[7434]オータケ:【配管資材商社】バルブ、継ぎ手など主力子会社含め全国展開
Yahoo! 【スタンダード/卸売業】 売上高:329930 当期純利益:8550 総資産:260640 時価:77億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 1,780 | 1,790 | 1,776 | 1,776 | 300 | 0 | 100% | ▲ | 2222 | 0 | 0 | 99% | 1% |
| 20250819 | 1,780 | 1,780 | 1,780 | 1,780 | 100 | -200 | 100% | ▲▲ | 8252 | 0 | 0 | 100% | 1% |
| 20250820 | 1,780 | 1,790 | 1,766 | 1,766 | 2,300 | 2,200 | 99% | ▼ | 1747 | 0 | 0 | 99% | 1% |
| 20250821 | 1,766 | 1,782 | 1,766 | 1,775 | 500 | -1,800 | 101% | ▲ | 8582 | 0 | 0 | 99% | 1% |
| 20250822 | 1,768 | 1,790 | 1,768 | 1,790 | 600 | 100 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250825 | 1,792 | 1,801 | 1,779 | 1,779 | 1,700 | 1,100 | 99% | ▼ | 1117 | 0 | 0 | 99% | 1% |
| 20250826 | 1,776 | 1,786 | 1,776 | 1,786 | 400 | -1,300 | 100% | ▲ | 8882 | 0 | 0 | 100% | 1% |
| 20250827 | 1,781 | 1,781 | 1,781 | 1,781 | 200 | -200 | 100% | ▼ | 8228 | 0 | 0 | 99% | 1% |
| 20250828 | 1,782 | 1,790 | 1,782 | 1,790 | 500 | 300 | 101% | ▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250829 | 1,798 | 1,798 | 1,776 | 1,788 | 1,800 | 1,300 | 100% | ▼ | 1717 | 0 | 0 | 100% | 1% |
| 20250901 | 1,798 | 1,803 | 1,789 | 1,803 | 1,400 | -400 | 101% | ▲ | 2252 | 0 | 0 | 100% | 2% |
| 20250902 | 1,803 | 1,807 | 1,803 | 1,807 | 1,200 | -200 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250903 | 1,808 | 1,809 | 1,808 | 1,808 | 600 | -600 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250904 | 1,808 | 1,814 | 1,791 | 1,795 | 800 | 200 | 99% | ▼ | 1747 | 0 | 0 | 99% | 2% |
| 20250905 | 1,792 | 1,793 | 1,792 | 1,793 | 500 | -300 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 2% |
| 20250908 | 1,801 | 1,810 | 1,801 | 1,805 | 600 | 100 | 101% | ▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250909 | 1,800 | 1,800 | 1,791 | 1,800 | 2,100 | 1,500 | 100% | ▼ | 7777 | 0 | 0 | 100% | 2% |
| 20250910 | 1,800 | 1,800 | 1,800 | 1,800 | 100 | -2,000 | 100% | -- | 5255 | 0 | 0 | 100% | 2% |
| 20250911 | 1,800 | 1,810 | 1,800 | 1,802 | 700 | 600 | 100% | ▲ | 1441 | 0 | 0 | 100% | 2% |
| 20250912 | 1,802 | 1,802 | 1,802 | 1,802 | 700 | 0 | 100% | -- | 8225 | 0 | 0 | 100% | 2% |
| 20250916 | 1,802 | 1,802 | 1,793 | 1,796 | 600 | -100 | 100% | ▼ | 5858 | 0 | 0 | 99% | 2% |
| 20250917 | 1,798 | 1,798 | 1,798 | 1,798 | 100 | -500 | 100% | ▲ | 8282 | 0 | 0 | 99% | 2% |
| 20250918 | 1,814 | 1,817 | 1,806 | 1,806 | 1,100 | 1,000 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 5,500 | 0 | 2,800 | 0 | 2,700 | 0 |
| 2025-09-05 | 4,800 | 0 | 1,700 | 0 | 3,100 | 0 |
| 2025-08-29 | 3,700 | 0 | 900 | 0 | 2,800 | 0 |
| 2025-08-22 | 3,800 | 0 | 1,100 | 0 | 2,700 | 0 |