[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:15412億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260212 | 1,976 | 1,986 | 1,946 | 1,955 | 2,849,800 | -449,000 | 99% | ▼ | 2228 | 0 | 0 | 94% | 7% |
| 20260210 | 1,938 | 1,986 | 1,927 | 1,975 | 3,298,800 | -2,243,500 | 102% | ▲▲▲ | 8282 | 0 | 0 | 93% | 8% |
| 20260209 | 1,987 | 1,988 | 1,926 | 1,939 | 5,542,300 | 1,954,800 | 103% | ▲▲ | 1111 | 40 | 0 | 92% | 6% |
| 20260213 | 1,937 | 1,965 | 1,853 | 1,853 | 5,457,400 | 2,607,600 | 95% | ▼▼ | 7777 | 0 | 0 | 91% | 2% |
| 20260203 | 1,863 | 1,891 | 1,856 | 1,886 | 2,848,100 | -105,700 | 101% | ▲▲▲▲ | 8282 | 51 | 6 | 89% | 4% |
| 20260206 | 1,851 | 1,905 | 1,828 | 1,886 | 3,587,500 | 284,300 | 101% | ▲ | 1771 | 0 | 3 | 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% |
| 20260202 | 1,881 | 1,894 | 1,852 | 1,864 | 2,953,800 | -162,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 88% | 2% |
| 20260216 | 1,668 | 1,668 | 1,603 | 1,614 | 12,719,100 | 7,261,700 | 87% | ▼▼▼ | 7777 | 24 | 0 | 81% | 0% |
| 20260217 | 1,607 | 1,607 | 1,556 | 1,563 | 9,617,200 | -3,101,900 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 79% | 0% |
| 20260219 | 1,539 | 1,557 | 1,533 | 1,548 | 6,060,300 | -1,406,600 | 101% | ▲ | 2282 | 0 | 0 | 78% | 1% |
| 20260218 | 1,548 | 1,554 | 1,524 | 1,526 | 7,466,900 | -2,150,300 | 98% | ▼▼▼▼▼ | 8888 | 24 | 0 | 77% | 0% |
| 20260227 | 1,496 | 1,530 | 1,495 | 1,528 | 9,219,300 | 1,922,900 | 103% | ▲▲▲ | 1111 | 40 | 0 | 77% | 6% |
| 20260226 | 1,460 | 1,502 | 1,456 | 1,490 | 7,296,400 | 1,105,300 | 103% | ▲▲ | 1111 | 40 | 0 | 75% | 3% |
| 20260220 | 1,535 | 1,540 | 1,480 | 1,480 | 8,475,700 | 2,415,400 | 96% | ▼ | 7777 | 0 | 0 | 75% | 0% |
| 20260302 | 1,526 | 1,528 | 1,459 | 1,459 | 6,451,400 | -2,767,900 | 95% | ▼ | 8828 | 51 | 0 | 74% | 1% |
| 20260224 | 1,458 | 1,467 | 1,436 | 1,441 | 7,120,200 | -1,355,500 | 97% | ▼▼ | 8888 | 0 | 0 | 73% | 0% |
| 20260225 | 1,434 | 1,465 | 1,429 | 1,451 | 6,191,100 | -929,100 | 101% | ▲ | 8882 | 0 | 3 | 73% | 1% |
| 20260303 | 1,443 | 1,450 | 1,408 | 1,412 | 7,028,400 | 577,000 | 97% | ▼▼ | 7777 | 0 | 0 | 71% | 0% |
| 20260304 | 1,398 | 1,402 | 1,360 | 1,361 | 8,173,600 | 1,145,200 | 96% | ▼▼▼ | 7777 | 24 | 0 | 69% | 0% |
| 20260305 | 1,400 | 1,410 | 1,353 | 1,353 | 9,639,300 | 1,465,700 | 99% | ▼▼▼▼ | 1717 | 24 | 0 | 68% | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 768,000 | 135,200 | 350,300 | 95,700 | 417,700 | 39,500 |
| 2026-02-13 | 636,600 | 154,200 | 340,600 | 101,400 | 296,000 | 52,800 |
| 2026-02-20 | 2,677,900 | 152,500 | 1,005,000 | 94,000 | 1,672,900 | 58,500 |
| 2026-02-27 | 2,724,900 | 142,600 | 973,700 | 103,700 | 1,751,200 | 38,900 |
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） |