[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:282億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250901 | 355 | 360 | 352 | 352 | 246,800 | 137,200 | 99% | ▼ | 1417 | 0 | 0 | 93% | 2% |
| 20250819 | 354 | 355 | 352 | 353 | 230,700 | -206,500 | 99% | ▼ | 8528 | 0 | 14 | 94% | 3% |
| 20250820 | 355 | 361 | 352 | 355 | 320,900 | 90,200 | 101% | ▲ | 1411 | 0 | 0 | 94% | 3% |
| 20250821 | 356 | 356 | 351 | 353 | 175,500 | -145,400 | 99% | ▼ | 8828 | 0 | 0 | 94% | 3% |
| 20250822 | 351 | 354 | 348 | 354 | 223,000 | 47,500 | 100% | ▲ | 7771 | 0 | 11 | 94% | 3% |
| 20250825 | 355 | 357 | 353 | 353 | 362,700 | 139,700 | 100% | ▼ | 1117 | 0 | 0 | 94% | 3% |
| 20250826 | 352 | 357 | 352 | 354 | 195,800 | -166,900 | 100% | ▲ | 5882 | 0 | 9 | 94% | 3% |
| 20250827 | 356 | 356 | 353 | 353 | 132,200 | -63,600 | 100% | ▼ | 8228 | 0 | 0 | 94% | 3% |
| 20250828 | 353 | 356 | 353 | 354 | 143,100 | 10,900 | 100% | ▲ | 4471 | 0 | 7 | 94% | 3% |
| 20250829 | 353 | 357 | 352 | 355 | 109,600 | -33,500 | 100% | ▲▲ | 2852 | 0 | 6 | 94% | 3% |
| 20250903 | 358 | 358 | 354 | 356 | 113,600 | -127,100 | 99% | ▼ | 8228 | 0 | 0 | 95% | 3% |
| 20250902 | 352 | 359 | 352 | 358 | 240,700 | -6,100 | 102% | ▲ | 8582 | 0 | 4 | 95% | 4% |
| 20250917 | 373 | 373 | 366 | 367 | 57,900 | -71,000 | 99% | ▼ | 5828 | 0 | 0 | 99% | 4% |
| 20250818 | 353 | 364 | 352 | 357 | 437,200 | 239,500 | 101% | ▲▲ | 1111 | 40 | 15 | 95% | 4% |
| 20250904 | 356 | 360 | 354 | 360 | 112,900 | -700 | 101% | ▲ | 2582 | 0 | 0 | 96% | 5% |
| 20250911 | 370 | 370 | 366 | 368 | 74,000 | -82,300 | 99% | ▼ | 5258 | 0 | 0 | 99% | 5% |
| 20250912 | 368 | 371 | 366 | 368 | 113,500 | 39,500 | 100% | -- | 1474 | 0 | 0 | 99% | 5% |
| 20250918 | 368 | 369 | 365 | 368 | 74,500 | 16,600 | 100% | ▲ | 7771 | 0 | 0 | 99% | 5% |
| 20250916 | 368 | 373 | 368 | 372 | 128,900 | 15,400 | 101% | ▲ | 1141 | 0 | 0 | 100% | 6% |
| 20250909 | 372 | 373 | 368 | 369 | 97,000 | -45,700 | 99% | ▼ | 8888 | 0 | 0 | 99% | 7% |
| 20250905 | 360 | 375 | 360 | 372 | 264,000 | 151,100 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250908 | 375 | 375 | 369 | 372 | 142,700 | -121,300 | 100% | -- | 5225 | 0 | 0 | 100% | 8% |
| 20250910 | 370 | 370 | 363 | 370 | 156,300 | 59,300 | 100% | ▲ | 7771 | 0 | 0 | 99% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 1,207,300 | 103,800 | 879,700 | 0 | 327,600 | 103,800 |
| 2025-08-29 | 1,198,700 | 101,400 | 863,100 | 0 | 335,600 | 101,400 |
| 2025-09-05 | 1,141,700 | 100,000 | 826,300 | 0 | 315,400 | 100,000 |
| 2025-09-12 | 1,165,600 | 96,000 | 843,100 | 0 | 322,500 | 96,000 |
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 |