[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:70億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251014 | 1,047 | 1,057 | 1,047 | 1,050 | 6,600 | 3,400 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251015 | 1,047 | 1,052 | 1,047 | 1,052 | 6,300 | -300 | 100% | ▲ | 8552 | 0 | 0 | 95% | 0% |
| 20251016 | 1,050 | 1,056 | 1,045 | 1,045 | 4,900 | -1,400 | 99% | ▼ | 2828 | 0 | 0 | 94% | 0% |
| 20251017 | 1,044 | 1,045 | 1,040 | 1,040 | 3,900 | -1,000 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20251020 | 1,049 | 1,049 | 1,042 | 1,044 | 1,400 | -2,500 | 100% | ▲ | 2222 | 0 | 0 | 94% | 0% |
| 20251021 | 1,044 | 1,044 | 1,042 | 1,042 | 2,200 | 800 | 100% | ▼ | 7477 | 0 | 0 | 94% | 0% |
| 20251022 | 1,042 | 1,043 | 1,039 | 1,039 | 8,200 | 6,000 | 100% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251023 | 1,039 | 1,041 | 1,039 | 1,039 | 6,500 | -1,700 | 100% | -- | 8585 | 0 | 0 | 94% | 0% |
| 20251024 | 1,043 | 1,044 | 1,039 | 1,041 | 7,300 | 800 | 100% | ▲ | 1411 | 0 | 0 | 94% | 0% |
| 20251027 | 1,045 | 1,049 | 1,042 | 1,043 | 3,600 | -3,700 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 0% |
| 20251028 | 1,045 | 1,045 | 1,042 | 1,043 | 5,200 | 1,600 | 100% | -- | 7444 | 0 | 0 | 96% | 0% |
| 20251029 | 1,044 | 1,044 | 1,043 | 1,043 | 900 | -4,300 | 100% | -- | 8285 | 0 | 0 | 97% | 0% |
| 20251030 | 1,042 | 1,050 | 1,041 | 1,044 | 10,900 | 10,000 | 100% | ▲ | 1771 | 0 | 0 | 97% | 0% |
| 20251031 | 1,043 | 1,065 | 1,043 | 1,052 | 6,600 | -4,300 | 101% | ▲▲ | 2222 | 0 | 0 | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 101,000 | 100 | 28,700 | 100 | 72,300 | 0 |
| 2025-10-17 | 98,400 | 100 | 28,400 | 100 | 70,000 | 0 |
| 2025-10-10 | 98,300 | 100 | 28,000 | 100 | 70,300 | 0 |
| 2025-10-03 | 98,600 | 100 | 27,700 | 100 | 70,900 | 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） |