[5816]オーナンバ:【電子機器用ワイヤハーネス】テレビや産業用機器向け
Yahoo! 【スタンダード/13非鉄金属】 売上高:448040 当期純利益:27830 総資産:398750 時価:138億円
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 | 1,052 | 1,060 | 1,048 | 1,048 | 25,000 | 10,500 | 100% | ▼ | 4717 | 0 | 13 | 99% | 4% |
20250910 | 1,046 | 1,061 | 1,046 | 1,061 | 24,500 | -500 | 101% | ▲ | 2882 | 0 | 10 | 100% | 5% |
20250911 | 1,061 | 1,061 | 1,050 | 1,057 | 24,200 | -300 | 100% | ▼ | 5228 | 0 | 0 | 100% | 2% |
20250912 | 1,059 | 1,061 | 1,047 | 1,059 | 17,000 | -7,200 | 100% | ▲ | 5882 | 0 | 0 | 100% | 2% |
20250916 | 1,064 | 1,069 | 1,061 | 1,062 | 10,200 | -6,800 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 2% |
20250917 | 1,062 | 1,064 | 1,060 | 1,064 | 9,600 | -600 | 100% | ▲▲▲ | 8882 | 0 | 0 | 100% | 2% |
20250918 | 1,064 | 1,069 | 1,064 | 1,066 | 7,500 | -2,100 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 2% |
20250919 | 1,069 | 1,077 | 1,066 | 1,068 | 14,300 | 6,800 | 100% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 2% |
20250922 | 1,078 | 1,082 | 1,072 | 1,082 | 25,200 | 10,900 | 101% | ▲▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 3% |
20250924 | 1,080 | 1,095 | 1,079 | 1,095 | 36,800 | 11,600 | 101% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
20250925 | 1,095 | 1,103 | 1,062 | 1,103 | 41,000 | 4,200 | 101% | ▲▲▲▲▲▲▲▲ | 1711 | 0 | 0 | 100% | 5% |
20250926 | 1,103 | 1,103 | 1,090 | 1,096 | 8,100 | -32,900 | 99% | ▼ | 5228 | 0 | 0 | 99% | 5% |
20250929 | 1,096 | 1,110 | 1,096 | 1,108 | 12,000 | 3,900 | 101% | ▲ | 1171 | 0 | 0 | 100% | 6% |
20250930 | 1,108 | 1,115 | 1,100 | 1,100 | 6,400 | -5,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 5% |
20251001 | 1,105 | 1,105 | 1,075 | 1,089 | 24,400 | 18,000 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
20251002 | 1,090 | 1,107 | 1,090 | 1,096 | 8,800 | -15,600 | 101% | ▲ | 2282 | 0 | 0 | 99% | 5% |
20251003 | 1,090 | 1,100 | 1,090 | 1,090 | 9,000 | 200 | 99% | ▼ | 7447 | 0 | 0 | 98% | 4% |
20251006 | 1,087 | 1,105 | 1,087 | 1,099 | 30,800 | 21,800 | 101% | ▲ | 1771 | 0 | 0 | 99% | 5% |
20251007 | 1,100 | 1,111 | 1,100 | 1,104 | 11,300 | -19,500 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
20251008 | 1,100 | 1,110 | 1,093 | 1,102 | 11,800 | 500 | 100% | ▼ | 7747 | 0 | 0 | 99% | 5% |
20251009 | 1,103 | 1,110 | 1,102 | 1,110 | 7,400 | -4,400 | 101% | ▲ | 5222 | 0 | 0 | 100% | 5% |
20251010 | 1,104 | 1,104 | 1,099 | 1,099 | 8,200 | 800 | 99% | ▼ | 7717 | 0 | 0 | 99% | 4% |
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 | 691,800 | 400 | 43,000 | 0 | 648,800 | 400 |
2025-09-26 | 662,800 | 400 | 45,100 | 0 | 617,700 | 400 |
2025-09-19 | 648,500 | 200 | 41,700 | 0 | 606,800 | 200 |
2025-09-12 | 645,800 | 200 | 42,300 | 0 | 603,500 | 200 |
EDINET
日付 | docID | 提出者 | タイトル |
---|---|---|---|
2024-06-21 14:17 | S100TP34 | 三井住友DS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) |
2024-05-22 15:19 | S100TH3Q | 三井住友DS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) |
2024-03-25 15:29 | S100T3T3 | 三井住友DS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) |