[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/電気機器】
売上高:632690
当期純利益:56890
総資産:728500
時価:726億円
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 |
|---|
| 20250813 | 1,880 | 1,907 | 1,863 | 1,887 | 168,100 | -149,700 | 101% | ▲▲▲ | 2222 | 0 | 0 | 100% | 20% |
| 20250828 | 1,900 | 1,930 | 1,886 | 1,925 | 182,600 | 52,900 | 100% | ▲ | 4771 | 0 | 0 | 100% | 13% |
| 20250827 | 1,923 | 1,930 | 1,909 | 1,920 | 129,700 | -1,800 | 100% | ▼▼ | 8888 | 0 | 0 | 100% | 14% |
| 20250826 | 1,934 | 1,955 | 1,919 | 1,923 | 131,500 | 15,600 | 100% | ▼ | 1117 | 0 | 0 | 100% | 15% |
| 20250825 | 1,912 | 1,933 | 1,902 | 1,929 | 115,900 | 33,200 | 100% | ▲▲ | 7111 | 0 | 0 | 100% | 18% |
| 20250821 | 1,921 | 1,921 | 1,893 | 1,899 | 72,700 | -101,600 | 99% | ▼ | 8888 | 0 | 0 | 99% | 19% |
| 20250819 | 1,880 | 1,922 | 1,870 | 1,914 | 140,900 | 21,200 | 102% | ▲ | 1111 | 0 | 0 | 100% | 22% |
| 20250818 | 1,861 | 1,881 | 1,853 | 1,872 | 119,700 | -36,200 | 99% | ▼ | 8888 | 0 | 0 | 99% | 19% |
| 20250815 | 1,900 | 1,914 | 1,869 | 1,895 | 155,900 | 27,700 | 101% | ▲ | 1111 | 0 | 0 | 100% | 20% |
| 20250814 | 1,870 | 1,889 | 1,858 | 1,877 | 128,200 | -39,900 | 99% | ▼ | 8888 | 0 | 0 | 99% | 19% |
| 20250728 | 1,620 | 1,638 | 1,613 | 1,635 | 112,000 | -32,000 | 100% | ▲▲ | 8222 | 0 | 4 | 94% | 4% |
| 20250807 | 1,749 | 1,763 | 1,742 | 1,747 | 83,500 | -49,600 | 100% | ▼ | 2228 | 0 | 3 | 100% | 11% |
| 20250806 | 1,727 | 1,750 | 1,723 | 1,749 | 133,100 | -24,100 | 101% | ▲▲ | 2222 | 0 | 4 | 100% | 11% |
| 20250805 | 1,709 | 1,737 | 1,695 | 1,725 | 157,200 | -52,300 | 101% | ▲ | 2222 | 0 | 5 | 100% | 10% |
| 20250804 | 1,682 | 1,706 | 1,680 | 1,702 | 209,500 | 53,700 | 98% | ▼ | 7777 | 0 | 6 | 98% | 8% |
| 20250731 | 1,690 | 1,716 | 1,690 | 1,705 | 142,300 | -187,000 | 101% | ▲▲▲▲▲ | 2222 | 0 | 8 | 100% | 8% |
| 20250812 | 1,788 | 1,886 | 1,788 | 1,865 | 317,800 | 204,400 | 106% | ▲▲ | 1111 | 40 | 2 | 100% | 18% |
| 20250820 | 1,924 | 1,961 | 1,916 | 1,921 | 174,300 | 33,400 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 20% |
| 20250729 | 1,630 | 1,673 | 1,626 | 1,665 | 131,600 | 19,600 | 102% | ▲▲▲ | 1111 | 40 | 4 | 98% | 6% |
| 20250801 | 1,714 | 1,730 | 1,707 | 1,729 | 155,800 | 13,500 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 7 | 100% | 10% |
| 20250730 | 1,662 | 1,689 | 1,660 | 1,684 | 329,300 | 197,700 | 101% | ▲▲▲▲ | 1111 | 41 | 6 | 100% | 7% |
| 20250808 | 1,753 | 1,768 | 1,750 | 1,756 | 113,400 | 29,900 | 101% | ▲ | 1111 | 51 | 2 | 100% | 12% |
| 20250822 | 1,900 | 1,934 | 1,900 | 1,920 | 82,700 | 10,000 | 101% | ▲ | 1171 | 51 | 0 | 100% | 18% |
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 |
|---|
| 2025-08-01 | 119,600 | 1,100 | 24,000 | 100 | 95,600 | 1,000 |
| 2025-08-08 | 101,200 | 5,700 | 25,600 | 100 | 75,600 | 5,600 |
| 2025-08-15 | 87,900 | 18,300 | 21,900 | 1,000 | 66,000 | 17,300 |
| 2025-08-22 | 88,300 | 17,600 | 22,300 | 0 | 66,000 | 17,600 |
EDINET