[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:250億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 398 | 408 | 391 | 405 | 268,100 | 21,700 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 11% |
| 20250820 | 405 | 417 | 400 | 414 | 252,400 | -15,700 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 13% |
| 20250822 | 413 | 418 | 407 | 415 | 117,500 | 37,300 | 102% | ▲ | 1771 | 0 | 0 | 100% | 13% |
| 20250818 | 378 | 400 | 376 | 395 | 246,400 | 87,500 | 105% | ▲ | 1171 | 0 | 2 | 100% | 8% |
| 20250821 | 415 | 415 | 408 | 408 | 80,200 | -172,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 11% |
| 20250825 | 416 | 418 | 409 | 409 | 94,400 | -23,100 | 99% | ▼ | 5228 | 0 | 0 | 99% | 10% |
| 20250911 | 405 | 407 | 402 | 405 | 64,400 | -3,700 | 100% | -- | 8525 | 0 | 0 | 98% | 8% |
| 20250910 | 403 | 408 | 402 | 405 | 68,100 | -7,000 | 100% | ▲ | 2282 | 0 | 0 | 98% | 8% |
| 20250908 | 396 | 405 | 396 | 405 | 99,300 | -23,100 | 102% | ▲ | 2282 | 0 | 0 | 98% | 8% |
| 20250902 | 397 | 410 | 397 | 401 | 136,600 | 39,100 | 101% | ▲ | 1171 | 0 | 0 | 97% | 7% |
| 20250909 | 406 | 407 | 399 | 403 | 75,100 | -24,200 | 100% | ▼ | 2228 | 0 | 0 | 97% | 7% |
| 20250829 | 402 | 405 | 400 | 402 | 75,700 | -63,100 | 100% | -- | 8225 | 0 | 0 | 97% | 7% |
| 20250828 | 397 | 407 | 397 | 402 | 138,800 | 55,400 | 101% | ▲ | 1171 | 0 | 0 | 97% | 7% |
| 20250903 | 400 | 404 | 397 | 397 | 73,500 | -63,100 | 99% | ▼ | 8528 | 0 | 0 | 96% | 6% |
| 20250904 | 403 | 404 | 398 | 399 | 39,100 | -34,400 | 101% | ▲ | 5222 | 0 | 0 | 96% | 6% |
| 20250827 | 399 | 401 | 396 | 397 | 83,400 | -47,200 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 6% |
| 20250826 | 402 | 407 | 398 | 400 | 130,600 | 36,200 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 7% |
| 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% |
| 20250901 | 399 | 402 | 395 | 396 | 97,500 | 21,800 | 99% | ▼ | 7777 | 0 | 0 | 95% | 6% |
| 20250905 | 398 | 398 | 392 | 396 | 122,400 | 83,300 | 99% | ▼ | 7777 | 0 | 0 | 95% | 6% |
| 20250912 | 402 | 402 | 386 | 392 | 217,300 | 152,900 | 97% | ▼ | 7777 | 0 | 0 | 94% | 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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 585,400 | 151,600 | 214,700 | 400 | 370,700 | 151,200 |
| 2025-08-29 | 501,600 | 144,500 | 200,700 | 500 | 300,900 | 144,000 |
| 2025-09-05 | 482,900 | 132,000 | 217,700 | 500 | 265,200 | 131,500 |
| 2025-09-12 | 442,000 | 129,800 | 205,200 | 400 | 236,800 | 129,400 |