[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:22679億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251022 | 1,914 | 1,960 | 1,910 | 1,956 | 3,209,900 | 442,900 | 102% | ▲▲▲ | 1111 | 41 | 13 | 100% | 8% |
| 20251023 | 1,957 | 1,962 | 1,939 | 1,957 | 2,870,100 | -339,800 | 100% | ▲▲▲▲ | 2222 | 0 | 12 | 100% | 8% |
| 20251027 | 1,959 | 1,985 | 1,944 | 1,954 | 3,177,600 | 810,900 | 101% | ▲ | 1111 | 0 | 10 | 100% | 8% |
| 20251028 | 1,954 | 1,970 | 1,947 | 1,965 | 3,266,500 | 88,900 | 101% | ▲▲ | 7171 | 0 | 9 | 100% | 8% |
| 20251114 | 2,089 | 2,131 | 2,059 | 2,106 | 4,305,200 | -295,300 | 101% | ▲ | 8882 | 0 | 0 | 100% | 15% |
| 20251112 | 2,109 | 2,168 | 2,098 | 2,114 | 6,030,500 | 2,005,500 | 102% | ▲ | 1111 | 0 | 0 | 100% | 17% |
| 20251110 | 2,132 | 2,154 | 2,037 | 2,088 | 9,628,100 | 4,855,500 | 112% | ▲▲ | 1111 | 40 | 0 | 100% | 15% |
| 20251021 | 1,903 | 1,929 | 1,903 | 1,927 | 2,767,000 | -47,100 | 102% | ▲▲ | 2222 | 0 | 14 | 99% | 6% |
| 20251024 | 1,947 | 1,955 | 1,927 | 1,935 | 2,366,700 | -503,400 | 99% | ▼ | 8888 | 0 | 11 | 99% | 7% |
| 20251113 | 2,127 | 2,154 | 2,081 | 2,089 | 4,600,500 | -1,430,000 | 99% | ▼ | 8828 | 0 | 0 | 99% | 14% |
| 20251111 | 2,075 | 2,080 | 2,051 | 2,069 | 4,025,000 | -5,603,100 | 99% | ▼ | 8288 | 0 | 0 | 99% | 14% |
| 20251117 | 2,091 | 2,100 | 2,043 | 2,065 | 3,171,500 | -1,133,700 | 98% | ▼ | 8828 | 0 | 0 | 98% | 12% |
| 20251029 | 1,930 | 1,948 | 1,896 | 1,923 | 3,359,200 | 92,700 | 98% | ▼ | 7777 | 0 | 8 | 98% | 6% |
| 20251020 | 1,878 | 1,894 | 1,856 | 1,894 | 2,814,100 | 234,800 | 103% | ▲ | 1111 | 0 | 15 | 97% | 4% |
| 20251104 | 1,878 | 1,917 | 1,875 | 1,896 | 3,482,100 | 186,200 | 100% | ▼▼▼▼ | 7777 | 24 | 5 | 97% | 5% |
| 20251031 | 1,920 | 1,924 | 1,890 | 1,900 | 3,295,900 | -1,059,500 | 100% | ▼▼▼ | 8828 | 24 | 6 | 97% | 5% |
| 20251030 | 1,907 | 1,935 | 1,898 | 1,907 | 4,355,400 | 996,200 | 99% | ▼▼ | 7177 | 0 | 7 | 97% | 5% |
| 20251118 | 2,078 | 2,087 | 2,025 | 2,025 | 4,489,800 | 1,318,300 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 10% |
| 20251107 | 1,859 | 1,878 | 1,830 | 1,872 | 4,772,600 | 1,053,400 | 102% | ▲ | 1111 | 0 | 2 | 95% | 3% |
| 20251119 | 2,024 | 2,040 | 1,990 | 1,991 | 3,457,300 | -1,032,500 | 98% | ▼▼▼ | 8888 | 51 | 0 | 94% | 8% |
| 20251106 | 1,850 | 1,860 | 1,829 | 1,840 | 3,719,200 | -1,084,800 | 99% | ▼▼▼▼▼▼ | 8888 | 24 | 3 | 94% | 1% |
| 20251105 | 1,930 | 1,945 | 1,850 | 1,855 | 4,804,000 | 1,321,900 | 98% | ▼▼▼▼▼ | 1717 | 24 | 4 | 94% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 636,100 | 209,000 | 395,500 | 95,800 | 240,600 | 113,200 |
| 2025-10-31 | 601,400 | 245,200 | 390,500 | 148,400 | 210,900 | 96,800 |
| 2025-11-07 | 621,800 | 224,600 | 397,600 | 143,500 | 224,200 | 81,100 |
| 2025-11-14 | 465,300 | 319,100 | 327,800 | 155,200 | 137,500 | 163,900 |
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） |
| 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） |
| 2025-09-19 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） |