[7733]オリンパス:【内視鏡】内視鏡に経営資源を集中新興国の販路開拓が課題
Yahoo! 【プライム/18精密機器】 売上高:9973320 当期純利益:1178550 総資産:14328300 時価:22269億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 2,112 | 2,130 | 2,063 | 2,072 | 4,090,500 | 673,400 | 99% | ▼▼▼ | 1717 | 24 | 0 | 99% | 5% |
| 20260114 | 2,093 | 2,137 | 2,078 | 2,113 | 3,285,900 | -804,600 | 102% | ▲ | 2282 | 0 | 0 | 100% | 7% |
| 20260115 | 2,098 | 2,110 | 2,064 | 2,073 | 3,420,100 | 134,200 | 98% | ▼ | 7717 | 0 | 0 | 98% | 5% |
| 20260116 | 2,037 | 2,073 | 2,035 | 2,043 | 2,415,200 | -1,004,900 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 3% |
| 20260119 | 2,023 | 2,027 | 1,971 | 1,994 | 3,092,200 | 677,000 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 1% |
| 20260120 | 1,950 | 1,953 | 1,913 | 1,916 | 4,703,700 | 1,611,500 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20260121 | 1,905 | 1,905 | 1,862 | 1,879 | 3,436,400 | -1,267,300 | 98% | ▼▼▼▼▼ | 8888 | 24 | 0 | 89% | 0% |
| 20260122 | 1,917 | 1,919 | 1,881 | 1,885 | 3,879,000 | 442,600 | 100% | ▲ | 1111 | 0 | 0 | 89% | 0% |
| 20260123 | 1,909 | 1,917 | 1,887 | 1,901 | 2,286,000 | -1,593,000 | 101% | ▲▲ | 8282 | 0 | 0 | 90% | 1% |
| 20260126 | 1,846 | 1,861 | 1,827 | 1,847 | 3,993,900 | 1,707,900 | 97% | ▼ | 7777 | 0 | 11 | 87% | 0% |
| 20260127 | 1,835 | 1,859 | 1,818 | 1,854 | 3,771,600 | -222,300 | 100% | ▲ | 8882 | 0 | 10 | 88% | 0% |
| 20260128 | 1,810 | 1,841 | 1,807 | 1,821 | 4,117,800 | 346,200 | 98% | ▼ | 7777 | 0 | 9 | 86% | 0% |
| 20260129 | 1,801 | 1,846 | 1,801 | 1,839 | 3,403,600 | -714,200 | 101% | ▲ | 2882 | 0 | 8 | 87% | 1% |
| 20260130 | 1,829 | 1,849 | 1,822 | 1,841 | 3,116,600 | -287,000 | 100% | ▲▲ | 2222 | 0 | 7 | 87% | 1% |
| 20260202 | 1,881 | 1,894 | 1,852 | 1,864 | 2,953,800 | -162,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 88% | 2% |
| 20260203 | 1,863 | 1,891 | 1,856 | 1,886 | 2,848,100 | -105,700 | 101% | ▲▲▲▲ | 8282 | 51 | 6 | 89% | 4% |
| 20260204 | 1,865 | 1,880 | 1,857 | 1,860 | 2,085,300 | -762,800 | 99% | ▼ | 8228 | 51 | 5 | 88% | 2% |
| 20260205 | 1,886 | 1,891 | 1,854 | 1,859 | 3,303,200 | 1,217,900 | 100% | ▼▼ | 1717 | 0 | 0 | 88% | 2% |
| 20260206 | 1,851 | 1,905 | 1,828 | 1,886 | 3,587,500 | 284,300 | 101% | ▲ | 1771 | 0 | 3 | 89% | 4% |
| 20260209 | 1,987 | 1,988 | 1,926 | 1,939 | 5,542,300 | 1,954,800 | 103% | ▲▲ | 1111 | 40 | 0 | 92% | 6% |
| 20260210 | 1,938 | 1,986 | 1,927 | 1,975 | 3,298,800 | -2,243,500 | 102% | ▲▲▲ | 8282 | 0 | 0 | 93% | 8% |
| 20260212 | 1,976 | 1,986 | 1,946 | 1,955 | 2,849,800 | -449,000 | 99% | ▼ | 2228 | 0 | 0 | 94% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 768,000 | 135,200 | 350,300 | 95,700 | 417,700 | 39,500 |
| 2026-01-30 | 779,200 | 143,700 | 365,100 | 100,400 | 414,100 | 43,300 |
| 2026-01-23 | 702,000 | 152,600 | 341,800 | 99,700 | 360,200 | 52,900 |
| 2026-01-16 | 460,000 | 173,800 | 291,100 | 109,500 | 168,900 | 64,300 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-19 13:27 | S100WPI1 | ベイリー・ギフォード・アンド・カンパニー | 変更報告書（特例対象株券等） |
| 2025-09-19 10:37 | S100WP74 | 三井住友信託銀行株式会社 | 変更報告書（特例対象株券等） |
| 2025-01-07 16:13 | S100V1GF | ブラックロック・ジャパン株式会社 | 変更報告書（特例対象株券等） |
| 2024-05-08 09:23 | S100TCYQ | マサチューセッツ・ファイナンシャル・サービセズ・カンパニー | 大量保有報告書（特例対象株券等） |