[6235]オプトラン:【光学部品】車載カメラやスマホ向けが強み
Yahoo! 【プライム/機械】 売上高:324050 当期純利益:63510 総資産:814390 時価:750億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250812 | 1,506 | 1,543 | 1,461 | 1,511 | 512,700 | 381,300 | 92% | ▼ | 7777 | 0 | 5 | 92% | 0% |
| 20250826 | 1,680 | 1,720 | 1,660 | 1,720 | 331,300 | 39,000 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 14% |
| 20250825 | 1,632 | 1,676 | 1,615 | 1,673 | 292,300 | 155,500 | 104% | ▲▲ | 1111 | 40 | 2 | 100% | 11% |
| 20250731 | 1,621 | 1,660 | 1,617 | 1,635 | 255,700 | 44,300 | 101% | ▲▲ | 1111 | 40 | 18 | 100% | 7% |
| 20250815 | 1,560 | 1,577 | 1,554 | 1,577 | 237,900 | 50,700 | 102% | ▲ | 1111 | 0 | 7 | 96% | 4% |
| 20250813 | 1,520 | 1,571 | 1,520 | 1,554 | 225,000 | -287,700 | 103% | ▲ | 2222 | 0 | 4 | 94% | 3% |
| 20250730 | 1,584 | 1,632 | 1,582 | 1,621 | 211,400 | 143,100 | 102% | ▲ | 1111 | 0 | 18 | 100% | 6% |
| 20250818 | 1,579 | 1,599 | 1,568 | 1,597 | 189,200 | -48,700 | 101% | ▲▲ | 2222 | 0 | 6 | 97% | 6% |
| 20250814 | 1,535 | 1,564 | 1,535 | 1,542 | 187,200 | -37,800 | 99% | ▼ | 8228 | 0 | 8 | 94% | 2% |
| 20250827 | 1,706 | 1,717 | 1,687 | 1,710 | 177,200 | -154,100 | 99% | ▼ | 8228 | 0 | 0 | 99% | 13% |
| 20250828 | 1,700 | 1,703 | 1,675 | 1,691 | 165,400 | -11,800 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 12% |
| 20250801 | 1,637 | 1,657 | 1,620 | 1,647 | 157,000 | -98,700 | 101% | ▲▲▲ | 8222 | 0 | 17 | 100% | 8% |
| 20250805 | 1,648 | 1,648 | 1,614 | 1,638 | 155,000 | 68,400 | 101% | ▲ | 1111 | 0 | 0 | 99% | 6% |
| 20250807 | 1,605 | 1,620 | 1,587 | 1,611 | 149,400 | 1,800 | 100% | ▼▼ | 7777 | 0 | 13 | 98% | 4% |
| 20250806 | 1,640 | 1,646 | 1,605 | 1,612 | 147,600 | -7,400 | 98% | ▼ | 8888 | 0 | 0 | 98% | 4% |
| 20250819 | 1,605 | 1,622 | 1,590 | 1,596 | 145,200 | -44,000 | 100% | ▼ | 2228 | 0 | 6 | 97% | 6% |
| 20250822 | 1,552 | 1,617 | 1,552 | 1,610 | 136,800 | 13,300 | 104% | ▲ | 1171 | 0 | 2 | 98% | 7% |
| 20250808 | 1,620 | 1,639 | 1,607 | 1,638 | 131,400 | -18,000 | 102% | ▲ | 2222 | 0 | 12 | 99% | 5% |
| 20250821 | 1,569 | 1,569 | 1,541 | 1,550 | 123,500 | 12,200 | 99% | ▼▼▼ | 7777 | 51 | 3 | 94% | 3% |
| 20250820 | 1,595 | 1,595 | 1,556 | 1,567 | 111,300 | -33,900 | 98% | ▼▼ | 8888 | 51 | 5 | 95% | 4% |
| 20250804 | 1,595 | 1,627 | 1,595 | 1,627 | 86,600 | -70,400 | 99% | ▼ | 8888 | 0 | 16 | 99% | 7% |
| 20250729 | 1,580 | 1,591 | 1,568 | 1,590 | 68,300 | 0 | 100% | ▼▼▼ | 8888 | 51 | 19 | 99% | 4% |
| 20250728 | 1,589 | 1,599 | 1,576 | 1,593 | 68,300 | 15,500 | 100% | ▼▼ | 7777 | 0 | 20 | 98% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-12 | 6235 | BNP Paribas Financial Markets SNC | 412,381 | 1% | ▲ | 16,000 |
| 2025-07-30 | 6235 | BNP Paribas Financial Markets SNC | 401,181 | 1% | ▲ | 10,400 |
| 2025-08-18 | 6235 | BNP Paribas Financial Markets SNC | 444,081 | 1% | ▲ | 31,700 |
| 2025-08-06 | 6235 | BNP Paribas Financial Markets SNC | 447,881 | 1% | ▲ | 46,700 |
| 2025-08-08 | 6235 | BNP Paribas Financial Markets SNC | 396,381 | 1% | ▼ | -51,500 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 290,800 | 41,700 | 223,800 | 33,300 | 67,000 | 8,400 |
| 2025-08-08 | 296,300 | 54,400 | 223,000 | 43,000 | 73,300 | 11,400 |
| 2025-08-15 | 304,700 | 54,700 | 236,700 | 25,000 | 68,000 | 29,700 |
| 2025-08-22 | 302,300 | 64,000 | 236,800 | 25,000 | 65,500 | 39,000 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-09-18 10:12 | S100UDNC | ウエリントン・マネージメント・カンパニー・エルエルピー | 大量保有報告書（特例対象株券等） |
| 2024-10-18 13:45 | S100UJUE | ウエリントン・マネージメント・カンパニー・エルエルピー | 変更報告書（特例対象株券等） |
| 2025-01-08 10:28 | S100V1CF | ウエリントン・マネージメント・カンパニー・エルエルピー | 変更報告書（特例対象株券等） |
| 2025-02-19 10:11 | S100V9J0 | ウエリントン・マネージメント・カンパニー・エルエルピー | 変更報告書（特例対象株券等） |