[6914]オプテクスＧ:【センサー】家庭用防犯、自動ドア、産業用

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

日付	買残ALL	売残ALL	一般買残	制度買残	制度売残
2025-08-22	88,300	17,600	22,300	66,000	17,600
2025-08-29	89,500	21,300	24,700	64,800	21,300
2025-09-05	84,400	24,100	20,900	63,500	24,100

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）