[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/サービス業】 売上高:72240 当期純利益:4350 総資産:199670 時価:248億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 415 | 415 | 408 | 408 | 80,200 | -172,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 11% |
| 20250827 | 399 | 401 | 396 | 397 | 83,400 | -47,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 6% |
| 20250806 | 391 | 396 | 388 | 392 | 93,600 | -43,700 | 101% | ▲▲ | 2222 | 0 | 10 | 100% | 12% |
| 20250825 | 416 | 418 | 409 | 409 | 94,400 | -23,100 | 99% | ▼ | 5228 | 0 | 0 | 99% | 10% |
| 20250731 | 386 | 390 | 382 | 390 | 94,900 | -137,600 | 101% | ▲▲▲▲ | 8222 | 0 | 14 | 100% | 14% |
| 20250808 | 393 | 394 | 384 | 387 | 98,300 | -43,900 | 98% | ▼ | 8828 | 0 | 8 | 98% | 10% |
| 20250801 | 389 | 390 | 382 | 387 | 101,600 | 6,700 | 99% | ▼ | 4417 | 0 | 13 | 99% | 13% |
| 20250822 | 413 | 418 | 407 | 415 | 117,500 | 37,300 | 102% | ▲ | 1771 | 0 | 0 | 100% | 13% |
| 20250826 | 402 | 407 | 398 | 400 | 130,600 | 36,200 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 7% |
| 20250805 | 387 | 393 | 383 | 390 | 137,300 | -6,600 | 101% | ▲ | 2222 | 0 | 11 | 100% | 11% |
| 20250729 | 374 | 383 | 372 | 374 | 138,100 | -49,200 | 101% | ▲▲ | 8252 | 0 | 8 | 97% | 10% |
| 20250807 | 392 | 399 | 390 | 393 | 142,200 | 48,600 | 100% | ▲▲▲ | 1111 | 41 | 9 | 100% | 12% |
| 20250804 | 376 | 387 | 372 | 387 | 143,900 | 42,300 | 100% | -- | 7774 | 0 | 10 | 99% | 10% |
| 20250812 | 387 | 391 | 381 | 381 | 145,600 | 47,300 | 98% | ▼▼ | 7777 | 0 | 7 | 97% | 9% |
| 20250814 | 382 | 383 | 377 | 382 | 145,900 | -64,200 | 100% | -- | 8525 | 0 | 4 | 97% | 4% |
| 20250815 | 382 | 382 | 375 | 375 | 158,900 | 13,000 | 98% | ▼ | 7747 | 0 | 3 | 95% | 2% |
| 20250728 | 374 | 384 | 371 | 371 | 187,300 | -363,700 | 101% | ▲ | 8222 | 0 | 9 | 96% | 9% |
| 20250813 | 381 | 385 | 377 | 382 | 210,100 | 64,500 | 100% | ▲ | 7771 | 0 | 5 | 97% | 9% |
| 20250730 | 374 | 391 | 374 | 385 | 232,500 | 94,400 | 103% | ▲▲▲ | 1141 | 0 | 7 | 100% | 13% |
| 20250818 | 378 | 400 | 376 | 395 | 246,400 | 87,500 | 105% | ▲ | 1171 | 0 | 2 | 100% | 8% |
| 20250820 | 405 | 417 | 400 | 414 | 252,400 | -15,700 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250819 | 398 | 408 | 391 | 405 | 268,100 | 21,700 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 462,100 | 142,000 | 218,800 | 300 | 243,300 | 141,700 |
| 2025-08-08 | 498,800 | 153,600 | 232,200 | 400 | 266,600 | 153,200 |
| 2025-08-15 | 502,000 | 150,600 | 225,300 | 400 | 276,700 | 150,200 |
| 2025-08-22 | 585,400 | 151,600 | 214,700 | 400 | 370,700 | 151,200 |