[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/情報･通信業】 売上高:35420 当期純利益:7570 総資産:72430 時価:259億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250820 | 1,263 | 1,286 | 1,246 | 1,275 | 114,800 | 44,100 | 99% | ▼ | 7717 | 0 | 0 | 99% | 25% |
| 20250818 | 1,264 | 1,285 | 1,254 | 1,263 | 89,300 | 21,300 | 100% | ▼ | 1117 | 0 | 0 | 99% | 25% |
| 20250903 | 1,235 | 1,254 | 1,222 | 1,230 | 80,900 | 57,700 | 99% | ▼ | 1777 | 0 | 0 | 95% | 14% |
| 20250822 | 1,298 | 1,298 | 1,233 | 1,247 | 75,800 | 21,500 | 96% | ▼ | 7717 | 0 | 0 | 96% | 22% |
| 20250825 | 1,262 | 1,287 | 1,227 | 1,269 | 75,300 | -500 | 102% | ▲ | 8882 | 0 | 0 | 98% | 24% |
| 20250819 | 1,261 | 1,293 | 1,257 | 1,289 | 70,700 | -18,600 | 102% | ▲ | 2282 | 0 | 0 | 100% | 27% |
| 20250911 | 1,230 | 1,235 | 1,185 | 1,192 | 63,400 | 36,300 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250821 | 1,296 | 1,300 | 1,280 | 1,293 | 54,300 | -60,500 | 101% | ▲ | 2222 | 0 | 0 | 100% | 26% |
| 20250901 | 1,250 | 1,262 | 1,230 | 1,230 | 46,900 | 31,100 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 20% |
| 20250912 | 1,209 | 1,225 | 1,205 | 1,210 | 39,900 | -23,500 | 102% | ▲ | 8282 | 0 | 0 | 94% | 2% |
| 20250905 | 1,239 | 1,252 | 1,230 | 1,230 | 39,400 | 100 | 100% | ▼ | 7417 | 0 | 0 | 95% | 10% |
| 20250904 | 1,232 | 1,256 | 1,230 | 1,236 | 39,300 | -41,600 | 100% | ▲ | 2282 | 0 | 0 | 96% | 13% |
| 20250828 | 1,254 | 1,291 | 1,250 | 1,276 | 32,600 | 10,100 | 102% | ▲▲ | 1171 | 0 | 0 | 99% | 25% |
| 20250826 | 1,254 | 1,270 | 1,249 | 1,252 | 31,200 | -44,100 | 99% | ▼ | 8288 | 0 | 0 | 97% | 22% |
| 20250916 | 1,210 | 1,218 | 1,202 | 1,210 | 30,700 | -9,200 | 100% | -- | 8825 | 0 | 0 | 94% | 2% |
| 20250910 | 1,240 | 1,240 | 1,228 | 1,230 | 27,100 | 4,300 | 99% | ▼ | 7717 | 0 | 0 | 95% | 0% |
| 20250908 | 1,244 | 1,250 | 1,229 | 1,230 | 24,000 | -15,400 | 100% | -- | 8825 | 0 | 0 | 95% | 0% |
| 20250902 | 1,246 | 1,246 | 1,229 | 1,240 | 23,200 | -23,700 | 101% | ▲ | 8882 | 0 | 0 | 96% | 17% |
| 20250909 | 1,238 | 1,247 | 1,230 | 1,240 | 22,800 | -1,200 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20250827 | 1,261 | 1,263 | 1,239 | 1,254 | 22,500 | -8,700 | 100% | ▲ | 8822 | 0 | 0 | 97% | 22% |
| 20250917 | 1,210 | 1,216 | 1,203 | 1,216 | 17,500 | -13,200 | 100% | ▲ | 8252 | 0 | 0 | 94% | 2% |
| 20250829 | 1,276 | 1,276 | 1,258 | 1,267 | 15,800 | -16,800 | 99% | ▼ | 8228 | 0 | 0 | 98% | 24% |
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 | 261,000 | 100 | 125,000 | 100 | 136,000 | 0 |
| 2025-08-29 | 260,600 | 0 | 126,200 | 0 | 134,400 | 0 |
| 2025-09-05 | 226,000 | 0 | 115,200 | 0 | 110,800 | 0 |
| 2025-09-12 | 220,700 | 0 | 108,300 | 0 | 112,400 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |
| 2024-03-06 15:21 | S100SZQ2 | 株式会社ＳＢＩ証券 | 変更報告書（特例対象株券等） |
| 2024-04-04 16:09 | S100T78Z | 株式会社ＳＢＩ証券 | 変更報告書（特例対象株券等） |
| 2024-11-21 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 |
| 2024-11-21 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 |
| 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） |
| 2025-08-19 15:30 | S100WJU4 | 増井 慎二郎 | 変更報告書 |