| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 660 | 667 | 650 | 650 | 134,100 | -17 | 97% | 98% | 165% | ▼▼▼▼▼▼ | 100% | 104% | 97% | 91% | 100% |
| 20240726 | 653 | 666 | 653 | 653 | 75,600 | 3 | 100% | 100% | 56% | ▲ | 102% | 97% | 97% | 91% | 100% |
| 20240729 | 663 | 679 | 659 | 678 | 104,800 | 25 | 104% | 102% | 139% | ▲▲ | 99% | 91% | 96% | 95% | 104% |
| 20240730 | 673 | 673 | 662 | 667 | 79,100 | -11 | 98% | 99% | 75% | ▼ | 102% | 85% | 96% | 93% | 103% |
| 20240731 | 669 | 680 | 664 | 680 | 104,200 | 13 | 102% | 102% | 132% | ▲ | 96% | 85% | 96% | 95% | 105% |
| 20240801 | 674 | 674 | 644 | 644 | 133,200 | -36 | 95% | 96% | 128% | ▼ | 98% | 94% | 103% | 90% | 100% |
| 20240802 | 626 | 633 | 611 | 611 | 223,600 | -33 | 95% | 98% | 168% | ▼▼ | 96% | 101% | 111% | 85% | 100% |
| 20240805 | 582 | 597 | 511 | 560 | 616,700 | -51 | 92% | 96% | 276% | ▼▼▼ | 99% | 103% | 114% | 78% | 100% |
| 20240806 | 576 | 597 | 550 | 569 | 269,500 | 9 | 102% | 99% | 44% | ▲ | 103% | 108% | 118% | 79% | 102% |
| 20240807 | 559 | 595 | 557 | 576 | 202,600 | 7 | 101% | 103% | 75% | ▲▲ | 102% | 104% | 113% | 80% | 103% |
| 20240808 | 581 | 601 | 579 | 590 | 137,900 | 14 | 102% | 102% | 68% | ▲▲▲ | 96% | 99% | 110% | 82% | 105% |
| 20240809 | 600 | 600 | 567 | 576 | 143,800 | -14 | 98% | 96% | 104% | ▼ | 101% | 100% | 111% | 80% | 103% |
| 20240813 | 592 | 598 | 582 | 596 | 92,000 | 20 | 103% | 101% | 64% | ▲ | 101% | 105% | 110% | 83% | 106% |
| 20240814 | 600 | 606 | 585 | 606 | 111,700 | 10 | 102% | 101% | 121% | ▲▲ | 102% | 112% | 117% | 85% | 108% |
| 20240815 | 563 | 577 | 551 | 573 | 400,200 | -33 | 95% | 102% | 358% | ▼ | 101% | 107% | 112% | 81% | 102% |
| 20240816 | 589 | 597 | 576 | 593 | 205,500 | 20 | 103% | 101% | 51% | ▲ | 97% | 108% | 112% | 85% | 106% |
| 20240819 | 585 | 585 | 568 | 569 | 198,300 | -24 | 96% | 97% | 96% | ▼ | 107% | 109% | 112% | 83% | 102% |
| 20240820 | 589 | 639 | 589 | 628 | 364,000 | 59 | 110% | 107% | 184% | ▲ | 99% | 103% | 100% | 92% | 112% |
| 20240821 | 628 | 632 | 615 | 624 | 139,100 | -4 | 99% | 99% | 38% | ▼ | 101% | 102% | 100% | 92% | 111% |
| 20240822 | 624 | 646 | 617 | 631 | 154,200 | 7 | 101% | 101% | 111% | ▲ | 98% | 98% | 95% | 93% | 113% |
| 20240823 | 644 | 644 | 619 | 632 | 130,900 | 1 | 100% | 98% | 85% | ▲▲ | 103% | 100% | 98% | 93% | 113% |
| 20240826 | 627 | 647 | 622 | 644 | 161,700 | 12 | 102% | 103% | 124% | ▲▲▲ | 100% | 99% | 95% | 95% | 115% |
| 20240827 | 641 | 645 | 635 | 638 | 76,600 | -6 | 99% | 100% | 47% | ▼ | 99% | 103% | 97% | 94% | 114% |
| 20240828 | 636 | 642 | 625 | 630 | 179,200 | -8 | 99% | 99% | 234% | ▼▼ | 100% | 104% | 98% | 93% | 113% |
| 20240829 | 630 | 645 | 625 | 627 | 142,500 | -3 | 100% | 100% | 80% | ▼▼▼ | 99% | 100% | 97% | 97% | 112% |
| 20240830 | 633 | 633 | 620 | 626 | 119,400 | -1 | 100% | 99% | 84% | ▼▼▼▼ | 100% | 98% | 97% | 97% | 112% |
| 20240902 | 635 | 641 | 624 | 633 | 147,200 | 7 | 101% | 100% | 123% | ▲ | 103% | 96% | 97% | 98% | 113% |
| 20240903 | 639 | 663 | 633 | 657 | 176,600 | 24 | 104% | 103% | 120% | ▲▲ | 98% | 96% | 96% | 100% | 115% |
| 20240904 | 642 | 649 | 629 | 631 | 184,400 | -26 | 96% | 98% | 104% | ▼ | 98% | 97% | 97% | 96% | 111% |
| 20240905 | 633 | 655 | 621 | 623 | 177,500 | -8 | 99% | 98% | 96% | ▼▼ | 97% | 97% | 99% | 95% | 109% |
| 20240906 | 622 | 623 | 601 | 605 | 169,100 | -18 | 97% | 97% | 95% | ▼▼▼ | 103% | 101% | 103% | 92% | 106% |
| 20240909 | 597 | 615 | 590 | 614 | 122,100 | 9 | 101% | 103% | 72% | ▲ | 100% | 97% | 101% | 93% | 108% |
| 20240910 | 611 | 617 | 606 | 611 | 53,200 | -3 | 100% | 100% | 44% | ▼ | 97% | 97% | 102% | 93% | 107% |
| 20240911 | 606 | 606 | 578 | 586 | 184,100 | -25 | 96% | 97% | 346% | ▼▼ | 102% | 103% | 103% | 89% | 103% |
| 20240912 | 592 | 605 | 592 | 604 | 91,800 | 18 | 103% | 102% | 50% | ▲ | 99% | 101% | 102% | 92% | 106% |
| 20240913 | 601 | 603 | 594 | 595 | 58,600 | -9 | 99% | 99% | 64% | ▼ | 98% | 100% | 102% | 91% | 105% |
| 20240917 | 600 | 601 | 576 | 585 | 99,400 | -10 | 98% | 98% | 170% | ▼▼ | 100% | 102% | 103% | 89% | 100% |
| 20240918 | 591 | 595 | 581 | 590 | 80,000 | 5 | 101% | 100% | 80% | ▲ | 102% | 103% | 102% | 90% | 101% |
| 20240919 | 597 | 612 | 597 | 607 | 115,200 | 17 | 103% | 102% | 144% | ▲▲ | 99% | 102% | 103% | 92% | 104% |
| 20240920 | 604 | 610 | 596 | 596 | 101,400 | -11 | 98% | 99% | 88% | ▼ | 99% | 102% | 103% | 91% | 102% |
| 20240924 | 606 | 608 | 597 | 601 | 56,400 | 5 | 101% | 99% | 56% | ▲ | 100% | 101% | 104% | 91% | 103% |
| 20240925 | 603 | 610 | 602 | 602 | 53,100 | 1 | 100% | 100% | 94% | ▲▲ | 101% | 100% | 103% | 92% | 103% |
| 20240926 | 608 | 615 | 600 | 615 | 117,000 | 13 | 102% | 101% | 220% | ▲▲▲ | 101% | 98% | 102% | 94% | 105% |
| 20240927 | 610 | 622 | 610 | 617 | 105,800 | 2 | 100% | 101% | 90% | ▲▲▲▲ | 97% | 96% | 100% | 94% | 105% |
| 20240930 | 622 | 638 | 606 | 606 | 266,300 | -11 | 98% | 97% | 252% | ▼ | 101% | 100% | 103% | 92% | 104% |
| 20241001 | 606 | 613 | 600 | 611 | 99,500 | 5 | 101% | 101% | 37% | ▲ | 99% | 100% | 103% | 93% | 104% |
| 20241002 | 606 | 606 | 594 | 597 | 123,400 | -14 | 98% | 99% | 124% | ▼ | 97% | 99% | 102% | 91% | 102% |
| 20241003 | 615 | 615 | 596 | 599 | 90,900 | 2 | 100% | 97% | 74% | ▲ | 100% | 102% | 104% | 95% | 102% |
| 20241004 | 600 | 609 | 598 | 598 | 48,200 | -1 | 100% | 100% | 53% | ▼ | 100% | 99% | 101% | 96% | 102% |
| 20241007 | 610 | 627 | 605 | 609 | 109,900 | 11 | 102% | 100% | 228% | ▲ | 99% | 101% | 0% | 99% | 104% |
| 20241008 | 600 | 606 | 591 | 595 | 143,000 | -14 | 98% | 99% | 130% | ▼ | 102% | 101% | 0% | 96% | 102% |
| 20241009 | 600 | 615 | 600 | 610 | 97,000 | 15 | 103% | 102% | 68% | ▲ | 99% | 100% | 0% | 99% | 104% |
| 20241010 | 610 | 611 | 601 | 601 | 61,000 | -9 | 99% | 99% | 63% | ▼ | 100% | 101% | 0% | 97% | 103% |
| 20241011 | 601 | 607 | 596 | 599 | 64,300 | -2 | 100% | 100% | 105% | ▼▼ | 100% | 104% | 0% | 97% | 102% |
| 20241015 | 601 | 607 | 597 | 604 | 55,500 | 5 | 101% | 100% | 86% | ▲ | 99% | 103% | 0% | 98% | 103% |
| 20241016 | 604 | 616 | 599 | 600 | 93,700 | -4 | 99% | 99% | 169% | ▼ | 101% | 102% | 0% | 97% | 103% |
| 20241017 | 602 | 612 | 598 | 610 | 81,400 | 10 | 102% | 101% | 87% | ▲ | 99% | 0% | 0% | 99% | 103% |
| 20241018 | 613 | 613 | 599 | 606 | 64,000 | -4 | 99% | 99% | 79% | ▼ | 104% | 0% | 0% | 98% | 102% |
| 20241021 | 603 | 626 | 601 | 625 | 110,700 | 19 | 103% | 104% | 173% | ▲ | 98% | 0% | 0% | 100% | 105% |
| 20241022 | 628 | 634 | 611 | 614 | 126,500 | -11 | 98% | 98% | 114% | ▼ | % | % | % | 98% | 103% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 228,600 | 855,700 | 185,400 | 212,100 | 43,200 | 643,600 |
| 2024-10-11 | 227,200 | 866,600 | 185,400 | 212,900 | 41,800 | 653,700 |
| 2024-10-04 | 227,100 | 886,000 | 185,400 | 211,600 | 41,700 | 674,400 |
| 2024-09-27 | 226,000 | 850,000 | 185,400 | 207,600 | 40,600 | 642,400 |
| 2024-09-20 | 230,700 | 884,400 | 185,400 | 213,400 | 45,300 | 671,000 |
| 2024-09-13 | 228,400 | 893,200 | 185,400 | 210,300 | 43,000 | 682,900 |
| 2024-09-06 | 240,200 | 876,400 | 185,400 | 213,400 | 54,800 | 663,000 |
| 2024-08-30 | 238,200 | 845,500 | 185,500 | 215,300 | 52,700 | 630,200 |
| 2024-08-23 | 240,200 | 885,800 | 185,500 | 213,200 | 54,700 | 672,600 |
| 2024-08-16 | 253,800 | 884,500 | 185,400 | 226,500 | 68,400 | 658,000 |
| 2024-08-09 | 221,600 | 838,200 | 185,400 | 208,100 | 36,200 | 630,100 |
| 2024-08-02 | 215,400 | 1,023,500 | 185,400 | 232,000 | 30,000 | 791,500 |
| 2024-07-26 | 218,300 | 1,014,500 | 185,400 | 236,200 | 32,900 | 778,300 |
| 2024-07-19 | 217,300 | 996,600 | 185,400 | 229,400 | 31,900 | 767,200 |
| 2024-07-12 | 211,000 | 1,022,800 | 182,700 | 215,000 | 28,300 | 807,800 |
| 2024-07-05 | 215,600 | 1,052,000 | 182,700 | 227,100 | 32,900 | 824,900 |
| 2024-06-28 | 227,000 | 1,099,900 | 186,700 | 222,700 | 40,300 | 877,200 |
| 2024-06-21 | 215,400 | 1,090,400 | 186,700 | 217,200 | 28,700 | 873,200 |
| 2024-06-14 | 219,200 | 1,061,500 | 186,700 | 219,300 | 32,500 | 842,200 |
| 2024-06-07 | 222,800 | 1,013,600 | 186,700 | 215,200 | 36,100 | 798,400 |
| 2024-05-31 | 213,300 | 952,100 | 174,700 | 203,000 | 38,600 | 749,100 |
| 2024-05-24 | 196,700 | 891,700 | 174,700 | 207,200 | 22,000 | 684,500 |
| 2024-05-17 | 199,600 | 886,200 | 175,200 | 215,200 | 24,400 | 671,000 |
| 2024-05-10 | 199,100 | 753,300 | 181,200 | 186,200 | 17,900 | 567,100 |
| 2024-05-02 | 199,500 | 692,000 | 181,200 | 184,100 | 18,300 | 507,900 |
| 2024-04-26 | 198,800 | 653,000 | 181,200 | 179,800 | 17,600 | 473,200 |
| 2024-04-19 | 216,300 | 652,200 | 182,900 | 178,100 | 33,400 | 474,100 |
| 2024-04-12 | 225,700 | 594,000 | 181,300 | 178,700 | 44,400 | 415,300 |
| 2024-04-05 | 222,400 | 588,600 | 181,300 | 173,500 | 41,100 | 415,100 |
| 2024-03-29 | 258,600 | 574,000 | 181,300 | 165,100 | 77,300 | 408,900 |
| 2024-03-22 | 262,700 | 606,200 | 180,100 | 161,600 | 82,600 | 444,600 |
| 2024-03-15 | 288,100 | 610,700 | 198,900 | 169,500 | 89,200 | 441,200 |
| 2024-03-08 | 314,100 | 574,700 | 200,300 | 171,000 | 113,800 | 403,700 |
| 2024-03-01 | 314,700 | 501,000 | 198,100 | 164,200 | 116,600 | 336,800 |
| 2024-02-22 | 316,900 | 502,500 | 209,500 | 171,400 | 107,400 | 331,100 |
| 2024-02-16 | 318,200 | 517,800 | 205,700 | 176,900 | 112,500 | 340,900 |
| 2024-02-09 | 334,400 | 626,000 | 198,700 | 199,700 | 135,700 | 426,300 |
| 2024-02-02 | 330,500 | 589,600 | 197,600 | 206,100 | 132,900 | 383,500 |
| 2024-01-26 | 333,500 | 641,500 | 200,100 | 217,300 | 133,400 | 424,200 |
| 2024-01-19 | 355,200 | 672,000 | 200,100 | 207,100 | 155,100 | 464,900 |
| 2024-01-12 | 358,600 | 671,200 | 192,200 | 202,600 | 166,400 | 468,600 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-17 | GOLDMAN SACHS INTERNATIONAL | 276,687 | 0.50% | ▲ | 900 | 600 | 601 | 576 | 585 | 99,400 |
| 2024-09-13 | GOLDMAN SACHS INTERNATIONAL | 275,787 | 0.49% | ▼ | -500 | 601 | 603 | 594 | 595 | 58,600 |
| 2024-09-12 | GOLDMAN SACHS INTERNATIONAL | 276,287 | 0.50% | ▲ | 5,700 | 592 | 605 | 592 | 604 | 91,800 |
| 2024-09-05 | GOLDMAN SACHS INTERNATIONAL | 270,587 | 0.49% | ▼ | -9,400 | 633 | 655 | 621 | 623 | 177,500 |
| 2024-07-31 | GOLDMAN SACHS INTERNATIONAL | 279,987 | 0.50% | ▲ | 4,300 | 669 | 680 | 664 | 680 | 104,200 |
| 2024-07-30 | GOLDMAN SACHS INTERNATIONAL | 275,687 | 0.49% | ▼ | -2,700 | 673 | 673 | 662 | 667 | 79,100 |
| 2024-07-26 | GOLDMAN SACHS INTERNATIONAL | 278,387 | 0.50% | ▲ | 3,700 | 653 | 666 | 653 | 653 | 75,600 |
| 2024-07-24 | GOLDMAN SACHS INTERNATIONAL | 274,687 | 0.49% | ▼ | -55,200 | 680 | 686 | 667 | 667 | 81,200 |
| 2024-07-18 | モルガン・スタンレーMUFG証券株式会社 | 266,124 | 0.48% | ▼ | -16,300 | 703 | 725 | 700 | 704 | 121,700 |
| 2024-07-10 | GOLDMAN SACHS INTERNATIONAL | 329,887 | 0.59% | ▼ | -51,900 | 696 | 696 | 662 | 664 | 298,600 |
| 2024-07-08 | モルガン・スタンレーMUFG証券株式会社 | 282,424 | 0.51% | ▲ | 10,134 | 685 | 690 | 681 | 683 | 104,700 |
| 2024-07-02 | GOLDMAN SACHS INTERNATIONAL | 381,787 | 0.69% | ▼ | -7,500 | 687 | 692 | 680 | 689 | 106,000 |
| 2024-07-01 | GOLDMAN SACHS INTERNATIONAL | 389,287 | 0.70% | ▲ | 6,000 | 708 | 712 | 681 | 683 | 241,100 |
| 2024-06-27 | GOLDMAN SACHS INTERNATIONAL | 383,287 | 0.69% | ▼ | -14,800 | 694 | 698 | 688 | 692 | 148,100 |
| 2024-06-17 | GOLDMAN SACHS INTERNATIONAL | 398,087 | 0.72% | ▲ | 51,400 | 648 | 651 | 632 | 640 | 177,700 |
| 2024-06-13 | GOLDMAN SACHS INTERNATIONAL | 346,687 | 0.62% | ▲ | 50,200 | 650 | 656 | 640 | 640 | 172,300 |
| 2024-06-11 | GOLDMAN SACHS INTERNATIONAL | 296,487 | 0.53% | ▲ | 670 | 672 | 655 | 657 | 137,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240814 | 15:00 | オプティム | 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 20240814 | 15:00 | オプティム | 2025年3月期 第1四半期決算短信 補足説明資料 |
| 20240628 | 14:00 | オプティム | 支配株主等に関する事項について |
| 20240627 | 16:00 | オプティム | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240521 | 15:00 | オプティム | 2024年3月期 決算説明会資料 |
| 20240515 | 16:15 | オプティム | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240515 | 16:15 | オプティム | 2024年3月期通期決算短信補足説明資料 |
| 20240214 | 15:00 | オプティム | 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 20240214 | 15:00 | オプティム | 2024年3月期 第3四半期決算短信 補足説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SP3C | 360 | 2024-01-31 09:39 | 株式会社オプティム | 菅谷 俊二 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3694 | 1 | OPTiM（オプティム）｜AI・IoTであらゆる産業のDXを実現するリーディングカンパニー | 2024-10-23 09:21:07 |
| 3694 | 2 | よくあるご質問 | OPTiM | 2024-08-20 19:36:29 |
| 3694 | 2 | 説明会動画 | OPTiM | 2024-06-18 06:33:16 |
| 3694 | 2 | 説明会資料 | OPTiM | 2024-06-18 06:33:15 |
| 3694 | 2 | 四半期報告 | OPTiM | 2024-06-18 06:33:13 |
| 3694 | 2 | 決算短信 | OPTiM | 2024-06-18 06:33:12 |
| 3694 | 2 | コーポレート・ガバナンス | OPTiM | 2024-06-18 06:33:10 |
| 3694 | 2 | 株主・株式情報 | OPTiM | 2024-06-15 12:35:29 |
| 3694 | 2 | IRライブラリ | OPTiM | 2024-06-15 12:35:27 |
| 3694 | 2 | IRカレンダー | OPTiM | 2024-06-15 12:35:25 |