[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:964億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251203 | 2,396 | 2,418 | 2,367 | 2,391 | 257,800 | 98,900 | 100% | ▼▼▼ | 1717 | 24 | 4 | 94% | 3% |
| 20251202 | 2,389 | 2,402 | 2,372 | 2,394 | 158,900 | -23,000 | 100% | ▼▼ | 8888 | 0 | 5 | 94% | 3% |
| 20251205 | 2,465 | 2,475 | 2,436 | 2,464 | 121,800 | -68,900 | 99% | ▼ | 8228 | 0 | 4 | 97% | 5% |
| 20251204 | 2,391 | 2,490 | 2,390 | 2,484 | 190,700 | -67,100 | 104% | ▲ | 2282 | 0 | 3 | 98% | 6% |
| 20251208 | 2,480 | 2,550 | 2,473 | 2,540 | 166,500 | 44,700 | 103% | ▲ | 1111 | 0 | 3 | 100% | 6% |
| 20251230 | 2,563 | 2,600 | 2,546 | 2,555 | 184,200 | 26,000 | 99% | ▼▼▼▼▼▼ | 4777 | 24 | 0 | 93% | 7% |
| 20251229 | 2,583 | 2,600 | 2,563 | 2,578 | 158,200 | -43,300 | 99% | ▼▼▼▼▼ | 8888 | 51 | 0 | 94% | 8% |
| 20251209 | 2,528 | 2,594 | 2,513 | 2,585 | 175,700 | 9,200 | 102% | ▲▲ | 1111 | 40 | 2 | 100% | 8% |
| 20251224 | 2,662 | 2,672 | 2,604 | 2,604 | 187,700 | 28,500 | 97% | ▼▼ | 7777 | 0 | 0 | 95% | 9% |
| 20251225 | 2,639 | 2,639 | 2,593 | 2,601 | 155,800 | -31,900 | 100% | ▼▼▼ | 8888 | 24 | 0 | 95% | 9% |
| 20251226 | 2,616 | 2,616 | 2,581 | 2,598 | 201,500 | 45,700 | 100% | ▼▼▼▼ | 7777 | 24 | 0 | 94% | 9% |
| 20251210 | 2,614 | 2,691 | 2,606 | 2,667 | 299,100 | 123,400 | 103% | ▲▲▲ | 1111 | 41 | 3 | 100% | 12% |
| 20251211 | 2,664 | 2,698 | 2,648 | 2,671 | 226,400 | -72,700 | 100% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20251216 | 2,733 | 2,743 | 2,655 | 2,686 | 171,800 | -12,900 | 98% | ▼▼ | 8828 | 0 | 0 | 98% | 12% |
| 20251223 | 2,731 | 2,734 | 2,649 | 2,676 | 159,200 | -171,500 | 98% | ▼ | 2228 | 0 | 0 | 97% | 12% |
| 20251217 | 2,717 | 2,724 | 2,660 | 2,711 | 157,400 | -14,400 | 101% | ▲ | 8282 | 0 | 0 | 99% | 13% |
| 20251219 | 2,730 | 2,740 | 2,692 | 2,710 | 1,259,200 | 1,048,200 | 100% | ▼ | 1117 | 0 | 0 | 99% | 13% |
| 20251215 | 2,705 | 2,744 | 2,684 | 2,733 | 184,700 | -13,700 | 99% | ▼ | 8228 | 0 | 0 | 99% | 14% |
| 20251218 | 2,680 | 2,734 | 2,675 | 2,718 | 211,000 | 53,600 | 100% | ▲▲ | 1171 | 0 | 0 | 99% | 14% |
| 20251222 | 2,710 | 2,733 | 2,606 | 2,730 | 330,700 | -928,500 | 101% | ▲ | 8882 | 0 | 0 | 99% | 14% |
| 20251212 | 2,694 | 2,765 | 2,680 | 2,750 | 198,400 | -28,000 | 103% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 15% |
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% | ▲ | |
| 2025-12-19 | 6914 | モルガン・スタンレーMUFG証券株式会社 | 372,852 | 1% | ▲ | |
| 2025-12-19 | 6914 | Barclays Capital Securities Ltd | 301,700 | 1% | ▲ | |
| 2025-12-19 | 6914 | GOLDMAN SACHS INTERNATIONAL | 255,316 | 1% | ▲ | |
| 2025-12-19 | 6914 | Nomura International plc | 199,040 | 1% | ▲ | |
| 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 |
| 2025-12-23 | 6914 | Barclays Capital Securities Ltd | 187,800 | 0% | ▼ | -14,900 |
| 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 |
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 |
| 2025-12-12 | 90,700 | 43,800 | 37,700 | 400 | 53,000 | 43,400 |
| 2025-12-19 | 83,100 | 46,600 | 29,700 | 400 | 53,400 | 46,200 |
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） |