[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/26卸売業】 売上高:2688250 当期純利益:-4830 総資産:1594690 時価:266億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251003 | 338 | 341 | 334 | 334 | 189,800 | -2,400 | 99% | ▼▼▼▼▼▼▼ | 2858 | 0 | 0 | 90% | 0% |
| 20251002 | 338 | 340 | 335 | 336 | 192,200 | -131,500 | 99% | ▼▼▼▼▼▼ | 8588 | 0 | 0 | 90% | 0% |
| 20251006 | 341 | 344 | 338 | 340 | 196,100 | 6,300 | 102% | ▲ | 1111 | 0 | 0 | 91% | 2% |
| 20251001 | 343 | 343 | 335 | 338 | 323,700 | -88,500 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20250930 | 356 | 357 | 342 | 343 | 412,200 | -1,892,500 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20251010 | 351 | 352 | 347 | 347 | 164,700 | -12,200 | 99% | ▼ | 5228 | 0 | 0 | 93% | 4% |
| 20251008 | 348 | 349 | 345 | 347 | 130,600 | -42,000 | 100% | ▲▲▲ | 5222 | 0 | 0 | 93% | 4% |
| 20251007 | 341 | 349 | 341 | 346 | 172,600 | -23,500 | 102% | ▲▲ | 2252 | 0 | 0 | 93% | 4% |
| 20251009 | 347 | 352 | 345 | 349 | 176,900 | 46,300 | 101% | ▲▲▲▲ | 1471 | 0 | 0 | 94% | 4% |
| 20250929 | 360 | 361 | 353 | 355 | 2,304,700 | 2,139,500 | 97% | ▼▼▼ | 7777 | 24 | 0 | 95% | 1% |
| 20250926 | 366 | 370 | 365 | 365 | 165,200 | 46,500 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 4% |
| 20250909 | 372 | 373 | 368 | 369 | 97,000 | -45,700 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20250925 | 368 | 371 | 367 | 367 | 118,700 | 7,400 | 99% | ▼ | 7777 | 0 | 0 | 99% | 4% |
| 20250918 | 368 | 369 | 365 | 368 | 74,500 | 16,600 | 100% | ▲ | 7771 | 0 | 0 | 99% | 5% |
| 20250917 | 373 | 373 | 366 | 367 | 57,900 | -71,000 | 99% | ▼ | 5828 | 0 | 0 | 99% | 4% |
| 20250912 | 368 | 371 | 366 | 368 | 113,500 | 39,500 | 100% | -- | 1474 | 0 | 0 | 99% | 5% |
| 20250911 | 370 | 370 | 366 | 368 | 74,000 | -82,300 | 99% | ▼ | 5258 | 0 | 0 | 99% | 5% |
| 20250910 | 370 | 370 | 363 | 370 | 156,300 | 59,300 | 100% | ▲ | 7771 | 0 | 0 | 99% | 8% |
| 20250924 | 373 | 373 | 368 | 371 | 111,300 | -300 | 100% | -- | 8825 | 0 | 0 | 100% | 5% |
| 20250922 | 372 | 374 | 369 | 371 | 111,600 | -71,400 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20250919 | 370 | 372 | 367 | 372 | 183,000 | 108,500 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 6% |
| 20250916 | 368 | 373 | 368 | 372 | 128,900 | 15,400 | 101% | ▲ | 1141 | 0 | 0 | 100% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-01 | 9268 | GOLDMAN SACHS INTERNATIONAL | 416,300 | 1% | ▲ | |
| 2025-10-03 | 9268 | GOLDMAN SACHS INTERNATIONAL | 479,100 | 1% | ▲ | 62,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 1,165,600 | 96,000 | 843,100 | 0 | 322,500 | 96,000 |
| 2025-09-19 | 1,143,200 | 89,700 | 854,300 | 0 | 288,900 | 89,700 |
| 2025-09-26 | 1,135,500 | 97,900 | 865,900 | 0 | 269,600 | 97,900 |
| 2025-10-03 | 3,371,500 | 96,100 | 2,983,100 | 0 | 388,400 | 96,100 |
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 |