[9268]オプティマス:【中古車】ニュージーランドに輸出、現地でアフターも
Yahoo! 【スタンダード/卸売業】 売上高:2688250 当期純利益:-4830 総資産:1594690 時価:272億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250805 | 375 | 377 | 372 | 377 | 88,100 | -15,200 | 101% | ▲ | 2222 | 0 | 0 | 97% | 4% |
| 20250807 | 374 | 378 | 372 | 375 | 153,300 | 43,100 | 100% | ▲ | 7771 | 0 | 0 | 97% | 4% |
| 20250728 | 373 | 375 | 370 | 375 | 120,300 | 38,300 | 100% | ▲ | 4171 | 0 | 0 | 97% | 8% |
| 20250801 | 366 | 375 | 366 | 374 | 128,700 | 58,800 | 102% | ▲ | 1771 | 0 | 0 | 96% | 6% |
| 20250804 | 369 | 375 | 368 | 374 | 103,300 | -25,400 | 100% | -- | 5225 | 0 | 0 | 96% | 6% |
| 20250806 | 378 | 379 | 373 | 374 | 110,200 | 22,100 | 99% | ▼ | 1117 | 0 | 0 | 96% | 4% |
| 20250808 | 373 | 375 | 370 | 373 | 164,200 | 10,900 | 99% | ▼ | 7777 | 0 | 0 | 96% | 3% |
| 20250812 | 374 | 378 | 369 | 372 | 381,500 | 217,300 | 100% | ▼▼ | 1717 | 0 | 0 | 96% | 3% |
| 20250729 | 374 | 374 | 368 | 369 | 116,200 | -4,100 | 98% | ▼ | 8828 | 0 | 0 | 95% | 6% |
| 20250730 | 368 | 369 | 366 | 369 | 89,400 | -26,800 | 100% | -- | 8885 | 0 | 0 | 95% | 6% |
| 20250731 | 369 | 372 | 367 | 368 | 69,900 | -19,500 | 100% | ▼ | 2228 | 0 | 0 | 95% | 4% |
| 20250818 | 353 | 364 | 352 | 357 | 437,200 | 239,500 | 101% | ▲▲ | 1111 | 40 | 0 | 95% | 4% |
| 20250820 | 355 | 361 | 352 | 355 | 320,900 | 90,200 | 101% | ▲ | 1411 | 0 | 0 | 94% | 3% |
| 20250828 | 353 | 356 | 353 | 354 | 143,100 | 10,900 | 100% | ▲ | 4471 | 0 | 0 | 94% | 3% |
| 20250826 | 352 | 357 | 352 | 354 | 195,800 | -166,900 | 100% | ▲ | 5882 | 0 | 0 | 94% | 3% |
| 20250822 | 351 | 354 | 348 | 354 | 223,000 | 47,500 | 100% | ▲ | 7771 | 0 | 0 | 94% | 3% |
| 20250819 | 354 | 355 | 352 | 353 | 230,700 | -206,500 | 99% | ▼ | 8528 | 0 | 0 | 94% | 3% |
| 20250821 | 356 | 356 | 351 | 353 | 175,500 | -145,400 | 99% | ▼ | 8828 | 0 | 0 | 94% | 3% |
| 20250825 | 355 | 357 | 353 | 353 | 362,700 | 139,700 | 100% | ▼ | 1117 | 0 | 0 | 94% | 3% |
| 20250827 | 356 | 356 | 353 | 353 | 132,200 | -63,600 | 100% | ▼ | 8228 | 0 | 0 | 94% | 3% |
| 20250815 | 347 | 354 | 344 | 352 | 197,700 | -149,500 | 102% | ▲ | 2582 | 0 | 0 | 93% | 2% |
| 20250813 | 348 | 352 | 342 | 345 | 1,135,500 | 754,000 | 93% | ▼▼▼ | 7777 | 24 | 0 | 91% | 0% |
| 20250814 | 351 | 351 | 344 | 344 | 347,200 | -788,300 | 100% | ▼▼▼▼ | 8228 | 24 | 0 | 91% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-12 | 9268 | GOLDMAN SACHS INTERNATIONAL | 368,500 | 0% | ▼ | -22,500 |
| 2025-07-29 | 9268 | GOLDMAN SACHS INTERNATIONAL | 391,000 | 1% | ▲ | 9,000 |
| 2025-08-13 | 9268 | GOLDMAN SACHS INTERNATIONAL | 400,200 | 1% | ▲ | 31,700 |
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 | 1,247,300 | 111,200 | 895,400 | 0 | 351,900 | 111,200 |
| 2025-08-08 | 1,218,100 | 97,000 | 884,600 | 0 | 333,500 | 97,000 |
| 2025-08-15 | 1,240,200 | 108,800 | 886,700 | 100 | 353,500 | 108,700 |
| 2025-08-22 | 1,207,300 | 103,800 | 879,700 | 0 | 327,600 | 103,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-04-08 15:23 | S100T81T | 光通信株式会社 | 変更報告書 |
| 2024-06-05 14:57 | S100TK8T | 山中 信哉 | 変更報告書 |
| 2024-06-05 15:04 | S100TK8H | ＲＯＢＥＲＴ ＡＮＤＲＥＷ ＹＯＵＮＧ | 変更報告書 |
| 2024-06-05 15:09 | S100TK91 | ＭＡＲＴＩＮ ＦＲＡＳＥＲ ＭＣＣＵＬＬＯＵＧＨ | 変更報告書 |