[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:910億円
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 |
|---|
| 20251021 | 2,250 | 2,263 | 2,220 | 2,230 | 104,200 | -37,300 | 99% | ▼ | 8228 | 0 | 4 | 96% | 9% |
| 20251022 | 2,230 | 2,267 | 2,225 | 2,259 | 91,500 | -12,700 | 101% | ▲ | 2282 | 0 | 3 | 98% | 10% |
| 20251023 | 2,235 | 2,275 | 2,235 | 2,266 | 200,300 | 108,800 | 100% | ▲▲ | 1111 | 40 | 2 | 98% | 10% |
| 20251029 | 2,343 | 2,343 | 2,263 | 2,276 | 141,500 | -8,500 | 98% | ▼▼ | 8888 | 0 | 11 | 96% | 11% |
| 20251030 | 2,294 | 2,328 | 2,281 | 2,316 | 95,600 | -45,900 | 102% | ▲ | 8282 | 0 | 9 | 97% | 10% |
| 20251105 | 2,331 | 2,350 | 2,265 | 2,330 | 152,200 | 37,300 | 99% | ▼ | 7777 | 0 | 7 | 98% | 9% |
| 20251028 | 2,380 | 2,384 | 2,318 | 2,333 | 150,000 | -1,200 | 98% | ▼ | 8888 | 0 | 14 | 98% | 14% |
| 20251031 | 2,320 | 2,335 | 2,296 | 2,333 | 116,100 | 20,500 | 101% | ▲▲ | 1111 | 40 | 8 | 98% | 9% |
| 20251107 | 2,350 | 2,358 | 2,332 | 2,351 | 105,400 | -1,600 | 100% | ▼ | 8228 | 0 | 5 | 99% | 8% |
| 20251106 | 2,340 | 2,387 | 2,324 | 2,362 | 107,000 | -45,200 | 101% | ▲ | 2222 | 0 | 6 | 99% | 8% |
| 20251104 | 2,333 | 2,398 | 2,317 | 2,365 | 114,900 | -1,200 | 101% | ▲▲▲ | 2222 | 0 | 8 | 99% | 11% |
| 20251024 | 2,300 | 2,382 | 2,276 | 2,370 | 265,300 | 65,000 | 105% | ▲▲▲ | 1111 | 41 | 13 | 100% | 15% |
| 20251027 | 2,382 | 2,390 | 2,361 | 2,380 | 151,200 | -114,100 | 100% | ▲▲▲▲ | 2222 | 0 | 15 | 100% | 16% |
| 20251111 | 2,415 | 2,418 | 2,368 | 2,394 | 130,700 | 38,800 | 100% | ▼ | 1117 | 0 | 5 | 100% | 10% |
| 20251110 | 2,373 | 2,400 | 2,366 | 2,395 | 91,900 | -13,500 | 102% | ▲ | 2222 | 0 | 6 | 100% | 10% |
| 20251121 | 2,390 | 2,428 | 2,380 | 2,412 | 136,400 | -15,700 | 99% | ▼ | 8888 | 0 | 0 | 95% | 6% |
| 20251114 | 2,467 | 2,473 | 2,378 | 2,413 | 247,000 | 146,400 | 98% | ▼ | 7777 | 0 | 0 | 98% | 11% |
| 20251119 | 2,419 | 2,453 | 2,403 | 2,420 | 188,800 | -68,000 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 7% |
| 20251118 | 2,503 | 2,518 | 2,418 | 2,433 | 256,800 | -264,100 | 96% | ▼ | 8228 | 0 | 0 | 96% | 9% |
| 20251120 | 2,470 | 2,476 | 2,419 | 2,440 | 152,100 | -36,700 | 101% | ▲ | 2222 | 0 | 0 | 96% | 8% |
| 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 | 0 | 100% | 13% |
| 20251117 | 2,399 | 2,555 | 2,390 | 2,541 | 520,900 | 273,900 | 105% | ▲ | 1171 | 10 | 1 | 100% | 14% |
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 |
|---|
| 2025-10-24 | 106,600 | 21,800 | 44,800 | 1,100 | 61,800 | 20,700 |
| 2025-10-31 | 98,900 | 20,500 | 30,400 | 1,100 | 68,500 | 19,400 |
| 2025-11-07 | 95,300 | 23,800 | 31,000 | 1,300 | 64,300 | 22,500 |
| 2025-11-14 | 106,500 | 25,700 | 30,800 | 1,200 | 75,700 | 24,500 |
EDINET