[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:951億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260108 | 2,526 | 2,530 | 2,465 | 2,466 | 185,100 | -44,800 | 97% | ▼▼▼ | 8888 | 24 | 0 | 90% | 0% |
| 20260109 | 2,499 | 2,513 | 2,454 | 2,473 | 138,700 | -46,400 | 100% | ▲ | 8882 | 0 | 0 | 90% | 0% |
| 20260120 | 2,555 | 2,556 | 2,477 | 2,477 | 165,100 | 47,300 | 96% | ▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20260121 | 2,415 | 2,487 | 2,411 | 2,478 | 161,800 | -3,300 | 100% | ▲ | 8882 | 51 | 0 | 91% | 0% |
| 20260113 | 2,523 | 2,540 | 2,490 | 2,517 | 257,600 | 118,900 | 102% | ▲▲ | 1111 | 40 | 0 | 92% | 2% |
| 20260123 | 2,528 | 2,541 | 2,505 | 2,522 | 128,800 | -38,500 | 100% | ▼ | 2228 | 0 | 0 | 94% | 2% |
| 20260122 | 2,500 | 2,538 | 2,488 | 2,531 | 167,300 | 5,500 | 102% | ▲▲ | 1111 | 40 | 0 | 93% | 3% |
| 20260107 | 2,572 | 2,600 | 2,545 | 2,545 | 229,900 | 20,200 | 100% | ▼▼ | 1117 | 0 | 0 | 93% | 0% |
| 20260114 | 2,538 | 2,592 | 2,517 | 2,547 | 181,800 | -75,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 93% | 3% |
| 20260106 | 2,570 | 2,572 | 2,525 | 2,549 | 209,700 | 66,700 | 99% | ▼ | 7717 | 0 | 0 | 93% | 3% |
| 20251230 | 2,563 | 2,600 | 2,546 | 2,555 | 184,200 | 26,000 | 99% | ▼▼▼▼▼▼ | 4777 | 24 | 0 | 93% | 7% |
| 20260105 | 2,560 | 2,575 | 2,532 | 2,567 | 143,000 | -41,200 | 100% | ▲ | 8882 | 0 | 0 | 93% | 4% |
| 20260115 | 2,547 | 2,586 | 2,540 | 2,577 | 212,600 | 30,800 | 101% | ▲▲▲▲ | 7111 | 0 | 0 | 94% | 5% |
| 20251229 | 2,583 | 2,600 | 2,563 | 2,578 | 158,200 | -43,300 | 99% | ▼▼▼▼▼ | 8888 | 51 | 0 | 94% | 8% |
| 20260119 | 2,612 | 2,612 | 2,556 | 2,591 | 117,800 | -69,300 | 99% | ▼ | 8828 | 0 | 0 | 95% | 5% |
| 20251226 | 2,616 | 2,616 | 2,581 | 2,598 | 201,500 | 45,700 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 9% |
| 20251225 | 2,639 | 2,639 | 2,593 | 2,601 | 155,800 | -31,900 | 100% | ▼▼▼ | 8888 | 24 | 0 | 95% | 9% |
| 20251224 | 2,662 | 2,672 | 2,604 | 2,604 | 187,700 | 28,500 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 9% |
| 20260116 | 2,580 | 2,614 | 2,568 | 2,612 | 187,100 | -25,500 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 96% | 6% |
| 20251223 | 2,731 | 2,734 | 2,649 | 2,676 | 159,200 | -171,500 | 98% | ▼ | 2228 | 0 | 0 | 97% | 12% |
| 20251222 | 2,710 | 2,733 | 2,606 | 2,730 | 330,700 | -928,500 | 101% | ▲ | 8882 | 0 | 0 | 99% | 14% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-08 | 6914 | モルガン・スタンレーMUFG証券株式会社 | 187,905 | 0% | ▼ | -15,700 |
| 2026-01-13 | 6914 | Nomura International plc | 142,218 | 0% | ▼ | -78,622 |
| 2026-01-06 | 6914 | モルガン・スタンレーMUFG証券株式会社 | 203,605 | 1% | ▼ | -54,100 |
| 2025-12-30 | 6914 | モルガン・スタンレーMUFG証券株式会社 | 257,705 | 1% | ▼ | -31,447 |
| 2025-12-26 | 6914 | GOLDMAN SACHS INTERNATIONAL | 184,553 | 0% | ▼ | -35,500 |
| 2025-12-26 | 6914 | Nomura International plc | 220,840 | 1% | ▼ | -23,596 |
| 2025-12-26 | 6914 | モルガン・スタンレーMUFG証券株式会社 | 289,152 | 1% | ▼ | -42,000 |
| 2025-12-25 | 6914 | Barclays Capital Securities Ltd | 174,983 | 0% | ▼ | -20,917 |
| 2025-12-25 | 6914 | GOLDMAN SACHS INTERNATIONAL | 220,053 | 1% | ▼ | |
| 2025-12-25 | 6914 | Nomura International plc | 244,436 | 1% | ▼ | |
| 2025-12-24 | 6914 | モルガン・スタンレーMUFG証券株式会社 | 331,152 | 1% | ▼ | -41,700 |
| 2025-12-24 | 6914 | Barclays Capital Securities Ltd | 195,900 | 1% | ▲ | 8,100 |
| 2025-12-23 | 6914 | Barclays Capital Securities Ltd | 187,800 | 0% | ▼ | -14,900 |
| 2025-12-22 | 6914 | Societe Generale | 425,122 | 1% | ▲ | 87,300 |
| 2025-12-22 | 6914 | Barclays Capital Securities Ltd | 202,700 | 1% | ▼ | -99,000 |
| 2025-12-22 | 6914 | Nomura International plc | 292,248 | 1% | ▲ | 93,208 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 103,600 | 60,100 | 27,900 | 0 | 75,700 | 60,100 |
| 2026-01-09 | 102,400 | 38,500 | 26,600 | 100 | 75,800 | 38,400 |
| 2026-01-16 | 111,800 | 37,200 | 32,100 | 0 | 79,700 | 37,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-08-22 10:38 | S100U8Y3 | ベイリー・ギフォード・アンド・カンパニー | 変更報告書（特例対象株券等） |
| 2025-12-19 11:22 | S100XB8Z | 野村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） |