[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/電気機器】 売上高:288030 当期純利益:-830 総資産:446730 時価:72億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250825 | 1,075 | 1,075 | 1,068 | 1,068 | 3,200 | -3,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 97% | 1% |
| 20250820 | 1,068 | 1,070 | 1,056 | 1,057 | 3,800 | 2,300 | 99% | ▼ | 1717 | 0 | 0 | 96% | 2% |
| 20250821 | 1,066 | 1,066 | 1,057 | 1,061 | 1,600 | -2,200 | 100% | ▲ | 8282 | 0 | 0 | 97% | 2% |
| 20250822 | 1,065 | 1,070 | 1,056 | 1,067 | 7,100 | 5,500 | 101% | ▲▲ | 1771 | 0 | 0 | 97% | 2% |
| 20250826 | 1,074 | 1,074 | 1,069 | 1,070 | 1,800 | -1,400 | 100% | ▲▲▲▲ | 8282 | 0 | 0 | 97% | 2% |
| 20250827 | 1,069 | 1,076 | 1,068 | 1,072 | 8,100 | 6,300 | 100% | ▲▲▲▲▲ | 1771 | 0 | 0 | 98% | 2% |
| 20250828 | 1,073 | 1,082 | 1,073 | 1,079 | 8,900 | 800 | 101% | ▲▲▲▲▲▲ | 1111 | 0 | 0 | 98% | 2% |
| 20250902 | 1,088 | 1,088 | 1,082 | 1,082 | 1,500 | -3,800 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 2% |
| 20250903 | 1,090 | 1,090 | 1,082 | 1,082 | 2,000 | 500 | 100% | -- | 1414 | 0 | 0 | 99% | 2% |
| 20250917 | 1,088 | 1,093 | 1,086 | 1,086 | 4,500 | 2,100 | 100% | ▼ | 1417 | 0 | 0 | 100% | 3% |
| 20250818 | 1,065 | 1,074 | 1,061 | 1,062 | 2,200 | -1,800 | 100% | -- | 2285 | 0 | 0 | 97% | 3% |
| 20250916 | 1,086 | 1,090 | 1,086 | 1,088 | 2,400 | -300 | 100% | ▲ | 2282 | 0 | 0 | 100% | 3% |
| 20250912 | 1,087 | 1,089 | 1,085 | 1,085 | 2,700 | -1,600 | 100% | ▼▼ | 8888 | 0 | 0 | 100% | 3% |
| 20250911 | 1,095 | 1,095 | 1,086 | 1,088 | 4,300 | 500 | 100% | ▼ | 1117 | 0 | 0 | 100% | 3% |
| 20250910 | 1,086 | 1,090 | 1,085 | 1,090 | 3,800 | 1,800 | 100% | ▲ | 7771 | 0 | 0 | 100% | 3% |
| 20250909 | 1,095 | 1,095 | 1,086 | 1,086 | 2,000 | -100 | 100% | -- | 2525 | 0 | 0 | 100% | 3% |
| 20250908 | 1,087 | 1,094 | 1,086 | 1,086 | 2,100 | -700 | 100% | -- | 8285 | 0 | 0 | 99% | 3% |
| 20250905 | 1,096 | 1,096 | 1,082 | 1,086 | 2,800 | 2,700 | 100% | -- | 1714 | 0 | 0 | 99% | 3% |
| 20250904 | 1,086 | 1,086 | 1,086 | 1,086 | 100 | -1,900 | 100% | ▲ | 8282 | 0 | 0 | 99% | 3% |
| 20250901 | 1,094 | 1,097 | 1,083 | 1,083 | 5,300 | -4,800 | 100% | ▼ | 2228 | 0 | 0 | 99% | 3% |
| 20250829 | 1,083 | 1,086 | 1,082 | 1,086 | 10,100 | 1,200 | 101% | ▲▲▲▲▲▲▲ | 1111 | 0 | 0 | 99% | 3% |
| 20250819 | 1,063 | 1,068 | 1,063 | 1,063 | 1,500 | -700 | 100% | ▲ | 8282 | 0 | 0 | 97% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 100,200 | 100 | 33,500 | 100 | 66,700 | 0 |
| 2025-08-29 | 97,100 | 100 | 28,200 | 100 | 68,900 | 0 |
| 2025-09-05 | 95,000 | 100 | 27,700 | 100 | 67,300 | 0 |
| 2025-09-12 | 96,700 | 100 | 27,800 | 100 | 68,900 | 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 |