株式銘柄のスクリーニング「kabuu」(6235--オプトラン)

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	1,932	1,954	1,890	1,893	400,200	-96	95%	98%	143%	▼▼	99%	104%	97%	86%	100%
20240726	1,900	1,929	1,880	1,888	238,200	-5	100%	99%	60%	▼▼▼	101%	96%	95%	85%	100%
20240729	1,931	1,945	1,926	1,943	144,700	55	103%	101%	61%	▲	99%	88%	95%	88%	103%
20240730	1,943	1,943	1,893	1,931	232,400	-12	99%	99%	161%	▼	104%	85%	97%	87%	102%
20240731	1,900	1,986	1,893	1,973	229,800	42	102%	104%	99%	▲	95%	86%	94%	89%	105%
20240801	1,950	1,960	1,857	1,860	486,200	-113	94%	95%	212%	▼	96%	95%	103%	84%	100%
20240802	1,776	1,787	1,711	1,711	501,400	-149	92%	96%	103%	▼▼	92%	106%	116%	77%	100%
20240805	1,600	1,621	1,436	1,466	669,800	-245	86%	92%	134%	▼▼▼	101%	109%	118%	66%	100%
20240806	1,600	1,645	1,584	1,620	365,500	154	111%	101%	55%	▲	104%	112%	117%	73%	111%
20240807	1,612	1,730	1,602	1,678	467,800	58	104%	104%	128%	▲▲	100%	107%	112%	76%	114%
20240808	1,681	1,733	1,651	1,680	632,100	2	100%	100%	135%	▲▲▲	103%	111%	115%	76%	115%
20240809	1,640	1,745	1,590	1,697	2,193,700	17	101%	103%	347%	▲▲▲▲	102%	107%	111%	78%	116%
20240813	1,703	1,743	1,677	1,743	598,800	46	103%	102%	27%	▲▲▲▲▲	101%	103%	106%	80%	119%
20240814	1,783	1,809	1,750	1,806	511,600	63	104%	101%	85%	▲▲▲▲▲▲	98%	102%	105%	84%	123%
20240815	1,793	1,795	1,761	1,765	425,600	-41	98%	98%	83%	▼	102%	102%	105%	86%	120%
20240816	1,799	1,835	1,785	1,827	273,300	62	104%	102%	64%	▲	98%	100%	103%	89%	125%
20240819	1,836	1,853	1,786	1,796	266,300	-31	98%	98%	97%	▼	101%	99%	104%	88%	123%
20240820	1,820	1,836	1,801	1,836	259,000	40	102%	101%	97%	▲	100%	99%	95%	90%	125%
20240821	1,815	1,855	1,811	1,817	157,600	-19	99%	100%	61%	▼	100%	97%	94%	91%	124%
20240822	1,829	1,838	1,792	1,838	222,100	21	101%	100%	141%	▲	99%	98%	98%	93%	125%
20240823	1,809	1,823	1,781	1,797	201,300	-41	98%	99%	91%	▼	99%	102%	98%	91%	123%
20240826	1,800	1,800	1,761	1,789	232,700	-8	100%	99%	116%	▼▼	100%	104%	100%	91%	122%
20240827	1,772	1,779	1,752	1,774	201,000	-15	99%	100%	86%	▼▼▼	101%	108%	105%	90%	121%
20240828	1,750	1,774	1,726	1,774	213,400	0	100%	101%	106%	--	100%	107%	106%	90%	121%
20240829	1,766	1,790	1,757	1,772	206,300	-2	100%	100%	97%	▼	103%	97%	105%	95%	121%
20240830	1,781	1,850	1,774	1,838	355,900	66	104%	103%	173%	▲	99%	92%	101%	100%	125%
20240902	1,868	1,881	1,835	1,851	219,500	13	101%	99%	62%	▲▲	100%	89%	99%	100%	126%
20240903	1,891	1,895	1,864	1,891	177,500	40	102%	100%	81%	▲▲▲	96%	92%	104%	100%	117%
20240904	1,805	1,817	1,728	1,732	479,000	-159	92%	96%	270%	▼	100%	95%	109%	92%	103%
20240905	1,733	1,775	1,714	1,726	387,600	-6	100%	100%	81%	▼▼	97%	97%	111%	91%	103%
20240906	1,735	1,737	1,665	1,682	275,000	-44	97%	97%	71%	▼▼▼	103%	105%	119%	89%	100%
20240909	1,609	1,668	1,597	1,664	304,000	-18	99%	103%	111%	▼▼▼▼	99%	101%	115%	88%	100%
20240910	1,670	1,682	1,625	1,649	237,600	-15	99%	99%	78%	▼▼▼▼▼	98%	101%	115%	87%	100%
20240911	1,665	1,685	1,622	1,637	246,600	-12	99%	98%	104%	▼▼▼▼▼▼	99%	101%	113%	87%	100%
20240912	1,703	1,716	1,663	1,682	175,300	45	103%	99%	71%	▲	100%	105%	114%	89%	103%
20240913	1,684	1,694	1,663	1,681	142,100	-1	100%	100%	81%	▼	100%	105%	114%	89%	103%
20240917	1,684	1,705	1,663	1,686	262,200	5	100%	100%	185%	▲	98%	103%	112%	89%	103%
20240918	1,717	1,724	1,669	1,682	373,700	-4	100%	98%	143%	▼	100%	107%	112%	89%	103%
20240919	1,720	1,735	1,701	1,715	161,000	33	102%	100%	43%	▲	101%	107%	109%	91%	105%
20240920	1,755	1,790	1,739	1,770	266,600	55	103%	101%	166%	▲▲	97%	105%	107%	94%	108%
20240924	1,784	1,789	1,728	1,736	210,300	-34	98%	97%	79%	▼	102%	107%	111%	92%	106%
20240925	1,730	1,779	1,728	1,763	222,800	27	102%	102%	106%	▲	101%	102%	106%	93%	108%
20240926	1,811	1,840	1,800	1,833	296,100	70	104%	101%	133%	▲▲	101%	102%	103%	97%	112%
20240927	1,853	1,878	1,843	1,878	200,700	45	102%	101%	68%	▲▲▲	100%	106%	108%	99%	115%
20240930	1,775	1,808	1,769	1,778	232,600	-100	95%	100%	116%	▼	103%	107%	106%	94%	109%
20241001	1,790	1,845	1,787	1,845	145,500	67	104%	103%	63%	▲	101%	106%	105%	98%	113%
20241002	1,808	1,851	1,793	1,824	174,600	-21	99%	101%	120%	▼	99%	100%	100%	96%	111%
20241003	1,904	1,912	1,871	1,882	213,000	58	103%	99%	122%	▲	98%	100%	100%	100%	115%
20241004	1,900	1,909	1,867	1,871	191,700	-11	99%	98%	90%	▼	100%	99%	98%	99%	114%
20241007	1,921	1,932	1,901	1,918	191,700	47	103%	100%	100%	▲	100%	100%	0%	100%	117%
20241008	1,910	1,927	1,885	1,909	185,100	-9	100%	100%	97%	▼	97%	99%	0%	100%	117%
20241009	1,928	1,931	1,859	1,873	164,200	-36	98%	97%	89%	▼▼	100%	100%	0%	98%	114%
20241010	1,900	1,915	1,874	1,896	134,800	23	101%	100%	82%	▲	100%	100%	0%	99%	116%
20241011	1,889	1,900	1,873	1,885	162,800	-11	99%	100%	121%	▼	101%	100%	0%	98%	112%
20241015	1,900	1,922	1,886	1,915	217,400	30	102%	101%	134%	▲	100%	102%	0%	100%	114%
20241016	1,867	1,887	1,837	1,873	149,300	-42	98%	100%	69%	▼	101%	100%	0%	98%	111%
20241017	1,880	1,901	1,873	1,893	185,700	20	101%	101%	124%	▲	100%	0%	0%	99%	113%
20241018	1,889	1,893	1,870	1,883	165,900	-10	99%	100%	89%	▼	101%	0%	0%	98%	110%
20241021	1,883	1,914	1,866	1,906	145,300	23	101%	101%	88%	▲	99%	0%	0%	99%	110%
20241022	1,910	1,921	1,876	1,883	192,000	-23	99%	99%	132%	▼	%	%	%	98%	108%

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	82,300	737,200	30,500	419,400	51,800	317,800
2024-10-11	74,700	761,800	23,500	427,600	51,200	334,200
2024-10-04	68,600	732,600	16,400	386,900	52,200	345,700
2024-09-27	71,400	746,000	16,100	396,400	55,300	349,600
2024-09-20	73,900	762,000	17,200	385,100	56,700	376,900
2024-09-13	62,300	777,700	17,300	372,100	45,000	405,600
2024-09-06	54,000	780,100	17,300	357,000	36,700	423,100
2024-08-30	64,500	795,300	17,400	363,100	47,100	432,200
2024-08-23	64,800	817,300	17,600	332,800	47,200	484,500
2024-08-16	65,800	781,000	17,600	295,600	48,200	485,400
2024-08-09	65,200	785,500	17,700	262,200	47,500	523,300
2024-08-02	21,000	698,800	17,600	256,800	3,400	442,000
2024-07-26	24,500	885,800	20,700	352,500	3,800	533,300
2024-07-19	25,500	950,000	20,700	368,100	4,800	581,900
2024-07-12	32,400	926,600	22,700	419,300	9,700	507,300
2024-07-05	32,400	710,800	22,800	286,100	9,600	424,700
2024-06-28	23,300	549,600	16,300	188,000	7,000	361,600
2024-06-21	22,800	557,800	16,300	206,400	6,500	351,400
2024-06-14	22,200	599,500	16,300	225,900	5,900	373,600
2024-06-07	25,100	635,100	16,300	265,800	8,800	369,300
2024-05-31	36,200	677,800	16,300	278,800	19,900	399,000
2024-05-24	38,900	630,200	16,300	207,500	22,600	422,700
2024-05-17	43,600	631,300	16,500	211,300	27,100	420,000
2024-05-10	40,400	490,200	31,600	90,900	8,800	399,300
2024-05-02	40,600	483,800	31,000	89,000	9,600	394,800
2024-04-26	42,400	474,600	31,000	85,400	11,400	389,200
2024-04-19	47,300	466,900	35,200	87,800	12,100	379,100
2024-04-12	45,000	480,300	35,200	92,300	9,800	388,000
2024-04-05	58,700	483,100	48,600	97,100	10,100	386,000
2024-03-29	56,700	502,100	48,600	101,200	8,100	400,900
2024-03-22	54,500	508,900	41,100	90,500	13,400	418,400
2024-03-15	56,100	501,200	41,100	81,100	15,000	420,100
2024-03-08	58,000	490,400	41,200	81,000	16,800	409,400
2024-03-01	58,900	503,400	41,300	79,000	17,600	424,400
2024-02-22	47,600	564,400	34,000	111,200	13,600	453,200
2024-02-16	49,400	568,600	34,000	106,000	15,400	462,600
2024-02-09	56,900	625,200	40,400	108,700	16,500	516,500
2024-02-02	55,400	652,700	40,500	111,000	14,900	541,700
2024-01-26	56,000	670,400	40,900	110,300	15,100	560,100
2024-01-19	58,300	651,600	40,400	109,000	17,900	542,600
2024-01-12	46,300	402,900	40,400	109,600	5,900	293,300

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
2024-10-18	JPM Securities Japan Co Ltd.	399,183	0.89%	▼	-36,100	1,889	1,893	1,870	1,883	165,900
2024-10-07	JPM Securities Japan Co Ltd.	435,283	0.98%	▼	-8,800	1,921	1,932	1,901	1,918	191,700
2024-10-04	モルガン・スタンレーMUFG証券株式会社	211,740	0.47%	▼	-15,822	1,900	1,909	1,867	1,871	191,700
2024-10-02	JPM Securities Japan Co Ltd.	444,083	1.00%	▲	4,645	1,808	1,851	1,793	1,824	174,600
2024-09-26	JPM Securities Japan Co Ltd.	439,438	0.99%	▼	-47,917	1,811	1,840	1,800	1,833	296,100
2024-09-19	JPM Securities Japan Co Ltd.	487,355	1.09%	▼	-35,300	1,720	1,735	1,701	1,715	161,000
2024-09-18	モルガン・スタンレーMUFG証券株式会社	227,562	0.51%	▲		1,717	1,724	1,669	1,682	373,700
2024-09-10	JPM Securities Japan Co Ltd.	522,655	1.17%	▼	-13,100	1,670	1,682	1,625	1,649	237,600
2024-09-05	JPM Securities Japan Co Ltd.	535,755	1.20%	▲	31,400	1,733	1,775	1,714	1,726	387,600
2024-09-04	JPM Securities Japan Co Ltd.	504,355	1.13%	▲	47,300	1,805	1,817	1,728	1,732	479,000
2024-09-03	JPM Securities Japan Co Ltd.	457,055	1.03%	▲	56,200	1,891	1,895	1,864	1,891	177,500
2024-08-30	JPM Securities Japan Co Ltd.	400,855	0.90%	▲		1,781	1,850	1,774	1,838	355,900
2024-08-29	JPM Securities Japan Co Ltd.	378,643	0.85%	▲		1,766	1,790	1,757	1,772	206,300
2024-08-23	JPM Securities Japan Co Ltd.	321,468	0.72%	▲	20,000	1,809	1,823	1,781	1,797	201,300
2024-08-22	JPM Securities Japan Co Ltd.	301,468	0.67%	▼		1,829	1,838	1,792	1,838	222,100
2024-08-21	JPM Securities Japan Co Ltd.	328,768	0.74%	▲	28,707	1,815	1,855	1,811	1,817	157,600
2024-08-20	JPM Securities Japan Co Ltd.	300,061	0.67%	▲	36,589	1,820	1,836	1,801	1,836	259,000
2024-08-16	JPM Securities Japan Co Ltd.	263,472	0.59%	▼	-13,200	1,799	1,835	1,785	1,827	273,300
2024-08-13	JPM Securities Japan Co Ltd.	276,672	0.62%	▲		1,703	1,743	1,677	1,743	598,800
2024-07-02	BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC	0	0.00%	▼	-300,000	2,005	2,025	1,994	2,017	226,700
2024-06-27	BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC	300,000	0.67%	▼	-23,000	2,012	2,058	2,004	2,030	218,100
2024-06-24	BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC	323,000	0.72%	▲	56,200	2,084	2,086	2,009	2,022	414,400
2024-06-17	BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC	266,800	0.60%	▲	36,600	2,048	2,066	2,007	2,028	227,600
2024-06-05	BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC	230,200	0.51%	▲	123,600	2,044	2,047	1,975	2,004	476,200
2024-05-31	BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC	106,600	0.24%	▼	-169,900	2,166	2,174	2,109	2,129	304,200
2024-05-29	BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC	276,500	0.62%	▲		2,143	2,192	2,086	2,086	332,500
2024-05-28	JPM Securities Japan Co Ltd.	0	0.00%	▼	-265,618	2,201	2,223	2,143	2,171	215,000
2024-05-21	JPM Securities Japan Co Ltd.	265,618	0.59%	▼	-9,200	2,082	2,147	2,038	2,049	317,200
2024-05-16	JPM Securities Japan Co Ltd.	274,818	0.61%	▲	26,300	2,080	2,172	2,020	2,149	757,600
2024-05-15	JPM Securities Japan Co Ltd.	248,518	0.56%	▼	-46,000	2,243	2,288	2,001	2,055	1,606,200
2024-05-07	JPM Securities Japan Co Ltd.	294,518	0.66%	▼	-189,092	1,977	1,994	1,960	1,993	115,200
2024-04-24	JPM Securities Japan Co Ltd.	483,610	1.09%	▼	-31,999	1,919	1,944	1,912	1,920	161,600
2024-04-10	JPM Securities Japan Co Ltd.	515,609	1.16%	▼	-98,700	1,960	1,993	1,948	1,985	193,300
2024-04-01	JPM Securities Japan Co Ltd.	614,309	1.38%	▼	-7,800	2,079	2,086	2,011	2,012	157,700
2024-04-01	MERRILL LYNCH INTERNATIONAL	212,934	0.48%	▼	-10,100	2,079	2,086	2,011	2,012	157,700
2024-03-29	JPM Securities Japan Co Ltd.	622,109	1.40%	▲	1,400	2,058	2,084	2,057	2,068	118,900
2024-03-28	JPM Securities Japan Co Ltd.	620,709	1.39%	▼	-700	2,053	2,071	2,043	2,050	112,400
2024-03-28	MERRILL LYNCH INTERNATIONAL	223,034	0.50%	▼	-7,250	2,053	2,071	2,043	2,050	112,400
2024-03-27	JPM Securities Japan Co Ltd.	621,409	1.40%	▲	12,900	2,061	2,084	2,040	2,057	187,400
2024-03-26	MERRILL LYNCH INTERNATIONAL	230,284	0.51%	▼	-6,650	2,046	2,076	2,041	2,061	107,700
2024-03-25	JPM Securities Japan Co Ltd.	608,509	1.37%	▼	-13,300	2,107	2,116	2,037	2,037	207,400
2024-03-25	MERRILL LYNCH INTERNATIONAL	236,934	0.53%	▼	-14,000	2,107	2,116	2,037	2,037	207,400
2024-03-22	J.P. MORGAN SECURITIES PLC	9,028	0.02%	▼	-241,800	2,148	2,148	2,100	2,108	138,000
2024-03-22	JPM Securities Japan Co Ltd.	621,809	1.40%	▲	255,700	2,148	2,148	2,100	2,108	138,000
2024-03-22	MERRILL LYNCH INTERNATIONAL	250,934	0.56%	▼	-6,800	2,148	2,148	2,100	2,108	138,000
2024-03-21	MERRILL LYNCH INTERNATIONAL	257,734	0.58%	▼	-4,300	2,151	2,165	2,129	2,129	176,200
2024-03-19	MERRILL LYNCH INTERNATIONAL	262,034	0.59%	▲	6,400	2,106	2,117	2,091	2,105	202,700
2024-03-18	MERRILL LYNCH INTERNATIONAL	255,634	0.57%	▲	7,200	2,109	2,164	2,104	2,150	383,900
2024-03-15	JPM Securities Japan Co Ltd.	366,109	0.82%	▲	54,200	2,091	2,106	2,041	2,098	410,100
2024-03-15	MERRILL LYNCH INTERNATIONAL	248,434	0.56%	▲	11,700	2,091	2,106	2,041	2,098	410,100
2024-03-14	MERRILL LYNCH INTERNATIONAL	236,734	0.53%	▲	5,300	2,044	2,138	2,041	2,124	417,200
2024-03-13	MERRILL LYNCH INTERNATIONAL	231,434	0.52%	▲	2,600	2,047	2,095	2,037	2,094	389,500
2024-03-12	JPM Securities Japan Co Ltd.	311,909	0.70%	▲	88,100	2,018	2,037	1,979	2,023	229,600
2024-03-12	MERRILL LYNCH INTERNATIONAL	228,834	0.51%	▲	5,900	2,018	2,037	1,979	2,023	229,600
2024-03-11	JPM Securities Japan Co Ltd.	223,809	0.50%	▲	163,574	2,056	2,056	1,990	2,036	327,600
2024-03-11	MERRILL LYNCH INTERNATIONAL	222,934	0.50%	▲		2,056	2,056	1,990	2,036	327,600
2024-03-05	J.P. MORGAN SECURITIES PLC	250,828	0.56%	▲	95,800	2,016	2,059	2,009	2,057	167,000

TDnet更新情報

報告日	strtime	銘柄	タイトル
20241007	15:00	オプトラン	自己株式の取得状況に関するお知らせ
20240909	15:00	オプトラン	自己株式の取得状況に関するお知らせ
20240808	15:00	オプトラン	2024年12月期　第２四半期（中間期）決算短信〔日本基準〕（連結）
20240808	15:00	オプトラン	自己株式取得に係る事項の決定に関するお知らせ
20240322	15:00	オプトラン	譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
20240311	15:00	オプトラン	役員の異動に関するお知らせ
20240221	17:00	オプトラン	(訂正)　「役員の異動に関するお知らせ」の一部訂正について
20240220	15:00	オプトラン	役員の異動に関するお知らせ
20240213	15:00	オプトラン	2023年12月期　決算短信〔日本基準〕（連結）

EDINEt更新情報

docID	docType	報告日時	企業名	提出者	報告書
S100UJUE	350	2024-10-18 13:45	株式会社オプトラン	ウエリントン・マネージメント・カンパニー・エルエルピー	変更報告書（特例対象株券等）
S100UDNC	350	2024-09-18 10:12	株式会社オプトラン	ウエリントン・マネージメント・カンパニー・エルエルピー	大量保有報告書（特例対象株券等）

企業サイト更新情報

code	cate	site_title	modified
6235	2	株式会社オプトラン	2024-06-19 05:31:18
6235	2	ニュース & トピックス \| IR情報 \| 株式会社オプトラン	2024-06-19 05:31:16
6235	2	社債・格付情報 \| 株式・社債情報 \| IR情報 \| 株式会社オプトラン	2024-06-19 05:31:15
6235	2	株式事務手続きのご案内 \| 株式・社債情報 \| IR情報 \| 株式会社オプトラン	2024-06-19 05:31:14
6235	2	株主の状況 \| 株式・社債情報 \| IR情報 \| 株式会社オプトラン	2024-06-19 05:31:13
6235	2	株主優待情報 \| 株式・社債情報 \| IR情報 \| 株式会社オプトラン	2024-06-19 05:31:12
6235	2	株主還元（配当等） \| 株式・社債情報 \| IR情報 \| 株式会社オプトラン	2024-06-19 05:31:10
6235	2	株式基本情報 \| 株式・社債情報 \| IR情報 \| 株式会社オプトラン	2024-06-19 05:31:09
6235	2	各種イベント \| IR資料室 \| IR情報 \| 株式会社オプトラン	2024-06-19 05:31:08
6235	2	コーポレートガバナンス報告書 \| IR資料室 \| IR情報 \| 株式会社オプトラン	2024-06-19 05:31:07

6235--オプトラン-【機械】【光学部品】車載カメラやスマホ向けが強み売上高:368070-当期純利益:46310-総資産:784900-時価:83526114----Yahoo

信用取引情報

機関空売り情報

TDnet更新情報

EDINEt更新情報

企業サイト更新情報

6235--オプトラン-【機械】【光学部品】車載カメラやスマホ向けが強み
売上高:368070-当期純利益:46310-総資産:784900-時価:83526114----Yahoo