[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/電気機器】 売上高:632690 当期純利益:56890 総資産:728500 時価:773億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250905 | 1,932 | 1,985 | 1,919 | 1,984 | 183,700 | 65,600 | 104% | ▲ | 1171 | 0 | 7 | 100% | 13% |
| 20250910 | 1,982 | 2,022 | 1,966 | 2,017 | 190,400 | 62,300 | 103% | ▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250828 | 1,900 | 1,930 | 1,886 | 1,925 | 182,600 | 52,900 | 100% | ▲ | 4771 | 0 | 10 | 100% | 13% |
| 20250902 | 1,910 | 1,929 | 1,893 | 1,908 | 186,900 | 41,300 | 100% | ▼▼ | 7777 | 0 | 7 | 98% | 11% |
| 20250820 | 1,924 | 1,961 | 1,916 | 1,921 | 174,300 | 33,400 | 100% | ▲▲ | 1111 | 40 | 18 | 100% | 20% |
| 20250825 | 1,912 | 1,933 | 1,902 | 1,929 | 115,900 | 33,200 | 100% | ▲▲ | 7111 | 0 | 13 | 100% | 18% |
| 20250909 | 1,971 | 2,000 | 1,958 | 1,964 | 128,100 | 29,100 | 100% | ▼▼ | 1177 | 0 | 0 | 99% | 5% |
| 20250917 | 2,055 | 2,060 | 2,024 | 2,049 | 106,700 | 21,900 | 100% | ▼ | 7717 | 0 | 0 | 100% | 8% |
| 20250819 | 1,880 | 1,922 | 1,870 | 1,914 | 140,900 | 21,200 | 102% | ▲ | 1111 | 0 | 14 | 100% | 22% |
| 20250826 | 1,934 | 1,955 | 1,919 | 1,923 | 131,500 | 15,600 | 100% | ▼ | 1117 | 0 | 15 | 100% | 15% |
| 20250901 | 1,924 | 1,941 | 1,903 | 1,915 | 145,600 | 15,100 | 99% | ▼ | 7717 | 0 | 10 | 99% | 13% |
| 20250822 | 1,900 | 1,934 | 1,900 | 1,920 | 82,700 | 10,000 | 101% | ▲ | 1171 | 51 | 14 | 100% | 18% |
| 20250827 | 1,923 | 1,930 | 1,909 | 1,920 | 129,700 | -1,800 | 100% | ▼▼ | 8888 | 0 | 13 | 100% | 14% |
| 20250904 | 1,950 | 1,956 | 1,910 | 1,916 | 118,100 | -21,000 | 98% | ▼ | 2228 | 0 | 8 | 98% | 10% |
| 20250911 | 2,022 | 2,035 | 1,998 | 2,008 | 164,900 | -25,500 | 100% | ▼ | 2228 | 0 | 0 | 100% | 7% |
| 20250912 | 2,014 | 2,034 | 2,007 | 2,028 | 139,000 | -25,900 | 101% | ▲ | 8282 | 0 | 0 | 100% | 8% |
| 20250818 | 1,861 | 1,881 | 1,853 | 1,872 | 119,700 | -36,200 | 99% | ▼ | 8888 | 0 | 15 | 99% | 19% |
| 20250903 | 1,891 | 1,947 | 1,891 | 1,947 | 139,100 | -47,800 | 102% | ▲ | 2882 | 0 | 6 | 100% | 11% |
| 20250829 | 1,922 | 1,953 | 1,920 | 1,938 | 130,500 | -52,100 | 101% | ▲▲ | 2222 | 0 | 11 | 100% | 14% |
| 20250916 | 2,040 | 2,068 | 2,038 | 2,055 | 84,800 | -54,200 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 8% |
| 20250908 | 1,984 | 1,986 | 1,952 | 1,971 | 99,000 | -84,700 | 99% | ▼ | 2228 | 0 | 0 | 99% | 6% |
| 20250821 | 1,921 | 1,921 | 1,893 | 1,899 | 72,700 | -101,600 | 99% | ▼ | 8888 | 0 | 17 | 99% | 19% |
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 | 88,300 | 17,600 | 22,300 | 0 | 66,000 | 17,600 |
| 2025-08-29 | 89,500 | 21,300 | 24,700 | 0 | 64,800 | 21,300 |
| 2025-09-05 | 84,400 | 24,100 | 20,900 | 0 | 63,500 | 24,100 |
| 2025-09-12 | 87,800 | 26,500 | 25,700 | 200 | 62,100 | 26,300 |