[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:150億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 304 | 304 | 295 | 295 | 202,500 | 14,100 | 97% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260114 | 298 | 300 | 294 | 297 | 203,000 | 500 | 101% | ▲ | 7771 | 0 | 0 | 92% | 1% |
| 20260115 | 296 | 310 | 293 | 307 | 280,800 | 77,800 | 103% | ▲▲ | 1771 | 0 | 0 | 95% | 4% |
| 20260116 | 306 | 306 | 288 | 290 | 418,100 | 137,300 | 94% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20260119 | 289 | 289 | 277 | 278 | 343,300 | -74,800 | 96% | ▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20260120 | 277 | 279 | 274 | 277 | 173,100 | -170,200 | 100% | ▼▼▼ | 8888 | 0 | 0 | 86% | 0% |
| 20260121 | 272 | 277 | 271 | 275 | 192,000 | 18,900 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20260122 | 278 | 279 | 273 | 274 | 109,800 | -82,200 | 100% | ▼▼▼▼▼ | 2228 | 0 | 0 | 87% | 0% |
| 20260123 | 273 | 276 | 271 | 272 | 180,700 | 70,900 | 99% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20260126 | 271 | 271 | 259 | 260 | 324,800 | 144,100 | 96% | ▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 84% | 0% |
| 20260127 | 259 | 259 | 252 | 252 | 290,300 | -34,500 | 97% | ▼▼▼▼▼▼▼▼ | 8888 | 0 | 0 | 81% | 0% |
| 20260128 | 252 | 255 | 251 | 252 | 170,700 | -119,600 | 100% | -- | 8885 | 0 | 0 | 81% | 0% |
| 20260129 | 251 | 255 | 249 | 255 | 183,400 | 12,700 | 101% | ▲ | 4771 | 0 | 0 | 82% | 1% |
| 20260130 | 255 | 259 | 252 | 255 | 176,200 | -7,200 | 100% | -- | 2225 | 0 | 0 | 82% | 1% |
| 20260202 | 255 | 264 | 253 | 260 | 283,700 | 107,500 | 102% | ▲ | 1141 | 0 | 0 | 84% | 3% |
| 20260203 | 259 | 260 | 248 | 248 | 361,900 | 78,200 | 95% | ▼ | 7717 | 0 | 0 | 80% | 0% |
| 20260204 | 245 | 245 | 238 | 240 | 242,000 | -119,900 | 97% | ▼▼ | 8888 | 0 | 0 | 78% | 0% |
| 20260205 | 238 | 247 | 238 | 246 | 154,300 | -87,700 | 102% | ▲ | 2582 | 0 | 0 | 80% | 2% |
| 20260206 | 241 | 241 | 234 | 236 | 226,600 | 72,300 | 96% | ▼ | 7717 | 0 | 0 | 77% | 0% |
| 20260209 | 241 | 241 | 227 | 227 | 360,300 | 133,700 | 96% | ▼▼ | 4747 | 0 | 0 | 74% | 0% |
| 20260210 | 228 | 237 | 227 | 236 | 219,200 | -141,100 | 104% | ▲ | 8582 | 0 | 2 | 77% | 4% |
| 20260212 | 236 | 243 | 236 | 240 | 220,100 | 900 | 102% | ▲▲ | 1111 | 0 | 0 | 78% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-02-09 | 6572 | モルガン・スタンレーMUFG証券株式会社 | 514,977 | 1% | ▲ | 127,800 |
| 2026-02-04 | 6572 | モルガン・スタンレーMUFG証券株式会社 | 387,177 | 1% | ▲ | 51,100 |
| 2026-02-03 | 6572 | モルガン・スタンレーMUFG証券株式会社 | 336,077 | 1% | ▲ | |
| 2026-02-02 | 6572 | 野村證券株式会社 | 292,906 | 0% | ▼ | -142,800 |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 1,105,800 | 151,600 | 506,600 | 200 | 599,200 | 151,400 |
| 2026-01-30 | 885,100 | 165,500 | 377,600 | 300 | 507,500 | 165,200 |
| 2026-01-23 | 747,500 | 129,500 | 273,200 | 300 | 474,300 | 129,200 |
| 2026-01-16 | 682,600 | 135,600 | 280,200 | 200 | 402,400 | 135,400 |