[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:197億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251029 | 327 | 329 | 315 | 315 | 221,600 | -34,000 | 96% | ▼▼ | 8888 | 0 | 0 | 81% | 0% |
| 20251020 | 331 | 334 | 321 | 322 | 328,100 | -160,700 | 98% | ▼▼▼ | 8888 | 24 | 6 | 80% | 0% |
| 20251028 | 347 | 347 | 327 | 328 | 255,600 | 36,900 | 93% | ▼ | 7717 | 0 | 0 | 84% | 2% |
| 20251017 | 361 | 361 | 328 | 330 | 488,800 | 192,500 | 90% | ▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20251023 | 337 | 340 | 328 | 335 | 166,500 | -59,700 | 98% | ▼ | 8828 | 0 | 0 | 85% | 4% |
| 20251021 | 322 | 344 | 322 | 335 | 396,900 | 68,800 | 104% | ▲ | 1171 | 0 | 2 | 83% | 4% |
| 20251024 | 335 | 344 | 333 | 339 | 144,400 | -22,100 | 101% | ▲ | 2282 | 0 | 0 | 86% | 5% |
| 20251022 | 335 | 343 | 332 | 341 | 226,200 | -170,700 | 102% | ▲▲ | 8222 | 0 | 0 | 85% | 6% |
| 20251027 | 338 | 352 | 335 | 351 | 218,700 | 74,300 | 104% | ▲▲ | 1111 | 0 | 0 | 89% | 9% |
| 20251002 | 363 | 369 | 360 | 363 | 126,400 | -171,300 | 99% | ▼▼▼▼ | 8888 | 0 | 3 | 90% | 0% |
| 20251001 | 384 | 385 | 363 | 365 | 297,700 | 153,800 | 93% | ▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20251016 | 384 | 387 | 363 | 366 | 296,300 | 103,000 | 99% | ▼ | 1717 | 0 | 0 | 91% | 1% |
| 20251015 | 369 | 374 | 367 | 368 | 193,300 | 20,100 | 100% | -- | 7774 | 0 | 0 | 91% | 1% |
| 20251014 | 380 | 382 | 368 | 368 | 173,200 | 60,900 | 95% | ▼ | 7717 | 0 | 0 | 91% | 1% |
| 20251003 | 360 | 372 | 360 | 369 | 81,500 | -44,900 | 102% | ▲ | 2582 | 0 | 2 | 91% | 2% |
| 20251008 | 391 | 392 | 382 | 382 | 72,300 | -37,100 | 98% | ▼ | 8228 | 0 | 0 | 94% | 5% |
| 20251009 | 387 | 388 | 379 | 383 | 99,300 | 27,000 | 100% | ▲ | 7771 | 0 | 0 | 95% | 6% |
| 20251006 | 384 | 384 | 376 | 383 | 123,700 | 42,200 | 104% | ▲▲ | 1111 | 0 | 0 | 95% | 6% |
| 20251010 | 379 | 389 | 378 | 386 | 112,300 | 13,000 | 101% | ▲▲ | 1771 | 0 | 0 | 95% | 6% |
| 20251007 | 383 | 394 | 378 | 388 | 109,400 | -14,300 | 101% | ▲▲▲ | 2282 | 0 | 0 | 96% | 7% |
| 20250930 | 393 | 399 | 389 | 391 | 143,900 | -71,700 | 99% | ▼▼ | 2288 | 0 | 0 | 97% | 0% |
| 20250929 | 395 | 397 | 383 | 393 | 215,600 | 4,000 | 99% | ▼ | 7717 | 0 | 0 | 97% | 0% |
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 |
| 2025-10-10 | 398,800 | 120,400 | 205,600 | 1,400 | 193,200 | 119,000 |
| 2025-10-17 | 475,000 | 118,900 | 216,100 | 1,000 | 258,900 | 117,900 |
| 2025-10-24 | 442,800 | 135,600 | 210,700 | 1,000 | 232,100 | 134,600 |