[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:257億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 356 | 357 | 342 | 343 | 412,200 | -1,892,500 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 92% | 0% |
| 20251001 | 343 | 343 | 335 | 338 | 323,700 | -88,500 | 99% | ▼▼▼▼▼ | 8888 | 24 | 0 | 91% | 0% |
| 20251002 | 338 | 340 | 335 | 336 | 192,200 | -131,500 | 99% | ▼▼▼▼▼▼ | 8588 | 0 | 0 | 90% | 0% |
| 20251003 | 338 | 341 | 334 | 334 | 189,800 | -2,400 | 99% | ▼▼▼▼▼▼▼ | 2858 | 0 | 0 | 90% | 0% |
| 20251029 | 339 | 339 | 330 | 332 | 296,400 | 43,700 | 98% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251030 | 332 | 336 | 332 | 335 | 50,200 | -246,200 | 101% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20250929 | 360 | 361 | 353 | 355 | 2,304,700 | 2,139,500 | 97% | ▼▼▼ | 7777 | 24 | 0 | 95% | 1% |
| 20251028 | 342 | 342 | 338 | 338 | 252,700 | 106,200 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251014 | 344 | 346 | 339 | 342 | 163,600 | -1,100 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 2% |
| 20251006 | 341 | 344 | 338 | 340 | 196,100 | 6,300 | 102% | ▲ | 1111 | 0 | 0 | 91% | 2% |
| 20251027 | 347 | 350 | 343 | 343 | 146,500 | -44,300 | 99% | ▼ | 5888 | 0 | 0 | 97% | 3% |
| 20251009 | 347 | 352 | 345 | 349 | 176,900 | 46,300 | 101% | ▲▲▲▲ | 1471 | 0 | 0 | 94% | 4% |
| 20251010 | 351 | 352 | 347 | 347 | 164,700 | -12,200 | 99% | ▼ | 5228 | 0 | 0 | 93% | 4% |
| 20251017 | 351 | 352 | 347 | 348 | 99,000 | 4,500 | 99% | ▼▼ | 7777 | 0 | 0 | 94% | 4% |
| 20251020 | 351 | 353 | 348 | 348 | 70,200 | -28,800 | 100% | -- | 2255 | 0 | 0 | 94% | 4% |
| 20251021 | 349 | 350 | 346 | 347 | 83,100 | 12,900 | 100% | ▼ | 7777 | 0 | 0 | 94% | 4% |
| 20251022 | 348 | 348 | 345 | 347 | 247,800 | 164,700 | 100% | -- | 7774 | 0 | 0 | 94% | 4% |
| 20251023 | 346 | 347 | 344 | 347 | 106,100 | -141,700 | 100% | -- | 8885 | 0 | 0 | 95% | 4% |
| 20251024 | 349 | 350 | 346 | 347 | 190,800 | 84,700 | 100% | -- | 1114 | 0 | 0 | 95% | 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% |
| 20251015 | 342 | 352 | 342 | 352 | 216,700 | 53,100 | 103% | ▲ | 1171 | 0 | 0 | 95% | 5% |
| 20251016 | 352 | 356 | 349 | 351 | 94,500 | -122,200 | 100% | ▼ | 2228 | 0 | 0 | 94% | 5% |
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 |
| 2025-10-22 | 9268 | GOLDMAN SACHS INTERNATIONAL | 430,200 | 1% | ▼ | -48,900 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 3,371,500 | 96,100 | 2,983,100 | 0 | 388,400 | 96,100 |
| 2025-10-10 | 3,336,700 | 91,500 | 2,967,700 | 0 | 369,000 | 91,500 |
| 2025-10-17 | 3,309,400 | 89,600 | 2,992,100 | 0 | 317,300 | 89,600 |
| 2025-10-24 | 3,428,100 | 92,600 | 3,069,000 | 0 | 359,100 | 92,600 |
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 |