[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:287億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 2,345 | 2,354 | 2,320 | 2,327 | 7,200 | -3,800 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 4% |
| 20250926 | 2,290 | 2,316 | 2,273 | 2,316 | 130,600 | 77,100 | 101% | ▲▲▲▲ | 1111 | 40 | 0 | 96% | 4% |
| 20250909 | 2,330 | 2,331 | 2,267 | 2,291 | 8,900 | 1,700 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 95% | 2% |
| 20250910 | 2,280 | 2,301 | 2,270 | 2,291 | 7,700 | -1,200 | 100% | -- | 8285 | 0 | 0 | 95% | 2% |
| 20250925 | 2,280 | 2,291 | 2,259 | 2,291 | 53,500 | 18,100 | 101% | ▲▲▲ | 1111 | 40 | 0 | 95% | 3% |
| 20250924 | 2,263 | 2,281 | 2,237 | 2,275 | 35,400 | 8,400 | 100% | ▲▲ | 1711 | 0 | 0 | 94% | 2% |
| 20250911 | 2,291 | 2,291 | 2,261 | 2,267 | 11,200 | 3,500 | 99% | ▼ | 7717 | 0 | 0 | 94% | 1% |
| 20250922 | 2,258 | 2,274 | 2,245 | 2,266 | 27,000 | 6,100 | 101% | ▲ | 7171 | 0 | 0 | 94% | 2% |
| 20250918 | 2,243 | 2,253 | 2,223 | 2,253 | 12,800 | 0 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 1% |
| 20250919 | 2,264 | 2,275 | 2,241 | 2,241 | 20,900 | 8,100 | 99% | ▼ | 1117 | 0 | 0 | 93% | 1% |
| 20250917 | 2,211 | 2,242 | 2,190 | 2,232 | 12,800 | -6,300 | 100% | ▲ | 5822 | 0 | 0 | 92% | 0% |
| 20250912 | 2,254 | 2,263 | 2,211 | 2,230 | 19,900 | 8,700 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250916 | 2,205 | 2,242 | 2,205 | 2,221 | 19,100 | -800 | 100% | ▼▼▼ | 8888 | 0 | 8 | 92% | 0% |
| 20250929 | 2,253 | 2,254 | 2,202 | 2,220 | 42,100 | -88,500 | 96% | ▼ | 8888 | 0 | 0 | 92% | 0% |
| 20251006 | 2,203 | 2,222 | 2,161 | 2,216 | 13,600 | 3,200 | 103% | ▲ | 1111 | 0 | 0 | 95% | 5% |
| 20251002 | 2,110 | 2,212 | 2,110 | 2,192 | 18,900 | 5,700 | 104% | ▲ | 1471 | 0 | 3 | 91% | 4% |
| 20251007 | 2,197 | 2,220 | 2,175 | 2,183 | 11,200 | -2,400 | 99% | ▼ | 8288 | 0 | 0 | 94% | 3% |
| 20250930 | 2,220 | 2,220 | 2,175 | 2,180 | 14,700 | -27,400 | 98% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20251008 | 2,180 | 2,203 | 2,176 | 2,176 | 7,100 | -4,100 | 100% | ▼▼ | 8288 | 0 | 0 | 94% | 3% |
| 20251003 | 2,167 | 2,198 | 2,150 | 2,158 | 10,400 | -8,500 | 98% | ▼ | 8228 | 0 | 0 | 92% | 2% |
| 20251001 | 2,175 | 2,175 | 2,110 | 2,110 | 13,200 | -1,500 | 97% | ▼▼▼ | 8888 | 0 | 0 | 87% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-26 | 7628 | Barclays Capital Securities Ltd | 66,860 | 1% | ▲ | |
| 2025-09-30 | 7628 | Barclays Capital Securities Ltd | 65,260 | 0% | ▼ | -1,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 7,100 | 14,600 | 2,800 | 10,000 | 4,300 | 4,600 |
| 2025-09-19 | 6,400 | 35,300 | 2,700 | 30,500 | 3,700 | 4,800 |
| 2025-09-26 | 5,300 | 200,400 | 1,600 | 184,000 | 3,700 | 16,400 |
| 2025-10-03 | 4,800 | 4,700 | 1,300 | 600 | 3,500 | 4,100 |