[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/26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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20250919 | 1,804 | 1,822 | 1,804 | 1,808 | 800 | -300 | 100% | ▲▲▲ | 2882 | 0 | 0 | 100% | 2% |
| 20250922 | 1,808 | 1,829 | 1,808 | 1,809 | 4,600 | 3,800 | 100% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250924 | 1,809 | 1,825 | 1,809 | 1,811 | 1,500 | -3,100 | 100% | ▲▲▲▲▲ | 8222 | 0 | 0 | 100% | 2% |
| 20250925 | 1,811 | 1,833 | 1,811 | 1,828 | 1,200 | -300 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250926 | 1,822 | 1,835 | 1,822 | 1,833 | 700 | -500 | 100% | ▲▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 3% |
| 20250929 | 1,887 | 1,887 | 1,830 | 1,841 | 9,800 | 9,100 | 100% | ▲▲▲▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250930 | 1,841 | 1,841 | 1,835 | 1,835 | 200 | -9,600 | 100% | ▼ | 8288 | 0 | 0 | 100% | 2% |
| 20251001 | 1,845 | 1,845 | 1,790 | 1,809 | 3,900 | 3,700 | 99% | ▼▼ | 1717 | 0 | 0 | 98% | 1% |
| 20251002 | 1,810 | 1,811 | 1,778 | 1,784 | 1,800 | -2,100 | 99% | ▼▼▼ | 8888 | 0 | 0 | 97% | 0% |
| 20251003 | 1,824 | 1,828 | 1,786 | 1,827 | 1,700 | -100 | 102% | ▲ | 2222 | 0 | 0 | 99% | 2% |
| 20251006 | 1,827 | 1,830 | 1,793 | 1,808 | 5,300 | 3,600 | 99% | ▼ | 1117 | 0 | 0 | 98% | 1% |
| 20251007 | 1,810 | 1,835 | 1,810 | 1,833 | 1,200 | -4,100 | 101% | ▲ | 2282 | 0 | 0 | 100% | 3% |
| 20251008 | 1,830 | 1,835 | 1,810 | 1,814 | 1,800 | 600 | 99% | ▼ | 4417 | 0 | 0 | 99% | 2% |
| 20251009 | 1,814 | 1,840 | 1,814 | 1,840 | 400 | -1,400 | 101% | ▲ | 2282 | 0 | 0 | 100% | 3% |
| 20251010 | 1,840 | 1,840 | 1,816 | 1,816 | 5,200 | 4,800 | 99% | ▼ | 4117 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 9,700 | 0 | 5,200 | 0 | 4,500 | 0 |
| 2025-09-26 | 8,100 | 0 | 5,400 | 0 | 2,700 | 0 |
| 2025-09-19 | 5,900 | 0 | 3,400 | 0 | 2,500 | 0 |
| 2025-09-12 | 5,500 | 0 | 2,800 | 0 | 2,700 | 0 |