| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 233 | 237 | 231 | 234 | 8,000 | 0 | 100% | 100% | 143% | -- | 100% | 109% | 105% | 99% | 104% |
| 20250311 | 234 | 234 | 231 | 234 | 1,100 | 0 | 100% | 100% | 14% | -- | 100% | 109% | 104% | 99% | 104% |
| 20250312 | 233 | 233 | 231 | 233 | 1,200 | -1 | 100% | 100% | 109% | ▼ | 102% | 109% | 103% | 98% | 104% |
| 20250313 | 234 | 238 | 234 | 238 | 211,900 | 5 | 102% | 102% | 17658% | ▲ | 103% | 106% | 99% | 100% | 106% |
| 20250314 | 237 | 244 | 237 | 244 | 7,500 | 6 | 103% | 103% | 4% | ▲▲ | 104% | 105% | 94% | 100% | 109% |
| 20250317 | 245 | 256 | 245 | 254 | 110,600 | 10 | 104% | 104% | 1475% | ▲▲▲ | 99% | 104% | 90% | 100% | 111% |
| 20250318 | 256 | 256 | 250 | 254 | 34,200 | 0 | 100% | 99% | 31% | -- | 97% | 105% | 91% | 100% | 110% |
| 20250319 | 253 | 257 | 238 | 246 | 227,500 | -8 | 97% | 97% | 665% | ▼ | 99% | 97% | 90% | 97% | 107% |
| 20250321 | 254 | 267 | 244 | 252 | 146,200 | 6 | 102% | 99% | 64% | ▲ | 97% | 91% | 85% | 99% | 110% |
| 20250324 | 267 | 269 | 251 | 258 | 71,400 | 6 | 102% | 97% | 49% | ▲▲ | 104% | 95% | 90% | 100% | 112% |
| 20250325 | 254 | 270 | 254 | 265 | 253,000 | 7 | 103% | 104% | 354% | ▲▲▲ | 97% | 92% | 90% | 100% | 115% |
| 20250326 | 253 | 255 | 240 | 246 | 249,400 | -19 | 93% | 97% | 99% | ▼ | 103% | 98% | 97% | 93% | 107% |
| 20250327 | 235 | 241 | 235 | 241 | 69,300 | -5 | 98% | 103% | 28% | ▼▼ | 100% | 95% | 94% | 91% | 105% |
| 20250328 | 242 | 250 | 238 | 242 | 37,100 | 1 | 100% | 100% | 54% | ▲ | 98% | 96% | 95% | 91% | 105% |
| 20250331 | 240 | 240 | 233 | 234 | 25,400 | -8 | 97% | 98% | 68% | ▼ | 99% | 96% | 96% | 88% | 102% |
| 20250401 | 234 | 236 | 231 | 231 | 7,500 | -3 | 99% | 99% | 30% | ▼▼ | 99% | 91% | 97% | 87% | 100% |
| 20250402 | 232 | 232 | 226 | 229 | 23,200 | -2 | 99% | 99% | 309% | ▼▼▼ | 103% | 99% | 101% | 86% | 100% |
| 20250403 | 223 | 231 | 221 | 230 | 53,000 | 1 | 100% | 103% | 228% | ▲ | 100% | 98% | 100% | 87% | 100% |
| 20250404 | 225 | 231 | 220 | 225 | 37,500 | -5 | 98% | 100% | 71% | ▼ | 108% | 116% | 115% | 85% | 100% |
| 20250408 | 196 | 214 | 196 | 212 | 19,800 | -13 | 94% | 108% | 53% | ▼▼ | 101% | 112% | 150% | 80% | 100% |
| 20250409 | 204 | 208 | 201 | 207 | 10,600 | -5 | 98% | 101% | 54% | ▼▼▼ | 102% | 106% | 142% | 78% | 100% |
| 20250410 | 215 | 229 | 215 | 220 | 16,500 | 13 | 106% | 102% | 156% | ▲ | 101% | 106% | 144% | 83% | 106% |
| 20250411 | 213 | 218 | 213 | 216 | 2,700 | -4 | 98% | 101% | 16% | ▼ | 105% | 103% | 141% | 82% | 104% |
| 20250414 | 217 | 234 | 216 | 227 | 27,300 | 11 | 105% | 105% | 1011% | ▲ | 101% | 99% | 135% | 86% | 110% |
| 20250415 | 226 | 242 | 219 | 228 | 272,100 | 1 | 100% | 101% | 997% | ▲▲ | 98% | 97% | 134% | 86% | 110% |
| 20250416 | 229 | 234 | 225 | 225 | 10,000 | -3 | 99% | 98% | 4% | ▼ | 100% | 100% | 136% | 85% | 109% |
| 20250417 | 225 | 228 | 220 | 224 | 23,200 | -1 | 100% | 100% | 232% | ▼▼ | 102% | 103% | 140% | 85% | 108% |
| 20250418 | 219 | 223 | 219 | 223 | 21,200 | -1 | 100% | 102% | 91% | ▼▼▼ | 100% | 101% | 138% | 84% | 108% |
| 20250421 | 222 | 223 | 221 | 222 | 2,500 | -1 | 100% | 100% | 12% | ▼▼▼▼ | 104% | 105% | 142% | 84% | 107% |
| 20250422 | 215 | 223 | 215 | 223 | 4,800 | 1 | 100% | 104% | 192% | ▲ | 101% | 101% | 121% | 84% | 108% |
| 20250423 | 223 | 230 | 217 | 225 | 253,100 | 2 | 101% | 101% | 5273% | ▲▲ | 100% | 100% | 116% | 91% | 109% |
| 20250424 | 226 | 226 | 223 | 225 | 2,700 | 0 | 100% | 100% | 1% | -- | 99% | 100% | 118% | 93% | 109% |
| 20250425 | 223 | 224 | 220 | 221 | 4,800 | -4 | 98% | 99% | 178% | ▼ | 101% | 100% | 118% | 91% | 107% |
| 20250428 | 223 | 225 | 222 | 225 | 23,000 | 4 | 102% | 101% | 479% | ▲ | 100% | 100% | 114% | 96% | 109% |
| 20250430 | 225 | 225 | 223 | 225 | 3,200 | 0 | 100% | 100% | 14% | -- | 99% | 136% | 114% | 97% | 109% |
| 20250501 | 225 | 225 | 222 | 222 | 4,200 | -3 | 99% | 99% | 131% | ▼ | 100% | 137% | 113% | 97% | 107% |
| 20250502 | 224 | 224 | 222 | 223 | 1,900 | 1 | 100% | 100% | 45% | ▲ | 100% | 121% | 115% | 97% | 108% |
| 20250507 | 224 | 225 | 224 | 224 | 2,300 | 1 | 100% | 100% | 121% | ▲▲ | 101% | 115% | 115% | 98% | 108% |
| 20250508 | 224 | 228 | 224 | 226 | 12,100 | 2 | 101% | 101% | 526% | ▲▲▲ | 135% | 116% | 114% | 99% | 109% |
| 20250509 | 227 | 306 | 227 | 306 | 10,377,600 | 80 | 135% | 135% | 85765% | ▲▲▲▲ | 86% | 84% | 82% | 100% | 148% |
| 20250512 | 314 | 339 | 263 | 270 | 4,736,000 | -36 | 88% | 86% | 46% | ▼ | 98% | 98% | 98% | 88% | 125% |
| 20250513 | 262 | 267 | 250 | 257 | 500,700 | -13 | 95% | 98% | 11% | ▼▼ | 101% | 101% | 102% | 84% | 119% |
| 20250514 | 254 | 272 | 243 | 257 | 797,600 | 0 | 100% | 101% | 159% | -- | 103% | 99% | 101% | 84% | 116% |
| 20250515 | 255 | 264 | 253 | 263 | 139,800 | 6 | 102% | 103% | 18% | ▲ | 95% | 95% | 97% | 86% | 119% |
| 20250516 | 265 | 265 | 250 | 252 | 70,600 | -11 | 96% | 95% | 51% | ▼ | 101% | 100% | 102% | 82% | 114% |
| 20250519 | 254 | 257 | 252 | 257 | 36,800 | 5 | 102% | 101% | 52% | ▲ | 97% | 97% | 99% | 84% | 116% |
| 20250520 | 260 | 260 | 252 | 252 | 46,400 | -5 | 98% | 97% | 126% | ▼ | 100% | 98% | 100% | 82% | 114% |
| 20250521 | 253 | 268 | 246 | 253 | 390,300 | 1 | 100% | 100% | 841% | ▲ | 97% | 100% | 100% | 83% | 114% |
| 20250522 | 253 | 258 | 246 | 246 | 48,400 | -7 | 97% | 97% | 12% | ▼ | 102% | 102% | 102% | 80% | 111% |
| 20250523 | 247 | 269 | 247 | 253 | 218,900 | 7 | 103% | 102% | 452% | ▲ | 98% | 100% | 0% | 83% | 114% |
| 20250526 | 253 | 253 | 248 | 248 | 27,400 | -5 | 98% | 98% | 13% | ▼ | 100% | 102% | 0% | 81% | 112% |
| 20250527 | 248 | 256 | 244 | 249 | 120,100 | 1 | 100% | 100% | 438% | ▲ | 101% | 103% | 0% | 81% | 113% |
| 20250528 | 251 | 257 | 247 | 253 | 44,900 | 4 | 102% | 101% | 37% | ▲▲ | 99% | 101% | 0% | 83% | 114% |
| 20250529 | 255 | 257 | 252 | 253 | 31,600 | 0 | 100% | 99% | 70% | -- | 100% | 100% | 0% | 83% | 114% |
| 20250530 | 252 | 253 | 250 | 252 | 34,500 | -1 | 100% | 100% | 109% | ▼ | 100% | 100% | 0% | 82% | 114% |
| 20250602 | 252 | 257 | 252 | 252 | 31,200 | 0 | 100% | 100% | 90% | -- | 102% | 100% | 0% | 82% | 113% |
| 20250603 | 252 | 260 | 251 | 258 | 45,400 | 6 | 102% | 102% | 146% | ▲ | 98% | 0% | 0% | 84% | 115% |
| 20250604 | 258 | 258 | 252 | 253 | 15,900 | -5 | 98% | 98% | 35% | ▼ | 100% | 0% | 0% | 83% | 112% |
| 20250605 | 251 | 254 | 251 | 251 | 9,500 | -2 | 99% | 100% | 60% | ▼▼ | 100% | 0% | 0% | 82% | 102% |
| 20250606 | 251 | 255 | 251 | 252 | 6,500 | 1 | 100% | 100% | 68% | ▲ | % | % | % | 93% | 102% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 74,700 | 496,800 | 0 | 273,400 | 74,700 | 223,400 |
| 2025-05-23 | 92,900 | 518,000 | 0 | 262,400 | 92,900 | 255,600 |
| 2025-05-16 | 139,800 | 664,100 | 0 | 336,300 | 139,800 | 327,800 |
| 2025-05-09 | 752,200 | 749,600 | 98,200 | 235,200 | 654,000 | 514,400 |
| 2025-05-02 | 102,600 | 336,900 | 0 | 227,000 | 102,600 | 109,900 |
| 2025-04-25 | 118,600 | 341,400 | 0 | 228,400 | 118,600 | 113,000 |
| 2025-04-18 | 121,600 | 345,500 | 0 | 230,600 | 121,600 | 114,900 |
| 2025-04-11 | 127,600 | 349,300 | 0 | 241,600 | 127,600 | 107,700 |
| 2025-04-04 | 152,400 | 382,800 | 0 | 264,700 | 152,400 | 118,100 |
| 2025-03-28 | 179,100 | 424,600 | 0 | 268,800 | 179,100 | 155,800 |
| 2025-03-21 | 180,000 | 594,400 | 0 | 490,000 | 180,000 | 104,400 |
| 2025-03-14 | 146,200 | 489,400 | 0 | 371,600 | 146,200 | 117,800 |
| 2025-03-07 | 145,600 | 283,000 | 0 | 167,600 | 145,600 | 115,400 |
| 2025-02-28 | 145,700 | 291,800 | 0 | 169,100 | 145,700 | 122,700 |
| 2025-02-21 | 145,900 | 287,300 | 0 | 169,400 | 145,900 | 117,900 |
| 2025-02-14 | 145,900 | 309,600 | 0 | 170,700 | 145,900 | 138,900 |
| 2025-02-07 | 148,300 | 305,400 | 0 | 168,800 | 148,300 | 136,600 |
| 2025-01-31 | 148,800 | 305,100 | 0 | 169,800 | 148,800 | 135,300 |
| 2025-01-24 | 146,200 | 375,200 | 0 | 255,100 | 146,200 | 120,100 |
| 2025-01-17 | 132,200 | 362,600 | 0 | 247,500 | 132,200 | 115,100 |
| 2025-01-10 | 131,300 | 373,000 | 0 | 252,300 | 131,300 | 120,700 |
| 2024-12-27 | 109,100 | 384,200 | 0 | 256,700 | 109,100 | 127,500 |
| 2024-12-20 | 3,700 | 253,600 | 0 | 176,900 | 3,700 | 76,700 |
| 2024-12-13 | 3,700 | 250,700 | 0 | 171,900 | 3,700 | 78,800 |
| 2024-12-06 | 3,700 | 236,100 | 0 | 163,600 | 3,700 | 72,500 |
| 2024-11-29 | 1,300 | 237,600 | 0 | 161,800 | 1,300 | 75,800 |
| 2024-11-22 | 600 | 219,200 | 0 | 155,500 | 600 | 63,700 |
| 2024-11-15 | 1,800 | 218,400 | 0 | 154,900 | 1,800 | 63,500 |
| 2024-11-08 | 5,600 | 236,700 | 0 | 155,600 | 5,600 | 81,100 |
| 2024-11-01 | 6,500 | 237,800 | 0 | 155,100 | 6,500 | 82,700 |
| 2024-10-25 | 6,500 | 241,800 | 0 | 154,900 | 6,500 | 86,900 |
| 2024-10-18 | 6,200 | 234,100 | 0 | 152,000 | 6,200 | 82,100 |
| 2024-10-11 | 7,700 | 229,600 | 0 | 149,200 | 7,700 | 80,400 |
| 2024-10-04 | 8,100 | 313,300 | 0 | 230,700 | 8,100 | 82,600 |
| 2024-09-27 | 32,300 | 321,300 | 0 | 224,700 | 32,300 | 96,600 |
| 2024-09-20 | 5,000 | 299,800 | 0 | 219,600 | 5,000 | 80,200 |
| 2024-09-13 | 5,000 | 220,600 | 0 | 140,800 | 5,000 | 79,800 |
| 2024-09-06 | 4,900 | 219,200 | 0 | 139,500 | 4,900 | 79,700 |
| 2024-08-30 | 5,300 | 218,300 | 0 | 136,800 | 5,300 | 81,500 |
| 2024-08-23 | 4,900 | 215,700 | 0 | 133,700 | 4,900 | 82,000 |
| 2024-08-16 | 4,900 | 219,600 | 0 | 135,300 | 4,900 | 84,300 |
| 2024-08-09 | 5,000 | 233,900 | 0 | 133,000 | 5,000 | 100,900 |
| 2024-08-02 | 4,500 | 261,000 | 0 | 163,700 | 4,500 | 97,300 |
| 2024-07-26 | 4,600 | 255,900 | 0 | 166,100 | 4,600 | 89,800 |
| 2024-07-19 | 4,500 | 259,800 | 0 | 163,700 | 4,500 | 96,100 |
| 2024-07-12 | 4,200 | 264,100 | 0 | 163,600 | 4,200 | 100,500 |
| 2024-07-05 | 5,000 | 265,500 | 0 | 163,700 | 5,000 | 101,800 |
| 2024-06-28 | 2,000 | 267,400 | 0 | 163,100 | 2,000 | 104,300 |
| 2024-06-21 | 200 | 244,300 | 0 | 144,300 | 200 | 100,000 |
| 2024-06-14 | 1,000 | 255,900 | 0 | 155,100 | 1,000 | 100,800 |
| 2024-06-07 | 2,100 | 255,400 | 0 | 154,900 | 2,100 | 100,500 |
| 2024-05-31 | 2,100 | 251,900 | 0 | 154,800 | 2,100 | 97,100 |
| 2024-05-24 | 2,100 | 256,400 | 0 | 156,200 | 2,100 | 100,200 |
| 2024-05-17 | 2,100 | 260,700 | 0 | 160,000 | 2,100 | 100,700 |
| 2024-05-10 | 1,900 | 270,400 | 0 | 168,400 | 1,900 | 102,000 |
| 2024-05-02 | 1,800 | 269,300 | 0 | 168,600 | 1,800 | 100,700 |
| 2024-04-26 | 1,700 | 272,300 | 0 | 165,700 | 1,700 | 106,600 |
| 2024-04-19 | 1,700 | 274,200 | 0 | 165,900 | 1,700 | 108,300 |
| 2024-04-12 | 1,800 | 282,400 | 0 | 166,600 | 1,800 | 115,800 |
| 2024-04-05 | 1,800 | 284,100 | 0 | 165,900 | 1,800 | 118,200 |
| 2024-03-29 | 2,400 | 367,700 | 0 | 245,600 | 2,400 | 122,100 |
| 2024-03-22 | 1,700 | 285,000 | 0 | 158,000 | 1,700 | 127,000 |
| 2024-03-15 | 1,400 | 278,500 | 0 | 162,600 | 1,400 | 115,900 |
| 2024-03-08 | 2,100 | 280,600 | 0 | 161,400 | 2,100 | 119,200 |
| 2024-03-01 | 1,800 | 280,900 | 0 | 164,100 | 1,800 | 116,800 |
| 2024-02-22 | 1,600 | 267,200 | 0 | 152,300 | 1,600 | 114,900 |
| 2024-02-16 | 1,500 | 270,200 | 0 | 154,500 | 1,500 | 115,700 |
| 2024-02-09 | 2,600 | 274,000 | 0 | 155,300 | 2,600 | 118,700 |
| 2024-02-02 | 2,700 | 267,400 | 0 | 154,900 | 2,700 | 112,500 |
| 2024-01-26 | 2,500 | 277,800 | 0 | 158,300 | 2,500 | 119,500 |
| 2024-01-19 | 2,500 | 290,900 | 0 | 157,000 | 2,500 | 133,900 |
| 2024-01-12 | 2,200 | 306,700 | 0 | 158,100 | 2,200 | 148,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-09 | 個人 | 0 | 0.00% | ▼ | -76,100 | 227 | 306 | 227 | 306 | 10,377,600 |
| 2025-04-28 | 個人 | 76,100 | 1.15% | ▼ | -11,500 | 223 | 225 | 222 | 225 | 23,000 |
| 2024-12-30 | 個人 | 87,600 | 1.33% | ▲ | 20,000 | 214 | 225 | 214 | 220 | 88,700 |
| 2024-12-27 | 個人 | 67,600 | 1.02% | ▲ | 212 | 218 | 210 | 214 | 207,900 | |
| 2024-06-13 | GOLDMAN SACHS INTERNATIONAL | 32,632 | 0.49% | ▼ | -6,800 | 332 | 335 | 332 | 333 | 2,000 |
| 2024-05-21 | GOLDMAN SACHS INTERNATIONAL | 39,432 | 0.59% | ▼ | -6,400 | 324 | 325 | 322 | 325 | 3,400 |
| 2024-04-30 | GOLDMAN SACHS INTERNATIONAL | 45,832 | 0.69% | ▼ | -6,600 | 334 | 335 | 332 | 333 | 2,800 |
| 2024-04-09 | GOLDMAN SACHS INTERNATIONAL | 52,432 | 0.79% | ▼ | -6,500 | 338 | 339 | 337 | 337 | 2,200 |
| 2024-03-19 | GOLDMAN SACHS INTERNATIONAL | 58,932 | 0.89% | ▼ | -6,500 | 346 | 347 | 334 | 341 | 26,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250325 | 15:45 | オプトエレクト | 2025年11月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250325 | 15:45 | オプトエレクト | 営業外収益（為替差益）の計上に関するお知らせ |
| 20250221 | 12:30 | オプトエレクト | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20250123 | 17:30 | オプトエレクト | （訂正・数値データ訂正）「2024年11月期決算短信〔日本基準〕（連結）」の一部訂正について |
| 20250110 | 17:05 | オプトエレクト | 2024年11月期 決算短信〔日本基準〕（連結） |
| 20241226 | 17:45 | オプトエレクト | 業績予想の修正等に関するお知らせ |
| 20240927 | 15:00 | オプトエレクト | 2024年11月期第3四半期決算短信〔日本基準〕（連結） |
| 20240626 | 15:00 | オプトエレクト | 2024年11月期第2四半期決算短信〔日本基準〕（連結） |
| 20240327 | 15:00 | オプトエレクト | 営業外費用（為替差損）の計上に関するお知らせ |
| 20240327 | 15:00 | オプトエレクト | 2024年11月期第1四半期決算短信〔日本基準〕（連結） |
| 20240222 | 17:00 | オプトエレクト | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6664 | 1 | 自動認識業界のリーディングカンパニー 株式会社オプトエレクトロニクス | 2025-06-07 08:23:57 |
| 6664 | 2 | IR（投資家情報） | 株式会社オプトエレクトロニクス | 2024-06-18 08:24:37 |
| 6664 | 2 | 株主総会 | 2024-06-15 09:59:04 |
| 6664 | 2 | 電子公告・決算公告 | 2024-06-15 09:59:03 |
| 6664 | 2 | 有価証券報告書 | 2024-06-15 01:41:41 |
| 6664 | 2 | 決算短信 | 2024-06-15 01:41:40 |
| 6664 | 2 | Q&A | 2024-06-14 13:26:38 |
| 6664 | 2 | 株式・株主情報 | 株式会社オプトエレクトロニクス | 2024-06-14 13:26:37 |
| 6664 | 2 | IRイベント | 2024-06-14 13:26:36 |
| 6664 | 2 | 財務・IR資料 | 2024-06-14 13:26:34 |