[6914]オプテクスＧ:【センサー】家庭用防犯、自動ドア、産業用
Yahoo! 【プライム/16電気機器】 売上高:632690 当期純利益:56890 総資産:728500 時価:1007億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 2,373 | 2,400 | 2,366 | 2,395 | 91,900 | -13,500 | 102% | ▲ | 2222 | 0 | 6 | 100% | 10% |
| 20251111 | 2,415 | 2,418 | 2,368 | 2,394 | 130,700 | 38,800 | 100% | ▼ | 1117 | 0 | 5 | 100% | 10% |
| 20251112 | 2,418 | 2,456 | 2,388 | 2,445 | 157,500 | 26,800 | 102% | ▲ | 1111 | 0 | 4 | 100% | 12% |
| 20251113 | 2,475 | 2,480 | 2,439 | 2,470 | 100,600 | -56,900 | 101% | ▲▲ | 2222 | 0 | 19 | 100% | 13% |
| 20251114 | 2,467 | 2,473 | 2,378 | 2,413 | 247,000 | 146,400 | 98% | ▼ | 7777 | 0 | 18 | 98% | 11% |
| 20251117 | 2,399 | 2,555 | 2,390 | 2,541 | 520,900 | 273,900 | 105% | ▲ | 1171 | 10 | 1 | 100% | 14% |
| 20251118 | 2,503 | 2,518 | 2,418 | 2,433 | 256,800 | -264,100 | 96% | ▼ | 8228 | 0 | 16 | 96% | 9% |
| 20251119 | 2,419 | 2,453 | 2,403 | 2,420 | 188,800 | -68,000 | 99% | ▼▼ | 8888 | 0 | 13 | 95% | 7% |
| 20251120 | 2,470 | 2,476 | 2,419 | 2,440 | 152,100 | -36,700 | 101% | ▲ | 2222 | 0 | 14 | 96% | 8% |
| 20251121 | 2,390 | 2,428 | 2,380 | 2,412 | 136,400 | -15,700 | 99% | ▼ | 8888 | 0 | 11 | 95% | 6% |
| 20251125 | 2,450 | 2,453 | 2,410 | 2,420 | 170,500 | 34,100 | 100% | ▲ | 1111 | 0 | 11 | 95% | 6% |
| 20251126 | 2,444 | 2,451 | 2,413 | 2,423 | 151,500 | -19,000 | 100% | ▲▲ | 8282 | 51 | 10 | 95% | 6% |
| 20251127 | 2,425 | 2,439 | 2,396 | 2,403 | 170,600 | 19,100 | 99% | ▼ | 7777 | 0 | 9 | 95% | 6% |
| 20251128 | 2,420 | 2,473 | 2,397 | 2,457 | 165,900 | -4,700 | 102% | ▲ | 2282 | 0 | 8 | 97% | 6% |
| 20251201 | 2,478 | 2,487 | 2,377 | 2,406 | 181,900 | 16,000 | 98% | ▼ | 1717 | 0 | 8 | 95% | 3% |
| 20251202 | 2,389 | 2,402 | 2,372 | 2,394 | 158,900 | -23,000 | 100% | ▼▼ | 8888 | 0 | 5 | 94% | 3% |
| 20251203 | 2,396 | 2,418 | 2,367 | 2,391 | 257,800 | 98,900 | 100% | ▼▼▼ | 1717 | 24 | 4 | 94% | 3% |
| 20251204 | 2,391 | 2,490 | 2,390 | 2,484 | 190,700 | -67,100 | 104% | ▲ | 2282 | 0 | 3 | 98% | 6% |
| 20251205 | 2,465 | 2,475 | 2,436 | 2,464 | 121,800 | -68,900 | 99% | ▼ | 8228 | 0 | 4 | 97% | 5% |
| 20251208 | 2,480 | 2,550 | 2,473 | 2,540 | 166,500 | 44,700 | 103% | ▲ | 1111 | 0 | 3 | 100% | 6% |
| 20251209 | 2,528 | 2,594 | 2,513 | 2,585 | 175,700 | 9,200 | 102% | ▲▲ | 1111 | 40 | 2 | 100% | 8% |
| 20251210 | 2,614 | 2,691 | 2,606 | 2,667 | 299,100 | 123,400 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20251211 | 2,664 | 2,698 | 2,648 | 2,671 | 226,400 | -72,700 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-05 | 6914 | Societe Generale | 337,822 | 1% | ▲ | |
| 2025-11-28 | 6914 | GOLDMAN SACHS INTERNATIONAL | 179,616 | 0% | ▼ | -9,200 |
| 2025-11-21 | 6914 | GOLDMAN SACHS INTERNATIONAL | 188,816 | 1% | ▲ |
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 | 90,000 | 39,500 | 26,200 | 1,100 | 63,800 | 38,400 |
| 2025-11-28 | 113,400 | 38,900 | 26,100 | 1,100 | 87,300 | 37,800 |
| 2025-11-21 | 110,200 | 43,500 | 27,400 | 1,100 | 82,800 | 42,400 |
| 2025-11-14 | 106,500 | 25,700 | 30,800 | 1,200 | 75,700 | 24,500 |