[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/25情報・通信業】 売上高:76840 当期純利益:4850 総資産:64710 時価:68億円
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 | 2,843 | 2,845 | 2,786 | 2,815 | 6,600 | 3,400 | 100% | ▼ | 1117 | 0 | 14 | 98% | 3% |
20250908 | 2,770 | 2,836 | 2,770 | 2,823 | 3,200 | 300 | 101% | ▲▲▲ | 1111 | 0 | 12 | 97% | 3% |
20250910 | 2,843 | 2,846 | 2,840 | 2,846 | 600 | -6,000 | 101% | ▲ | 2252 | 0 | 13 | 99% | 4% |
20250917 | 2,873 | 2,873 | 2,814 | 2,867 | 4,100 | -1,300 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 5% |
20250916 | 2,934 | 2,934 | 2,868 | 2,873 | 5,400 | -600 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
20250924 | 2,904 | 2,904 | 2,876 | 2,877 | 3,700 | 1,600 | 100% | ▼▼▼ | 1717 | 0 | 0 | 99% | 5% |
20250911 | 2,846 | 2,891 | 2,846 | 2,878 | 4,600 | 4,000 | 101% | ▲▲ | 1111 | 0 | 12 | 100% | 5% |
20250912 | 2,880 | 2,910 | 2,851 | 2,884 | 6,000 | 1,400 | 100% | ▲▲▲ | 1111 | 0 | 0 | 100% | 6% |
20250922 | 2,897 | 2,900 | 2,880 | 2,889 | 2,100 | -7,100 | 100% | ▼▼ | 8288 | 0 | 0 | 100% | 6% |
20251007 | 2,925 | 2,925 | 2,851 | 2,895 | 7,700 | 5,700 | 99% | ▼ | 7717 | 0 | 0 | 97% | 3% |
20250919 | 2,909 | 2,909 | 2,853 | 2,897 | 9,200 | 6,400 | 100% | ▼ | 1717 | 0 | 0 | 100% | 6% |
20250918 | 2,895 | 2,907 | 2,882 | 2,901 | 2,800 | -1,300 | 101% | ▲ | 2222 | 0 | 0 | 100% | 6% |
20251001 | 2,997 | 2,997 | 2,901 | 2,901 | 3,200 | 0 | 97% | ▼ | 2828 | 0 | 0 | 97% | 6% |
20251003 | 2,961 | 2,961 | 2,891 | 2,910 | 2,400 | 900 | 99% | ▼ | 7717 | 0 | 0 | 97% | 6% |
20250925 | 2,868 | 2,920 | 2,868 | 2,920 | 2,700 | -1,000 | 101% | ▲ | 2882 | 0 | 0 | 100% | 7% |
20251006 | 2,912 | 2,940 | 2,912 | 2,925 | 2,000 | -400 | 101% | ▲ | 8282 | 0 | 0 | 98% | 5% |
20250926 | 2,967 | 2,967 | 2,891 | 2,938 | 7,100 | 4,400 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
20250929 | 2,883 | 2,983 | 2,883 | 2,940 | 3,800 | -3,300 | 100% | ▲▲▲ | 2882 | 0 | 0 | 100% | 8% |
20251002 | 2,951 | 2,964 | 2,911 | 2,949 | 1,500 | -1,700 | 102% | ▲ | 8282 | 0 | 0 | 98% | 8% |
20250930 | 2,968 | 2,995 | 2,950 | 2,995 | 3,200 | -600 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 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 |
---|---|---|---|---|---|---|
2025-09-12 | 65,000 | 0 | 44,600 | 0 | 20,400 | 0 |
2025-09-19 | 59,400 | 0 | 38,600 | 0 | 20,800 | 0 |
2025-09-26 | 57,900 | 0 | 39,300 | 0 | 18,600 | 0 |
2025-10-03 | 57,300 | 0 | 37,100 | 0 | 20,200 | 0 |