[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:19775億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 1,750 | 1,751 | 1,726 | 1,736 | 4,105,900 | -318,100 | 99% | ▼ | 2228 | 0 | 0 | 95% | 1% |
| 20250826 | 1,733 | 1,747 | 1,724 | 1,728 | 4,780,600 | 1,499,200 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 1% |
| 20250821 | 1,757 | 1,767 | 1,739 | 1,740 | 3,047,500 | -1,996,600 | 99% | ▼ | 2228 | 51 | 0 | 95% | 1% |
| 20250827 | 1,705 | 1,750 | 1,703 | 1,746 | 4,424,000 | -356,600 | 101% | ▲ | 2882 | 0 | 0 | 96% | 2% |
| 20250825 | 1,765 | 1,798 | 1,752 | 1,752 | 3,281,400 | -462,400 | 100% | ▼ | 2228 | 51 | 0 | 96% | 2% |
| 20250822 | 1,740 | 1,762 | 1,730 | 1,757 | 3,743,800 | 696,300 | 101% | ▲ | 7771 | 51 | 0 | 96% | 2% |
| 20250820 | 1,752 | 1,764 | 1,736 | 1,757 | 5,044,100 | 1,447,600 | 100% | ▲ | 7771 | 0 | 0 | 96% | 2% |
| 20250812 | 1,665 | 1,752 | 1,649 | 1,718 | 12,499,800 | 6,595,400 | 94% | ▼ | 7777 | 0 | 2 | 94% | 3% |
| 20250815 | 1,760 | 1,768 | 1,732 | 1,738 | 5,070,200 | 70,000 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 4% |
| 20250819 | 1,762 | 1,779 | 1,750 | 1,752 | 3,596,500 | -868,000 | 99% | ▼ | 8288 | 0 | 0 | 96% | 5% |
| 20250818 | 1,762 | 1,782 | 1,743 | 1,762 | 4,464,500 | -605,700 | 101% | ▲ | 2222 | 0 | 0 | 97% | 5% |
| 20250814 | 1,766 | 1,792 | 1,756 | 1,759 | 5,000,200 | -2,124,200 | 99% | ▼ | 8228 | 0 | 0 | 96% | 5% |
| 20250813 | 1,718 | 1,795 | 1,717 | 1,779 | 7,124,400 | -5,375,400 | 104% | ▲ | 2222 | 0 | 0 | 97% | 7% |
| 20250807 | 1,793 | 1,810 | 1,788 | 1,792 | 4,022,100 | 1,218,900 | 99% | ▼ | 7777 | 0 | 0 | 98% | 8% |
| 20250805 | 1,789 | 1,804 | 1,781 | 1,796 | 2,960,000 | -814,300 | 100% | ▲ | 8222 | 0 | 0 | 98% | 8% |
| 20250806 | 1,801 | 1,831 | 1,798 | 1,812 | 2,803,200 | -156,800 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 9% |
| 20250808 | 1,823 | 1,834 | 1,809 | 1,825 | 5,904,400 | 1,882,300 | 102% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20250804 | 1,785 | 1,806 | 1,771 | 1,791 | 3,774,300 | 788,400 | 98% | ▼ | 7777 | 0 | 0 | 98% | 10% |
| 20250728 | 1,820 | 1,834 | 1,800 | 1,824 | 3,611,000 | 1,210,400 | 102% | ▲ | 1111 | 0 | 0 | 100% | 11% |
| 20250731 | 1,809 | 1,821 | 1,804 | 1,812 | 3,416,900 | 566,400 | 100% | ▲ | 1111 | 0 | 0 | 99% | 11% |
| 20250730 | 1,801 | 1,816 | 1,795 | 1,809 | 2,850,500 | -187,500 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 11% |
| 20250729 | 1,817 | 1,824 | 1,803 | 1,810 | 3,038,000 | -573,000 | 99% | ▼ | 8288 | 0 | 0 | 99% | 11% |
| 20250801 | 1,814 | 1,845 | 1,813 | 1,825 | 2,985,900 | -431,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1,155,200 | 188,800 | 510,400 | 92,100 | 644,800 | 96,700 |
| 2025-08-08 | 1,074,300 | 217,800 | 508,800 | 98,800 | 565,500 | 119,000 |
| 2025-08-15 | 1,189,500 | 176,400 | 535,400 | 72,800 | 654,100 | 103,600 |
| 2025-08-22 | 1,154,100 | 166,400 | 526,900 | 64,800 | 627,200 | 101,600 |
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） |