[6513]オリジン:【電源機器】システム機器、合成樹脂塗料
Yahoo! 【スタンダード/16電気機器】 売上高:288030 当期純利益:-830 総資産:446730 時価:71億円
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 | 1,095 | 1,095 | 1,086 | 1,086 | 2,000 | -100 | 100% | -- | 2525 | 0 | 0 | 100% | 3% |
| 20250910 | 1,086 | 1,090 | 1,085 | 1,090 | 3,800 | 1,800 | 100% | ▲ | 7771 | 0 | 0 | 100% | 3% |
| 20250911 | 1,095 | 1,095 | 1,086 | 1,088 | 4,300 | 500 | 100% | ▼ | 1117 | 0 | 0 | 100% | 3% |
| 20250912 | 1,087 | 1,089 | 1,085 | 1,085 | 2,700 | -1,600 | 100% | ▼▼ | 8888 | 0 | 0 | 100% | 3% |
| 20250916 | 1,086 | 1,090 | 1,086 | 1,088 | 2,400 | -300 | 100% | ▲ | 2282 | 0 | 0 | 100% | 3% |
| 20250917 | 1,088 | 1,093 | 1,086 | 1,086 | 4,500 | 2,100 | 100% | ▼ | 1417 | 0 | 0 | 100% | 3% |
| 20250918 | 1,087 | 1,088 | 1,086 | 1,086 | 700 | -3,800 | 100% | -- | 8585 | 0 | 0 | 100% | 2% |
| 20250919 | 1,087 | 1,087 | 1,085 | 1,085 | 2,000 | 1,300 | 100% | ▼ | 7747 | 0 | 0 | 100% | 2% |
| 20250922 | 1,087 | 1,101 | 1,086 | 1,092 | 9,300 | 7,300 | 101% | ▲ | 1141 | 0 | 0 | 100% | 2% |
| 20250924 | 1,092 | 1,097 | 1,086 | 1,096 | 3,200 | -6,100 | 100% | ▲▲ | 8522 | 0 | 0 | 100% | 2% |
| 20250925 | 1,089 | 1,095 | 1,089 | 1,095 | 3,500 | 300 | 100% | ▼ | 7177 | 0 | 0 | 100% | 2% |
| 20250926 | 1,098 | 1,117 | 1,096 | 1,106 | 11,400 | 7,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250929 | 1,095 | 1,098 | 1,074 | 1,074 | 2,500 | -8,900 | 97% | ▼ | 8888 | 0 | 0 | 97% | 0% |
| 20250930 | 1,080 | 1,084 | 1,079 | 1,083 | 2,200 | -300 | 101% | ▲ | 8282 | 0 | 0 | 98% | 1% |
| 20251001 | 1,083 | 1,083 | 1,056 | 1,058 | 7,500 | 5,300 | 98% | ▼ | 7717 | 0 | 0 | 96% | 0% |
| 20251002 | 1,074 | 1,074 | 1,058 | 1,066 | 1,900 | -5,600 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20251003 | 1,059 | 1,068 | 1,058 | 1,062 | 4,600 | 2,700 | 100% | ▼ | 7477 | 0 | 0 | 96% | 0% |
| 20251006 | 1,078 | 1,078 | 1,065 | 1,077 | 4,000 | -600 | 101% | ▲ | 2222 | 0 | 0 | 97% | 2% |
| 20251007 | 1,077 | 1,077 | 1,070 | 1,070 | 1,000 | -3,000 | 99% | ▼ | 8288 | 0 | 0 | 97% | 1% |
| 20251008 | 1,070 | 1,075 | 1,064 | 1,070 | 1,800 | 800 | 100% | -- | 7774 | 0 | 0 | 97% | 1% |
| 20251009 | 1,075 | 1,075 | 1,064 | 1,070 | 1,000 | -800 | 100% | -- | 5525 | 0 | 0 | 97% | 1% |
| 20251010 | 1,066 | 1,067 | 1,060 | 1,067 | 3,200 | 2,200 | 100% | ▼ | 7777 | 0 | 0 | 96% | 1% |
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 | 98,600 | 100 | 27,700 | 100 | 70,900 | 0 |
| 2025-09-26 | 94,900 | 100 | 27,800 | 100 | 67,100 | 0 |
| 2025-09-19 | 95,800 | 100 | 28,100 | 100 | 67,700 | 0 |
| 2025-09-12 | 96,700 | 100 | 27,800 | 100 | 68,900 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-03-28 15:30 | S100VGUV | ＢＲＯＯＫＬＡＮＤＳ ＦＵＮＤ ＭＡＮＡＧＥＭＥＮＴ ＬＩＭＩＴＥＤ | 大量保有報告書 |
| 2024-08-22 10:19 | S100U9DW | 株式会社みずほ銀行 | 変更報告書（特例対象株券等） |