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:324050-当期純利益:63510-総資産:814390-時価:69287196----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upv5%s10%s20%sper_pp_15率10率MAX20MIN20
202506161,5431,5671,5421,548150,7006100%100%76%▲▲▲▲▲1100102%100%102%100%107%
202506171,5491,5851,5481,582169,60034102%102%113%▲▲▲▲▲▲1000100%97%100%100%109%
202506181,5761,5921,5561,572162,100-1099%100%96%▼00097%99%101%99%109%
202506191,5701,5721,5251,525134,700-4797%97%83%▼▼000102%103%103%96%106%
202506201,5241,5651,5211,550414,00025102%102%307%▲70099%105%103%98%107%
202506231,5271,5331,4901,506169,000-4497%99%41%▼600100%107%103%95%104%
202506241,5241,5381,5211,521120,50015101%100%71%▲500101%106%102%96%105%
202506251,5401,5681,5401,552122,10031102%101%101%▲▲400101%101%101%98%107%
202506261,5571,5741,5401,573169,30021101%101%139%▲▲▲000102%100%100%99%109%
202506271,5751,6171,5671,599274,10026102%102%162%▲▲▲▲000100%97%96%100%111%
202506301,6321,6521,6141,633381,80034102%100%139%▲▲▲▲▲00098%98%0%100%113%
202507011,6051,6101,5621,576311,800-5797%98%82%▼000100%100%0%97%109%
202507021,5411,5671,5181,548210,600-2898%100%68%▼▼000100%99%0%95%107%
202507031,5801,6151,5681,582200,90034102%100%95%▲00097%97%0%97%109%
202507041,6101,6111,5651,568102,400-1499%97%51%▼00098%101%0%96%109%
202507071,5521,5601,5191,527115,800-4197%98%113%▼▼000102%103%0%94%103%
202507081,5241,5571,5241,547140,00020101%102%121%▲000100%100%0%95%103%
202507091,5631,5761,5551,562137,10015101%100%98%▲▲000100%0%0%96%104%
202507101,5541,5641,5431,554156,800-899%100%114%▼000100%0%0%95%103%
202507111,5611,5781,5481,56894,70014101%100%60%▲000100%0%0%96%104%
202507141,5651,5801,5591,562110,100-6100%100%116%▼000%%%96%104%

TDnet更新情報

報告日strtime銘柄タイトル
2025033116:00オプトラン 支配株主等に関する事項について
2025032515:30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
2025031815:30オプトラン 自己株式の公開買付けの結果及び取得終了に関するお知らせ
2025030316:00オプトラン その他の関係会社の異動に関するお知らせ
2025013115:00オプトラン 譲渡制限付株式としての自己株式処分の払込完了及び一部失権に関するお知らせ
2025012715:00オプトラン 役員の異動に関するお知らせ
2024122715:30オプトラン 自己株式の取得状況及び取得終了に関するお知らせ
2024122415:00オプトラン 当社従業員等に対する譲渡制限付株式としての自己株式の処分に関するお知らせ
2024121015:30オプトラン 自己株式の取得状況に関するお知らせ
2024111215:30オプトラン 2024年12月期　第３四半期決算短信〔日本基準〕（連結）
2024111215:30オプトラン 業績予想の修正に関するお知らせ
2024111215:30オプトラン 2024年12月期　第３四半期決算説明資料
2024111215:30オプトラン 自己株式の取得状況に関するお知らせ
2024100715:00オプトラン 自己株式の取得状況に関するお知らせ
2024090915:00オプトラン 自己株式の取得状況に関するお知らせ
2024080815:00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）
2024080815:00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
2024032215:00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
2024031115:00オプトラン 役員の異動に関するお知らせ
2024022117:00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
2024022015:00オプトラン 役員の異動に関するお知らせ
2024021315:00オプトラン 2023年12月期　決算短信〔日本基準〕（連結）

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
2025-07-09 BNP Paribas Financial Markets SNC390,7810.88%▼-8,8001,5631,5761,5551,562137,100
2025-07-07 BNP Paribas Financial Markets SNC399,5810.90%▲19,7001,5521,5601,5191,527115,800
2025-06-20 BNP Paribas Financial Markets SNC379,8810.85%▼-87,0711,5241,5651,5211,550414,000
2025-06-09 BNP Paribas Financial Markets SNC466,9521.05%▼-25,9001,4841,5151,4711,480222,100
2025-06-06 BNP Paribas Financial Markets SNC492,8521.11%▲29,3001,4651,4701,4411,44591,700
2025-06-05 BNP Paribas Financial Markets SNC463,5521.04%▲28,5001,4501,4701,4471,45786,500
2025-06-04 BNP Paribas Financial Markets SNC435,0520.98%▲37,9001,4621,4691,4491,45587,500
2025-06-03 BNP Paribas Financial Markets SNC397,1520.89%▼-5,4001,4511,4621,4471,45570,400
2025-06-02 BNP Paribas Financial Markets SNC402,5520.90%▲32,9001,4841,4841,4421,451106,700
2025-05-19 BNP Paribas Financial Markets SNC369,6520.83%▲29,0001,4521,4641,4351,455234,200
2025-05-15 BNP Paribas Financial Markets SNC340,6520.76%▼-50,5001,5451,5681,5221,530203,100
2025-05-01 BNP Paribas Financial Markets SNC391,1520.88%▲1,4071,4231,4061,41970,800
2025-04-02 BNP Paribas Financial Markets SNC218,7910.49%▼-45,7091,5251,5321,5031,522189,400
2025-03-11 BNP Paribas Financial Markets SNC264,5000.59%▼-15,6001,6061,6301,6001,625195,800
2025-03-10 BNP Paribas Financial Markets SNC280,1000.63%▼-64,4001,6141,6311,6031,618140,200
2025-03-05 BNP Paribas Financial Markets SNC344,5000.77%▼-52,4001,6171,6441,6031,611152,400
2025-02-26 BNP Paribas Financial Markets SNC396,9000.89%▼-10,9001,7041,7111,6831,699134,600
2025-02-25 モルガン・スタンレーMUFG証券株式会社218,8430.49%▼-43,4511,6801,7301,6801,704150,700
2025-02-21 BNP Paribas Financial Markets SNC407,8000.91%▲30,7001,7151,7291,7061,706134,000
2025-02-19 BNP Paribas Financial Markets SNC377,1000.85%▲1,7931,7981,7551,766130,000
2025-02-18 Integrated Core Strategies (Asia) Pte. Ltd.5,1880.01%▼-405,2001,8461,8461,7881,793224,800
2025-02-17 モルガン・スタンレーMUFG証券株式会社262,2940.59%▼-16,9001,7981,9091,7521,871292,000
2025-02-17 Integrated Core Strategies (Asia) Pte. Ltd.410,3880.92%▼-33,5121,7981,9091,7521,871292,000
2025-02-05 モルガン・スタンレーMUFG証券株式会社279,1940.62%▲37,3001,8051,8051,7661,77359,300
2025-02-05 モルガン・スタンレーMUFG証券株式会社279,1940.62%▲37,3001,8051,8051,7661,77359,300
2025-01-27 モルガン・スタンレーMUFG証券株式会社241,8940.54%▲1,8551,8811,8201,840176,600
2025-01-15 Integrated Core Strategies (Asia) Pte. Ltd.443,9001.00%▲44,0001,7131,7221,6751,686111,600
2025-01-10 Integrated Core Strategies (Asia) Pte. Ltd.399,9000.90%▲34,6661,7291,7501,7231,750134,700
2025-01-08 Integrated Core Strategies (Asia) Pte. Ltd.365,2340.82%▲45,2201,8001,8021,7601,760213,900
2024-12-30 Integrated Core Strategies (Asia) Pte. Ltd.320,0140.72%▲43,4001,9091,9121,8751,888108,700
2024-12-19 Integrated Core Strategies (Asia) Pte. Ltd.276,6140.62%▲29,5301,8711,8961,8671,872206,600
2024-12-18 Integrated Core Strategies (Asia) Pte. Ltd.247,0840.55%▲30,0681,8951,9291,8951,897171,900
2024-11-22 Integrated Core Strategies (Asia) Pte. Ltd.217,0160.48%▼-14,9951,8561,8821,8531,871268,800
2024-11-22 JPM Securities Japan Co Ltd.217,7030.49%▼-42,9001,8561,8821,8531,871268,800
2024-11-13 Integrated Core Strategies (Asia) Pte. Ltd.232,0110.52%▲33,8001,9692,0441,8991,921649,800
2024-11-11 JPM Securities Japan Co Ltd.260,6030.58%▼-42,4001,9011,9171,8821,897163,600
2024-10-31 JPM Securities Japan Co Ltd.303,0030.68%▼-40,2001,9441,9511,9241,941184,800
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.198,2110.44%▼-25,6631,9101,9731,9051,957290,200
2024-10-28 JPM Securities Japan Co Ltd.343,2030.77%▼-55,9801,8631,9181,8631,909173,600
2024-10-22 Integrated Core Strategies (Asia) Pte. Ltd.223,8740.50%▲1,9101,9211,8761,883192,000
2024-10-18 JPM Securities Japan Co Ltd.399,1830.89%▼-36,1001,8891,8931,8701,883165,900
2024-10-07 JPM Securities Japan Co Ltd.435,2830.98%▼-8,8001,9211,9321,9011,918191,700
2024-10-04 モルガン・スタンレーMUFG証券株式会社211,7400.47%▼-15,8221,9001,9091,8671,871191,700
2024-10-02 JPM Securities Japan Co Ltd.444,0831.00%▲4,6451,8081,8511,7931,824174,600
2024-09-26 JPM Securities Japan Co Ltd.439,4380.99%▼-47,9171,8111,8401,8001,833296,100
2024-09-19 JPM Securities Japan Co Ltd.487,3551.09%▼-35,3001,7201,7351,7011,715161,000
2024-09-18 モルガン・スタンレーMUFG証券株式会社227,5620.51%▲1,7171,7241,6691,682373,700
2024-09-10 JPM Securities Japan Co Ltd.522,6551.17%▼-13,1001,6701,6821,6251,649237,600
2024-09-05 JPM Securities Japan Co Ltd.535,7551.20%▲31,4001,7331,7751,7141,726387,600
2024-09-04 JPM Securities Japan Co Ltd.504,3551.13%▲47,3001,8051,8171,7281,732479,000
2024-09-03 JPM Securities Japan Co Ltd.457,0551.03%▲56,2001,8911,8951,8641,891177,500
2024-08-30 JPM Securities Japan Co Ltd.400,8550.90%▲1,7811,8501,7741,838355,900
2024-08-29 JPM Securities Japan Co Ltd.378,6430.85%▲1,7661,7901,7571,772206,300
2024-08-23 JPM Securities Japan Co Ltd.321,4680.72%▲20,0001,8091,8231,7811,797201,300
2024-08-22 JPM Securities Japan Co Ltd.301,4680.67%▼1,8291,8381,7921,838222,100
2024-08-21 JPM Securities Japan Co Ltd.328,7680.74%▲28,7071,8151,8551,8111,817157,600
2024-08-20 JPM Securities Japan Co Ltd.300,0610.67%▲36,5891,8201,8361,8011,836259,000
2024-08-16 JPM Securities Japan Co Ltd.263,4720.59%▼-13,2001,7991,8351,7851,827273,300
2024-08-13 JPM Securities Japan Co Ltd.276,6720.62%▲1,7031,7431,6771,743598,800
2024-07-02 BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC00.00%▼-300,0002,0052,0251,9942,017226,700
2024-06-27 BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC300,0000.67%▼-23,0002,0122,0582,0042,030218,100
2024-06-24 BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC323,0000.72%▲56,2002,0842,0862,0092,022414,400
2024-06-17 BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC266,8000.60%▲36,6002,0482,0662,0072,028227,600
2024-06-05 BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC230,2000.51%▲123,6002,0442,0471,9752,004476,200
2024-05-31 BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC106,6000.24%▼-169,9002,1662,1742,1092,129304,200
2024-05-29 BNP Paribas Financial Markets SNC formerly known as BNP Paribas Arbitrage SNC276,5000.62%▲2,1432,1922,0862,086332,500
2024-05-28 JPM Securities Japan Co Ltd.00.00%▼-265,6182,2012,2232,1432,171215,000
2024-05-21 JPM Securities Japan Co Ltd.265,6180.59%▼-9,2002,0822,1472,0382,049317,200
2024-05-16 JPM Securities Japan Co Ltd.274,8180.61%▲26,3002,0802,1722,0202,149757,600
2024-05-15 JPM Securities Japan Co Ltd.248,5180.56%▼-46,0002,2432,2882,0012,0551,606,200
2024-05-07 JPM Securities Japan Co Ltd.294,5180.66%▼-189,0921,9771,9941,9601,993115,200
2024-04-24 JPM Securities Japan Co Ltd.483,6101.09%▼-31,9991,9191,9441,9121,920161,600
2024-04-10 JPM Securities Japan Co Ltd.515,6091.16%▼-98,7001,9601,9931,9481,985193,300
2024-04-01 JPM Securities Japan Co Ltd.614,3091.38%▼-7,8002,0792,0862,0112,012157,700
2024-04-01 MERRILL LYNCH INTERNATIONAL212,9340.48%▼-10,1002,0792,0862,0112,012157,700
2024-03-29 JPM Securities Japan Co Ltd.622,1091.40%▲1,4002,0582,0842,0572,068118,900
2024-03-28 JPM Securities Japan Co Ltd.620,7091.39%▼-7002,0532,0712,0432,050112,400
2024-03-28 MERRILL LYNCH INTERNATIONAL223,0340.50%▼-7,2502,0532,0712,0432,050112,400
2024-03-27 JPM Securities Japan Co Ltd.621,4091.40%▲12,9002,0612,0842,0402,057187,400
2024-03-26 MERRILL LYNCH INTERNATIONAL230,2840.51%▼-6,6502,0462,0762,0412,061107,700
2024-03-25 JPM Securities Japan Co Ltd.608,5091.37%▼-13,3002,1072,1162,0372,037207,400
2024-03-25 MERRILL LYNCH INTERNATIONAL236,9340.53%▼-14,0002,1072,1162,0372,037207,400
2024-03-22 J.P. MORGAN SECURITIES PLC9,0280.02%▼-241,8002,1482,1482,1002,108138,000
2024-03-22 JPM Securities Japan Co Ltd.621,8091.40%▲255,7002,1482,1482,1002,108138,000
2024-03-22 MERRILL LYNCH INTERNATIONAL250,9340.56%▼-6,8002,1482,1482,1002,108138,000
2024-03-21 MERRILL LYNCH INTERNATIONAL257,7340.58%▼-4,3002,1512,1652,1292,129176,200
2024-03-19 MERRILL LYNCH INTERNATIONAL262,0340.59%▲6,4002,1062,1172,0912,105202,700
2024-03-18 MERRILL LYNCH INTERNATIONAL255,6340.57%▲7,2002,1092,1642,1042,150383,900
2024-03-15 JPM Securities Japan Co Ltd.366,1090.82%▲54,2002,0912,1062,0412,098410,100
2024-03-15 MERRILL LYNCH INTERNATIONAL248,4340.56%▲11,7002,0912,1062,0412,098410,100
2024-03-14 MERRILL LYNCH INTERNATIONAL236,7340.53%▲5,3002,0442,1382,0412,124417,200
2024-03-13 MERRILL LYNCH INTERNATIONAL231,4340.52%▲2,6002,0472,0952,0372,094389,500
2024-03-12 JPM Securities Japan Co Ltd.311,9090.70%▲88,1002,0182,0371,9792,023229,600
2024-03-12 MERRILL LYNCH INTERNATIONAL228,8340.51%▲5,9002,0182,0371,9792,023229,600
2024-03-11 JPM Securities Japan Co Ltd.223,8090.50%▲163,5742,0562,0561,9902,036327,600
2024-03-11 MERRILL LYNCH INTERNATIONAL222,9340.50%▲2,0562,0561,9902,036327,600
2024-03-05 J.P. MORGAN SECURITIES PLC250,8280.56%▲95,8002,0162,0592,0092,057167,000

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100V9J03502025-02-19 10:11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）
S100V1CF3502025-01-08 10:28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）
S100UJUE3502024-10-18 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）
S100UDNC3502024-09-18 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）