[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/精密機器】 売上高:9973320 当期純利益:1178550 総資産:14328300 時価:21278億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250821 | 1,757 | 1,767 | 1,739 | 1,740 | 3,047,500 | -1,996,600 | 99% | ▼ | 2228 | 51 | 12 | 95% | 1% |
| 20250904 | 1,788 | 1,804 | 1,775 | 1,800 | 3,134,400 | -983,000 | 101% | ▲ | 8882 | 0 | 0 | 99% | 5% |
| 20250825 | 1,765 | 1,798 | 1,752 | 1,752 | 3,281,400 | -462,400 | 100% | ▼ | 2228 | 51 | 10 | 96% | 2% |
| 20250917 | 1,876 | 1,884 | 1,861 | 1,868 | 3,346,400 | -556,400 | 100% | ▼ | 2228 | 51 | 0 | 100% | 8% |
| 20250911 | 1,780 | 1,809 | 1,776 | 1,804 | 3,554,400 | -571,300 | 99% | ▼▼▼ | 8888 | 24 | 3 | 96% | 5% |
| 20250819 | 1,762 | 1,779 | 1,750 | 1,752 | 3,596,500 | -868,000 | 99% | ▼ | 8288 | 0 | 14 | 96% | 5% |
| 20250822 | 1,740 | 1,762 | 1,730 | 1,757 | 3,743,800 | 696,300 | 101% | ▲ | 7771 | 51 | 11 | 96% | 2% |
| 20250916 | 1,820 | 1,879 | 1,818 | 1,871 | 3,902,800 | -139,100 | 103% | ▲▲ | 2282 | 0 | 0 | 100% | 9% |
| 20250912 | 1,836 | 1,836 | 1,812 | 1,818 | 4,041,900 | 487,500 | 101% | ▲ | 1111 | 0 | 0 | 97% | 6% |
| 20250902 | 1,825 | 1,837 | 1,801 | 1,811 | 4,089,100 | -826,500 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 5% |
| 20250828 | 1,750 | 1,751 | 1,726 | 1,736 | 4,105,900 | -318,100 | 99% | ▼ | 2228 | 0 | 7 | 95% | 1% |
| 20250903 | 1,795 | 1,807 | 1,779 | 1,790 | 4,117,400 | 28,300 | 99% | ▼ | 7777 | 0 | 0 | 98% | 4% |
| 20250910 | 1,830 | 1,837 | 1,809 | 1,815 | 4,125,700 | -1,142,500 | 99% | ▼▼ | 8888 | 0 | 0 | 97% | 5% |
| 20250827 | 1,705 | 1,750 | 1,703 | 1,746 | 4,424,000 | -356,600 | 101% | ▲ | 2882 | 0 | 4 | 96% | 2% |
| 20250818 | 1,762 | 1,782 | 1,743 | 1,762 | 4,464,500 | -605,700 | 101% | ▲ | 2222 | 0 | 15 | 97% | 5% |
| 20250826 | 1,733 | 1,747 | 1,724 | 1,728 | 4,780,600 | 1,499,200 | 99% | ▼▼ | 7777 | 0 | 9 | 95% | 1% |
| 20250905 | 1,837 | 1,879 | 1,830 | 1,872 | 4,805,300 | 1,670,900 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 9% |
| 20250908 | 1,880 | 1,903 | 1,864 | 1,876 | 4,813,500 | 8,200 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 9% |
| 20250901 | 1,739 | 1,803 | 1,736 | 1,803 | 4,915,600 | -713,200 | 105% | ▲ | 2282 | 0 | 5 | 99% | 5% |
| 20250820 | 1,752 | 1,764 | 1,736 | 1,757 | 5,044,100 | 1,447,600 | 100% | ▲ | 7771 | 0 | 13 | 96% | 2% |
| 20250909 | 1,870 | 1,887 | 1,827 | 1,832 | 5,268,200 | 454,700 | 98% | ▼ | 7777 | 0 | 0 | 98% | 6% |
| 20250829 | 1,740 | 1,744 | 1,708 | 1,723 | 5,628,800 | 1,522,900 | 99% | ▼▼ | 7777 | 0 | 6 | 94% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 1,154,100 | 166,400 | 526,900 | 64,800 | 627,200 | 101,600 |
| 2025-08-29 | 1,177,300 | 177,900 | 549,900 | 64,200 | 627,400 | 113,700 |
| 2025-09-05 | 902,800 | 218,200 | 485,400 | 84,700 | 417,400 | 133,500 |
| 2025-09-12 | 931,900 | 186,000 | 496,100 | 85,800 | 435,800 | 100,200 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 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） |
| 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） |