[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:83億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260108 | 1,955 | 1,955 | 1,955 | 1,955 | 100 | -500 | 101% | ▲▲▲▲ | 2222 | 0 | 3 | 100% | 7% |
| 20260105 | 1,930 | 1,932 | 1,930 | 1,932 | 200 | -500 | 100% | ▲ | 8582 | 0 | 6 | 100% | 6% |
| 20260109 | 1,950 | 1,950 | 1,944 | 1,949 | 300 | 200 | 100% | ▼ | 7777 | 0 | 2 | 100% | 7% |
| 20260107 | 1,952 | 1,952 | 1,941 | 1,944 | 600 | -1,100 | 101% | ▲▲▲ | 2222 | 0 | 4 | 100% | 7% |
| 20251230 | 1,937 | 1,937 | 1,930 | 1,930 | 700 | -1,100 | 100% | ▼ | 2828 | 0 | 7 | 100% | 7% |
| 20251224 | 1,906 | 1,921 | 1,902 | 1,914 | 1,400 | -200 | 101% | ▲▲▲ | 2222 | 0 | 10 | 100% | 6% |
| 20260119 | 1,964 | 1,964 | 1,953 | 1,964 | 1,400 | -1,700 | 100% | -- | 8885 | 0 | 0 | 94% | 5% |
| 20251226 | 1,914 | 1,936 | 1,914 | 1,936 | 1,400 | 0 | 101% | ▲▲▲▲ | 2222 | 0 | 9 | 100% | 7% |
| 20251223 | 1,894 | 1,919 | 1,894 | 1,896 | 1,600 | -4,200 | 100% | ▲▲ | 8282 | 0 | 11 | 100% | 5% |
| 20260106 | 1,933 | 1,935 | 1,933 | 1,934 | 1,700 | 1,500 | 100% | ▲▲ | 1111 | 0 | 5 | 100% | 6% |
| 20251229 | 1,936 | 1,936 | 1,936 | 1,936 | 1,800 | 400 | 100% | -- | 4114 | 0 | 8 | 100% | 7% |
| 20260122 | 2,012 | 2,012 | 1,969 | 1,971 | 1,800 | -200 | 98% | ▼ | 8828 | 0 | 0 | 94% | 6% |
| 20260121 | 1,984 | 2,024 | 1,984 | 2,013 | 2,000 | -1,100 | 101% | ▲▲ | 2222 | 0 | 0 | 96% | 8% |
| 20260123 | 1,971 | 2,003 | 1,950 | 1,950 | 2,200 | 400 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 3% |
| 20260115 | 1,976 | 1,994 | 1,976 | 1,992 | 2,400 | -7,900 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 8% |
| 20260116 | 2,000 | 2,000 | 1,961 | 1,964 | 3,100 | 700 | 99% | ▼▼▼ | 1717 | 0 | 0 | 94% | 5% |
| 20260120 | 1,966 | 1,984 | 1,953 | 1,984 | 3,100 | 1,700 | 101% | ▲ | 1411 | 0 | 0 | 95% | 6% |
| 20260113 | 1,950 | 2,099 | 1,950 | 2,099 | 8,500 | 8,200 | 108% | ▲ | 1141 | 0 | 1 | 100% | 15% |
| 20260114 | 2,049 | 2,096 | 1,999 | 1,999 | 10,300 | 1,800 | 95% | ▼ | 7117 | 0 | 0 | 95% | 10% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 10,700 | 0 | 6,300 | 0 | 4,400 | 0 |
| 2026-01-09 | 10,100 | 0 | 5,600 | 0 | 4,500 | 0 |
| 2026-01-16 | 15,000 | 0 | 6,300 | 0 | 8,700 | 0 |