[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:187億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251218 | 319 | 325 | 312 | 323 | 167,900 | 40,300 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 10% |
| 20251219 | 325 | 328 | 319 | 320 | 208,400 | 40,500 | 99% | ▼ | 1117 | 0 | 0 | 99% | 9% |
| 20251223 | 314 | 317 | 312 | 314 | 145,900 | -3,600 | 101% | ▲ | 8282 | 0 | 0 | 97% | 7% |
| 20251217 | 313 | 316 | 305 | 313 | 127,600 | -15,900 | 102% | ▲ | 2522 | 0 | 0 | 98% | 6% |
| 20251209 | 302 | 313 | 302 | 311 | 187,400 | 33,900 | 102% | ▲▲ | 1111 | 0 | 8 | 95% | 6% |
| 20251222 | 320 | 324 | 311 | 311 | 149,500 | -58,900 | 97% | ▼▼ | 8888 | 0 | 0 | 96% | 6% |
| 20251224 | 314 | 317 | 306 | 308 | 87,600 | -58,300 | 98% | ▼ | 5858 | 0 | 0 | 95% | 5% |
| 20251215 | 299 | 308 | 299 | 308 | 101,600 | -135,400 | 103% | ▲ | 2282 | 0 | 4 | 96% | 5% |
| 20251216 | 310 | 313 | 305 | 307 | 143,500 | 41,900 | 100% | ▼ | 1117 | 0 | 0 | 96% | 4% |
| 20251225 | 307 | 308 | 301 | 306 | 111,200 | 23,600 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 4% |
| 20251226 | 308 | 309 | 303 | 305 | 118,000 | 6,800 | 100% | ▼▼▼ | 1117 | 0 | 0 | 94% | 4% |
| 20251208 | 300 | 308 | 300 | 304 | 153,500 | 68,400 | 102% | ▲ | 1111 | 0 | 9 | 93% | 3% |
| 20251229 | 305 | 309 | 299 | 301 | 126,200 | 8,200 | 99% | ▼▼▼▼ | 4777 | 0 | 0 | 93% | 2% |
| 20251230 | 302 | 302 | 297 | 300 | 135,000 | 8,800 | 100% | ▼▼▼▼▼ | 7777 | 0 | 0 | 93% | 1% |
| 20251212 | 300 | 305 | 294 | 299 | 237,000 | 11,600 | 100% | -- | 7774 | 0 | 5 | 93% | 2% |
| 20251211 | 306 | 307 | 296 | 299 | 225,400 | -209,900 | 100% | ▲ | 8282 | 0 | 6 | 91% | 2% |
| 20251204 | 298 | 301 | 298 | 299 | 105,600 | 5,200 | 100% | ▲▲ | 4111 | 0 | 10 | 91% | 2% |
| 20251210 | 308 | 310 | 291 | 298 | 435,300 | 247,900 | 96% | ▼ | 7717 | 0 | 0 | 91% | 1% |
| 20251205 | 298 | 303 | 296 | 298 | 85,100 | -20,500 | 100% | ▼ | 2858 | 0 | 9 | 91% | 1% |
| 20251203 | 295 | 301 | 295 | 298 | 100,400 | -58,500 | 101% | ▲ | 8282 | 0 | 5 | 91% | 1% |
| 20251201 | 300 | 301 | 293 | 298 | 172,400 | 99,600 | 99% | ▼▼ | 7777 | 0 | 14 | 91% | 0% |
| 20251202 | 298 | 304 | 292 | 294 | 158,900 | -13,500 | 99% | ▼▼▼ | 2888 | 0 | 12 | 90% | 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 477,600 | 150,300 | 220,200 | 100 | 257,400 | 150,200 |
| 2025-12-12 | 487,000 | 148,600 | 223,400 | 0 | 263,600 | 148,600 |
| 2025-12-19 | 466,000 | 150,100 | 205,000 | 100 | 261,000 | 150,000 |
| 2025-12-26 | 473,100 | 138,800 | 218,400 | 0 | 254,700 | 138,800 |