[7628]オーハシテク:【自動車部品】企画主体のファブレス
Yahoo! 【プライム/26卸売業】 売上高:400170 当期純利益:15220 総資産:486830 時価:140億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260424 | 1,146 | 1,160 | 1,113 | 1,119 | 23,900 | -1,000 | 99% | ▼▼▼▼ | 2888 | 0 | 0 | 93% | 2% |
| 20260427 | 1,111 | 1,113 | 1,087 | 1,104 | 39,300 | 15,400 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20260428 | 1,104 | 1,126 | 1,100 | 1,126 | 27,400 | -11,900 | 102% | ▲ | 2282 | 0 | 0 | 94% | 2% |
| 20260430 | 1,104 | 1,110 | 1,090 | 1,101 | 33,000 | 5,600 | 98% | ▼ | 7747 | 0 | 0 | 91% | 0% |
| 20260501 | 1,101 | 1,108 | 1,091 | 1,102 | 23,300 | -9,700 | 100% | ▲ | 8282 | 0 | 0 | 92% | 0% |
| 20260507 | 1,105 | 1,121 | 1,104 | 1,112 | 16,900 | -6,400 | 101% | ▲▲ | 2222 | 0 | 0 | 92% | 1% |
| 20260508 | 1,107 | 1,110 | 1,092 | 1,098 | 20,800 | 3,900 | 99% | ▼ | 7717 | 0 | 0 | 91% | 0% |
| 20260511 | 1,108 | 1,118 | 1,103 | 1,103 | 20,300 | -500 | 100% | ▲ | 2222 | 0 | 0 | 92% | 0% |
| 20260512 | 1,115 | 1,124 | 1,058 | 1,097 | 42,300 | 22,000 | 99% | ▼ | 1717 | 0 | 0 | 91% | 0% |
| 20260513 | 1,107 | 1,126 | 1,070 | 1,072 | 61,700 | 19,400 | 98% | ▼▼ | 1177 | 0 | 0 | 89% | 0% |
| 20260514 | 1,076 | 1,081 | 1,057 | 1,058 | 32,400 | -29,300 | 99% | ▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20260515 | 1,058 | 1,073 | 1,057 | 1,065 | 26,300 | -6,100 | 101% | ▲ | 8582 | 0 | 0 | 89% | 1% |
| 20260518 | 1,071 | 1,071 | 1,000 | 1,037 | 50,000 | 23,700 | 97% | ▼ | 7717 | 0 | 0 | 87% | 0% |
| 20260519 | 1,054 | 1,078 | 1,048 | 1,066 | 29,400 | -20,600 | 103% | ▲ | 2282 | 0 | 0 | 89% | 3% |
| 20260520 | 1,072 | 1,072 | 1,030 | 1,043 | 28,400 | -1,000 | 98% | ▼ | 8828 | 0 | 0 | 87% | 1% |
| 20260521 | 1,053 | 1,053 | 1,031 | 1,031 | 29,000 | 600 | 99% | ▼▼ | 7177 | 0 | 0 | 86% | 0% |
| 20260522 | 1,042 | 1,055 | 1,039 | 1,051 | 18,300 | -10,700 | 102% | ▲ | 2282 | 0 | 0 | 89% | 2% |
| 20260525 | 1,061 | 1,070 | 1,053 | 1,063 | 31,000 | 12,700 | 101% | ▲▲ | 1111 | 0 | 0 | 91% | 3% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-19 | 7628 | モルガン・スタンレーMUFG証券株式会社 | 180,980 | 1% | ▲ | 1,100 |
| 2026-05-11 | 7628 | モルガン・スタンレーMUFG証券株式会社 | 179,880 | 1% | ▼ | -14,600 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-15 | 64,000 | 11,000 | 31,400 | 0 | 32,600 | 11,000 |
| 2026-05-01 | 44,000 | 15,200 | 28,100 | 200 | 15,900 | 15,000 |
| 2026-04-24 | 44,200 | 14,700 | 28,300 | 200 | 15,900 | 14,500 |