[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:805億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251003 | 2,088 | 2,148 | 2,088 | 2,142 | 119,100 | 9,700 | 101% | ▲▲ | 1111 | 51 | 0 | 100% | 12% |
20250926 | 2,140 | 2,168 | 2,122 | 2,134 | 220,300 | 107,600 | 100% | ▼ | 1117 | 0 | 0 | 100% | 12% |
20250925 | 2,124 | 2,140 | 2,112 | 2,138 | 112,700 | -20,200 | 100% | ▲ | 2282 | 0 | 0 | 100% | 12% |
20250922 | 2,111 | 2,175 | 2,106 | 2,137 | 220,200 | 41,900 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
20250924 | 2,136 | 2,136 | 2,101 | 2,129 | 132,900 | -87,300 | 100% | ▼ | 8828 | 0 | 0 | 100% | 12% |
20250930 | 2,085 | 2,124 | 2,075 | 2,110 | 135,900 | 31,600 | 101% | ▲ | 7771 | 0 | 0 | 99% | 11% |
20251002 | 2,072 | 2,121 | 2,065 | 2,114 | 109,400 | -26,900 | 103% | ▲ | 2282 | 51 | 0 | 99% | 10% |
20250929 | 2,134 | 2,135 | 2,090 | 2,094 | 104,300 | -116,000 | 98% | ▼▼ | 8888 | 0 | 0 | 98% | 10% |
20250919 | 2,085 | 2,091 | 2,053 | 2,090 | 178,300 | 79,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 10% |
20251007 | 2,153 | 2,155 | 2,128 | 2,134 | 116,100 | -128,900 | 99% | ▼ | 8888 | 0 | 0 | 99% | 9% |
20251006 | 2,182 | 2,200 | 2,137 | 2,149 | 245,000 | 125,900 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
20250918 | 2,059 | 2,085 | 2,040 | 2,069 | 99,000 | -7,700 | 101% | ▲ | 2222 | 0 | 0 | 100% | 9% |
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 | 14 | 100% | 8% |
20250912 | 2,014 | 2,034 | 2,007 | 2,028 | 139,000 | -25,900 | 101% | ▲ | 8282 | 0 | 6 | 100% | 8% |
20251001 | 2,098 | 2,098 | 2,046 | 2,054 | 136,300 | 400 | 97% | ▼ | 7717 | 0 | 0 | 96% | 8% |
20250910 | 1,982 | 2,022 | 1,966 | 2,017 | 190,400 | 62,300 | 103% | ▲ | 1111 | 0 | 7 | 100% | 8% |
20250911 | 2,022 | 2,035 | 1,998 | 2,008 | 164,900 | -25,500 | 100% | ▼ | 2228 | 0 | 7 | 100% | 7% |
20250908 | 1,984 | 1,986 | 1,952 | 1,971 | 99,000 | -84,700 | 99% | ▼ | 2228 | 0 | 9 | 99% | 6% |
20250909 | 1,971 | 2,000 | 1,958 | 1,964 | 128,100 | 29,100 | 100% | ▼▼ | 1177 | 0 | 8 | 99% | 5% |
TDNET
機関空売り
報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
---|---|---|---|---|---|---|
2025-09-12 | 6914 | JPM Securities Japan Co Ltd. | 294,419 | 1% | ▲ | |
2025-09-17 | 6914 | JPM Securities Japan Co Ltd. | 304,219 | 1% | ▲ | 9,800 |
2025-09-22 | 6914 | JPM Securities Japan Co Ltd. | 301,019 | 1% | ▼ | -3,200 |
2025-09-24 | 6914 | JPM Securities Japan Co Ltd. | 156,019 | 0% | ▼ | -145,000 |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 87,800 | 26,500 | 25,700 | 200 | 62,100 | 26,300 |
2025-09-19 | 90,400 | 31,400 | 26,100 | 1,400 | 64,300 | 30,000 |
2025-09-26 | 110,700 | 33,900 | 32,600 | 1,200 | 78,100 | 32,700 |
2025-10-03 | 102,700 | 36,900 | 32,500 | 1,000 | 70,200 | 35,900 |