[6703]ＯＫＩ:【通信機】ATMなどで高シェア海外でプリンターを拡販
Yahoo! 【プライム/電気機器】 売上高:4524570 当期純利益:124790 総資産:4109650 時価:1353億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,576 | 1,583 | 1,552 | 1,556 | 567,600 | -98,800 | 99% | ▼ | 8228 | 0 | 16 | 97% | 2% |
| 20250729 | 1,551 | 1,560 | 1,536 | 1,555 | 455,900 | -111,700 | 100% | ▼▼ | 8888 | 0 | 9 | 97% | 2% |
| 20250730 | 1,550 | 1,567 | 1,540 | 1,566 | 470,100 | 14,200 | 101% | ▲ | 1171 | 0 | 8 | 98% | 2% |
| 20250731 | 1,550 | 1,580 | 1,541 | 1,580 | 600,200 | 130,100 | 101% | ▲▲ | 1141 | 0 | 7 | 99% | 3% |
| 20250801 | 1,577 | 1,599 | 1,570 | 1,594 | 466,500 | -133,700 | 101% | ▲▲▲ | 2222 | 0 | 12 | 100% | 4% |
| 20250804 | 1,554 | 1,583 | 1,551 | 1,572 | 524,200 | 57,700 | 99% | ▼ | 7777 | 0 | 7 | 98% | 3% |
| 20250805 | 1,587 | 1,629 | 1,570 | 1,619 | 964,400 | 440,200 | 103% | ▲ | 1111 | 0 | 0 | 100% | 5% |
| 20250806 | 1,602 | 1,636 | 1,455 | 1,602 | 2,651,400 | 1,687,000 | 99% | ▼ | 1717 | 22 | 0 | 99% | 4% |
| 20250807 | 1,621 | 1,641 | 1,601 | 1,621 | 953,500 | -1,697,900 | 101% | ▲ | 2222 | 0 | 0 | 100% | 5% |
| 20250808 | 1,606 | 1,643 | 1,577 | 1,631 | 754,300 | -199,200 | 101% | ▲▲ | 2882 | 0 | 0 | 100% | 6% |
| 20250812 | 1,640 | 1,645 | 1,569 | 1,597 | 2,346,900 | 1,592,600 | 98% | ▼ | 1717 | 0 | 0 | 98% | 4% |
| 20250813 | 1,605 | 1,645 | 1,601 | 1,640 | 742,900 | -1,604,000 | 103% | ▲ | 5282 | 0 | 0 | 100% | 6% |
| 20250814 | 1,620 | 1,635 | 1,606 | 1,632 | 650,600 | -92,300 | 100% | ▼ | 8228 | 0 | 0 | 100% | 6% |
| 20250815 | 1,622 | 1,622 | 1,592 | 1,592 | 544,900 | -105,700 | 98% | ▼▼ | 8828 | 0 | 0 | 97% | 3% |
| 20250818 | 1,610 | 1,622 | 1,599 | 1,621 | 524,300 | -20,600 | 102% | ▲ | 5282 | 51 | 0 | 99% | 5% |
| 20250819 | 1,630 | 1,665 | 1,625 | 1,657 | 761,300 | 237,000 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20250820 | 1,620 | 1,625 | 1,585 | 1,594 | 705,200 | -56,100 | 96% | ▼ | 8888 | 0 | 0 | 96% | 3% |
| 20250821 | 1,570 | 1,588 | 1,556 | 1,577 | 485,000 | -220,200 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 2% |
| 20250822 | 1,580 | 1,594 | 1,567 | 1,589 | 253,000 | -232,000 | 101% | ▲ | 2222 | 0 | 0 | 96% | 2% |
| 20250825 | 1,608 | 1,649 | 1,597 | 1,627 | 515,000 | 262,000 | 102% | ▲▲ | 1111 | 40 | 0 | 98% | 5% |
| 20250826 | 1,619 | 1,619 | 1,550 | 1,563 | 1,026,500 | 511,500 | 96% | ▼ | 7717 | 0 | 0 | 94% | 1% |
| 20250827 | 1,571 | 1,575 | 1,541 | 1,552 | 515,900 | -510,600 | 99% | ▼▼ | 8888 | 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 | 723,400 | 455,300 | 418,600 | 85,300 | 304,800 | 370,000 |
| 2025-08-15 | 701,500 | 476,100 | 423,500 | 85,600 | 278,000 | 390,500 |
| 2025-08-08 | 1,811,900 | 531,300 | 1,482,100 | 88,700 | 329,800 | 442,600 |
| 2025-08-01 | 1,901,600 | 521,800 | 1,457,500 | 86,900 | 444,100 | 434,900 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-07-22 10:15 | S100WDKF | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| 2025-07-18 16:00 | S100WDMD | ブラックロック・ジャパン株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-12-20 12:37 | S100UZ5J | 株式会社みずほ銀行 | 大量保有報告書（特例対象株券等） |
| 2024-05-08 09:14 | S100TCNN | 三井住友トラスト・アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |