[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 1,039 | 1,046 | 1,039 | 1,046 | 1,000 | -5,900 | 100% | ▼ | 8888 | 0 | 0 | 99% | 1% |
| 20251202 | 1,057 | 1,057 | 1,051 | 1,056 | 1,100 | -7,200 | 100% | ▼▼ | 8588 | 0 | 0 | 98% | 2% |
| 20251203 | 1,055 | 1,060 | 1,055 | 1,060 | 1,300 | 200 | 100% | ▲ | 1171 | 0 | 0 | 98% | 2% |
| 20251117 | 1,041 | 1,042 | 1,040 | 1,040 | 1,500 | 500 | 99% | ▼▼ | 7117 | 0 | 0 | 99% | 0% |
| 20251209 | 1,054 | 1,055 | 1,046 | 1,048 | 2,200 | -1,200 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 1% |
| 20251118 | 1,038 | 1,050 | 1,037 | 1,050 | 2,400 | 900 | 101% | ▲ | 1771 | 0 | 0 | 100% | 1% |
| 20251127 | 1,052 | 1,055 | 1,044 | 1,052 | 2,400 | -3,600 | 100% | -- | 2225 | 0 | 0 | 100% | 1% |
| 20251212 | 1,043 | 1,049 | 1,042 | 1,046 | 2,600 | -1,600 | 100% | ▲ | 2582 | 0 | 0 | 97% | 1% |
| 20251111 | 1,048 | 1,048 | 1,040 | 1,048 | 2,900 | 1,200 | 100% | -- | 7744 | 0 | 0 | 100% | 1% |
| 20251205 | 1,063 | 1,068 | 1,062 | 1,068 | 3,100 | -4,900 | 100% | ▲▲▲ | 8282 | 0 | 0 | 99% | 3% |
| 20251208 | 1,061 | 1,066 | 1,051 | 1,058 | 3,400 | 300 | 99% | ▼ | 7777 | 0 | 0 | 98% | 2% |
| 20251120 | 1,067 | 1,067 | 1,042 | 1,049 | 3,700 | -6,600 | 100% | ▲ | 2822 | 0 | 0 | 100% | 1% |
| 20251125 | 1,043 | 1,051 | 1,035 | 1,051 | 4,200 | -2,600 | 101% | ▲ | 2582 | 0 | 0 | 100% | 1% |
| 20251211 | 1,045 | 1,045 | 1,042 | 1,043 | 4,200 | -1,300 | 100% | ▼▼▼▼ | 8558 | 0 | 0 | 97% | 0% |
| 20251112 | 1,040 | 1,040 | 1,037 | 1,038 | 5,000 | 2,100 | 99% | ▼ | 7777 | 0 | 0 | 99% | 0% |
| 20251210 | 1,045 | 1,049 | 1,042 | 1,044 | 5,500 | 3,300 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20251126 | 1,051 | 1,052 | 1,037 | 1,052 | 6,000 | 1,800 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 1% |
| 20251121 | 1,046 | 1,046 | 1,035 | 1,040 | 6,800 | 3,100 | 99% | ▼ | 7777 | 0 | 0 | 99% | 0% |
| 20251113 | 1,050 | 1,053 | 1,044 | 1,051 | 6,900 | 1,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 1% |
| 20251204 | 1,070 | 1,070 | 1,060 | 1,063 | 8,000 | 6,700 | 100% | ▲▲ | 1111 | 0 | 0 | 99% | 2% |
| 20251201 | 1,088 | 1,088 | 1,051 | 1,058 | 8,300 | -500 | 98% | ▼ | 2828 | 0 | 0 | 98% | 2% |
| 20251128 | 1,054 | 1,077 | 1,054 | 1,077 | 8,800 | 6,400 | 102% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20251119 | 1,043 | 1,066 | 1,043 | 1,047 | 10,300 | 7,900 | 100% | ▼ | 1117 | 0 | 0 | 100% | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 94,400 | 100 | 26,600 | 100 | 67,800 | 0 |
| 2025-11-21 | 103,600 | 100 | 27,000 | 100 | 76,600 | 0 |
| 2025-11-28 | 103,200 | 100 | 28,600 | 100 | 74,600 | 0 |
| 2025-12-05 | 105,100 | 100 | 29,200 | 100 | 75,900 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 2025-03-28 15:30 | S100VGUV | ＢＲＯＯＫＬＡＮＤＳ ＦＵＮＤ ＭＡＮＡＧＥＭＥＮＴ ＬＩＭＩＴＥＤ | 大量保有報告書 |