[6572]オープンＧ:【ロボット】ロボットアウトソーシング事業が主力
Yahoo! 【プライム/33サービス業】 売上高:72240 当期純利益:4350 総資産:199670 時価:242億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 396 | 405 | 396 | 405 | 99,300 | -23,100 | 102% | ▲ | 2282 | 0 | 0 | 98% | 8% |
| 20250909 | 406 | 407 | 399 | 403 | 75,100 | -24,200 | 100% | ▼ | 2228 | 0 | 0 | 97% | 7% |
| 20250910 | 403 | 408 | 402 | 405 | 68,100 | -7,000 | 100% | ▲ | 2282 | 0 | 0 | 98% | 8% |
| 20250911 | 405 | 407 | 402 | 405 | 64,400 | -3,700 | 100% | -- | 8525 | 0 | 0 | 98% | 8% |
| 20250912 | 402 | 402 | 386 | 392 | 217,300 | 152,900 | 97% | ▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250916 | 392 | 405 | 392 | 400 | 88,900 | -128,400 | 102% | ▲ | 2282 | 0 | 0 | 96% | 2% |
| 20250917 | 397 | 403 | 395 | 400 | 52,800 | -36,100 | 100% | -- | 8225 | 0 | 0 | 96% | 2% |
| 20250918 | 403 | 405 | 400 | 403 | 46,400 | -6,400 | 101% | ▲ | 2222 | 0 | 0 | 97% | 3% |
| 20250919 | 404 | 405 | 396 | 404 | 103,800 | 57,400 | 100% | ▲▲ | 4711 | 0 | 0 | 97% | 3% |
| 20250922 | 402 | 404 | 398 | 398 | 85,700 | -18,100 | 99% | ▼ | 8288 | 0 | 0 | 97% | 2% |
| 20250924 | 400 | 403 | 397 | 402 | 40,300 | -45,400 | 101% | ▲ | 8882 | 0 | 0 | 99% | 3% |
| 20250925 | 400 | 403 | 394 | 395 | 145,700 | 105,400 | 98% | ▼ | 4747 | 0 | 0 | 98% | 1% |
| 20250926 | 394 | 401 | 388 | 395 | 211,600 | 65,900 | 100% | -- | 7774 | 0 | 0 | 98% | 1% |
| 20250929 | 395 | 397 | 383 | 393 | 215,600 | 4,000 | 99% | ▼ | 7717 | 0 | 0 | 97% | 0% |
| 20250930 | 393 | 399 | 389 | 391 | 143,900 | -71,700 | 99% | ▼▼ | 2288 | 0 | 0 | 97% | 0% |
| 20251001 | 384 | 385 | 363 | 365 | 297,700 | 153,800 | 93% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251002 | 363 | 369 | 360 | 363 | 126,400 | -171,300 | 99% | ▼▼▼▼ | 8888 | 0 | 3 | 90% | 0% |
| 20251003 | 360 | 372 | 360 | 369 | 81,500 | -44,900 | 102% | ▲ | 2582 | 0 | 2 | 91% | 2% |
| 20251006 | 384 | 384 | 376 | 383 | 123,700 | 42,200 | 104% | ▲▲ | 1111 | 0 | 0 | 95% | 6% |
| 20251007 | 383 | 394 | 378 | 388 | 109,400 | -14,300 | 101% | ▲▲▲ | 2282 | 0 | 0 | 96% | 7% |
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 | 421,900 | 123,500 | 214,700 | 1,300 | 207,200 | 122,200 |
| 2025-09-26 | 389,800 | 116,000 | 208,500 | 400 | 181,300 | 115,600 |
| 2025-09-19 | 381,800 | 124,300 | 197,600 | 400 | 184,200 | 123,900 |
| 2025-09-12 | 442,000 | 129,800 | 205,200 | 400 | 236,800 | 129,400 |