二郎 | 変更報告書 |
| 2024-11-21 15:30 | S100UTB9 | 増井 慎二郎 | 変更報告書 |
| 2024-11-21 15:30 | S100UTBA | 増井 慎二郎 | 変更報告書 |
| 2024-04-04 16:09 | S100T78Z | 株式会社ＳＢＩ証券 | 変更報告書（特例対象株券等） |
| 2024-03-06 15:21 | S100SZQ2 | 株式会社ＳＢＩ証券 | 変更報告書（特例対象株券等） |
| 2024-03-05 16:39 | S100SZZT | 野村證券株式会社 | 変更報告書（特例対象株券等） |
| 2024-02-07 15:48 | S100SQHT | 株式会社ＳＢＩ証券 | 変更報告書（特例対象株券等） |