[5576]ＯＢシステム:【SI】金融、産業流通、社会公共、ITイノベーションのSIサービス事業
Yahoo! 【スタンダード/情報･通信業】 売上高:76840 当期純利益:4850 総資産:64710 時価:67億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 2,845 | 2,850 | 2,834 | 2,834 | 1,900 | -5,200 | 100% | ▼▼▼▼▼ | 8288 | 0 | 0 | 89% | 2% |
| 20250819 | 2,827 | 2,831 | 2,820 | 2,820 | 2,200 | 300 | 100% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 89% | 1% |
| 20250820 | 2,817 | 2,847 | 2,814 | 2,839 | 2,100 | -100 | 101% | ▲ | 2882 | 0 | 0 | 90% | 2% |
| 20250821 | 2,858 | 2,860 | 2,835 | 2,860 | 1,200 | -900 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250822 | 2,860 | 2,874 | 2,855 | 2,874 | 1,200 | 0 | 100% | ▲▲▲ | 2222 | 0 | 0 | 98% | 3% |
| 20250825 | 2,866 | 2,884 | 2,852 | 2,879 | 3,300 | 2,100 | 100% | ▲▲▲▲ | 1711 | 0 | 0 | 99% | 3% |
| 20250826 | 2,889 | 2,889 | 2,849 | 2,849 | 2,200 | -1,100 | 99% | ▼ | 2828 | 0 | 0 | 98% | 2% |
| 20250827 | 2,860 | 2,860 | 2,848 | 2,848 | 500 | -1,700 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 2% |
| 20250828 | 2,850 | 2,851 | 2,832 | 2,832 | 1,300 | 800 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 2% |
| 20250829 | 2,834 | 2,834 | 2,770 | 2,779 | 8,800 | 7,500 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250901 | 2,779 | 2,806 | 2,750 | 2,750 | 3,000 | -5,800 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250902 | 2,754 | 2,756 | 2,733 | 2,745 | 6,400 | 3,400 | 100% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250903 | 2,764 | 2,764 | 2,726 | 2,730 | 1,600 | -4,800 | 99% | ▼▼▼▼▼▼▼ | 2828 | 0 | 0 | 93% | 0% |
| 20250904 | 2,730 | 2,785 | 2,722 | 2,738 | 3,500 | 1,900 | 100% | ▲ | 1771 | 0 | 6 | 94% | 0% |
| 20250905 | 2,759 | 2,797 | 2,758 | 2,790 | 2,900 | -600 | 102% | ▲▲ | 2222 | 0 | 0 | 96% | 2% |
| 20250908 | 2,770 | 2,836 | 2,770 | 2,823 | 3,200 | 300 | 101% | ▲▲▲ | 1111 | 0 | 0 | 97% | 3% |
| 20250909 | 2,843 | 2,845 | 2,786 | 2,815 | 6,600 | 3,400 | 100% | ▼ | 1117 | 0 | 0 | 98% | 3% |
| 20250910 | 2,843 | 2,846 | 2,840 | 2,846 | 600 | -6,000 | 101% | ▲ | 2252 | 0 | 0 | 99% | 4% |
| 20250911 | 2,846 | 2,891 | 2,846 | 2,878 | 4,600 | 4,000 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250912 | 2,880 | 2,910 | 2,851 | 2,884 | 6,000 | 1,400 | 100% | ▲▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250916 | 2,934 | 2,934 | 2,868 | 2,873 | 5,400 | -600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20250917 | 2,873 | 2,873 | 2,814 | 2,867 | 4,100 | -1,300 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 71,600 | 0 | 48,500 | 0 | 23,100 | 0 |
| 2025-08-29 | 69,900 | 0 | 47,700 | 0 | 22,200 | 0 |
| 2025-08-22 | 73,500 | 0 | 51,600 | 0 | 21,900 | 0 |