| 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 | 1,754 | 1,758 | 1,685 | 1,688 | 189,600 | -104 | 94% | 96% | 383% | ▼▼ | 99% | 102% | 101% | 91% | 100% |
| 20240726 | 1,695 | 1,702 | 1,667 | 1,681 | 96,000 | -7 | 100% | 99% | 51% | ▼▼▼ | 100% | 99% | 103% | 90% | 100% |
| 20240729 | 1,688 | 1,701 | 1,675 | 1,689 | 168,800 | 8 | 100% | 100% | 176% | ▲ | 100% | 94% | 104% | 91% | 100% |
| 20240730 | 1,695 | 1,696 | 1,665 | 1,691 | 84,200 | 2 | 100% | 100% | 50% | ▲▲ | 103% | 90% | 106% | 91% | 101% |
| 20240731 | 1,671 | 1,727 | 1,663 | 1,727 | 98,600 | 36 | 102% | 103% | 117% | ▲▲▲ | 98% | 88% | 104% | 93% | 103% |
| 20240801 | 1,704 | 1,704 | 1,660 | 1,666 | 104,900 | -61 | 96% | 98% | 106% | ▼ | 97% | 91% | 108% | 89% | 100% |
| 20240802 | 1,657 | 1,680 | 1,601 | 1,601 | 185,200 | -65 | 96% | 97% | 177% | ▼▼ | 90% | 100% | 120% | 86% | 100% |
| 20240805 | 1,500 | 1,501 | 1,327 | 1,344 | 190,200 | -257 | 84% | 90% | 103% | ▼▼▼ | 105% | 105% | 126% | 72% | 100% |
| 20240806 | 1,434 | 1,505 | 1,407 | 1,500 | 178,200 | 156 | 112% | 105% | 94% | ▲ | 102% | 105% | 124% | 81% | 112% |
| 20240807 | 1,466 | 1,546 | 1,450 | 1,488 | 194,300 | -12 | 99% | 102% | 109% | ▼ | 102% | 108% | 123% | 80% | 111% |
| 20240808 | 1,479 | 1,535 | 1,466 | 1,503 | 169,900 | 15 | 101% | 102% | 87% | ▲ | 97% | 106% | 117% | 81% | 112% |
| 20240809 | 1,543 | 1,543 | 1,460 | 1,491 | 152,200 | -12 | 99% | 97% | 90% | ▼ | 101% | 111% | 122% | 80% | 111% |
| 20240813 | 1,492 | 1,509 | 1,484 | 1,500 | 78,700 | 9 | 101% | 101% | 52% | ▲ | 101% | 110% | 118% | 81% | 112% |
| 20240814 | 1,531 | 1,551 | 1,492 | 1,545 | 182,200 | 45 | 103% | 101% | 232% | ▲▲ | 103% | 109% | 117% | 83% | 115% |
| 20240815 | 1,545 | 1,613 | 1,526 | 1,590 | 163,000 | 45 | 103% | 103% | 89% | ▲▲▲ | 101% | 103% | 112% | 85% | 118% |
| 20240816 | 1,620 | 1,648 | 1,595 | 1,639 | 159,800 | 49 | 103% | 101% | 98% | ▲▲▲▲ | 100% | 103% | 109% | 88% | 122% |
| 20240819 | 1,658 | 1,670 | 1,633 | 1,657 | 141,100 | 18 | 101% | 100% | 88% | ▲▲▲▲▲ | 100% | 104% | 108% | 91% | 123% |
| 20240820 | 1,674 | 1,692 | 1,664 | 1,678 | 83,100 | 21 | 101% | 100% | 59% | ▲▲▲▲▲▲ | 101% | 108% | 108% | 92% | 125% |
| 20240821 | 1,638 | 1,676 | 1,638 | 1,655 | 63,500 | -23 | 99% | 101% | 76% | ▼ | 99% | 105% | 103% | 92% | 123% |
| 20240822 | 1,688 | 1,688 | 1,654 | 1,668 | 38,500 | 13 | 101% | 99% | 61% | ▲ | 101% | 104% | 101% | 97% | 124% |
| 20240823 | 1,690 | 1,719 | 1,683 | 1,710 | 98,400 | 42 | 103% | 101% | 256% | ▲▲ | 101% | 104% | 98% | 99% | 127% |
| 20240826 | 1,722 | 1,746 | 1,709 | 1,734 | 123,000 | 24 | 101% | 101% | 125% | ▲▲▲ | 101% | 103% | 95% | 100% | 129% |
| 20240827 | 1,747 | 1,779 | 1,742 | 1,768 | 96,700 | 34 | 102% | 101% | 79% | ▲▲▲▲ | 98% | 102% | 93% | 100% | 132% |
| 20240828 | 1,775 | 1,783 | 1,720 | 1,736 | 67,000 | -32 | 98% | 98% | 69% | ▼ | 102% | 104% | 96% | 98% | 129% |
| 20240829 | 1,736 | 1,769 | 1,736 | 1,765 | 96,800 | 29 | 102% | 102% | 144% | ▲ | 101% | 100% | 94% | 100% | 131% |
| 20240830 | 1,768 | 1,805 | 1,768 | 1,792 | 107,200 | 27 | 102% | 101% | 111% | ▲▲ | 100% | 97% | 92% | 100% | 133% |
| 20240902 | 1,800 | 1,807 | 1,783 | 1,804 | 75,900 | 12 | 101% | 100% | 71% | ▲▲▲ | 100% | 95% | 92% | 100% | 134% |
| 20240903 | 1,812 | 1,819 | 1,795 | 1,813 | 80,600 | 9 | 100% | 100% | 106% | ▲▲▲▲ | 100% | 95% | 94% | 100% | 122% |
| 20240904 | 1,773 | 1,791 | 1,764 | 1,775 | 106,900 | -38 | 98% | 100% | 133% | ▼ | 98% | 93% | 94% | 98% | 119% |
| 20240905 | 1,774 | 1,800 | 1,743 | 1,747 | 105,400 | -28 | 98% | 98% | 99% | ▼▼ | 98% | 94% | 95% | 96% | 117% |
| 20240906 | 1,756 | 1,769 | 1,698 | 1,714 | 70,900 | -33 | 98% | 98% | 67% | ▼▼▼ | 100% | 99% | 99% | 95% | 115% |
| 20240909 | 1,674 | 1,691 | 1,662 | 1,682 | 60,800 | -32 | 98% | 100% | 86% | ▼▼▼▼ | 99% | 97% | 99% | 93% | 112% |
| 20240910 | 1,674 | 1,674 | 1,652 | 1,657 | 43,800 | -25 | 99% | 99% | 72% | ▼▼▼▼▼ | 99% | 98% | 101% | 91% | 107% |
| 20240911 | 1,650 | 1,662 | 1,625 | 1,632 | 103,200 | -25 | 98% | 99% | 236% | ▼▼▼▼▼▼ | 99% | 97% | 95% | 90% | 103% |
| 20240912 | 1,680 | 1,684 | 1,649 | 1,658 | 72,500 | 26 | 102% | 99% | 70% | ▲ | 99% | 99% | 97% | 91% | 102% |
| 20240913 | 1,645 | 1,652 | 1,620 | 1,624 | 107,500 | -34 | 98% | 99% | 148% | ▼ | 100% | 99% | 100% | 90% | 100% |
| 20240917 | 1,627 | 1,632 | 1,606 | 1,621 | 93,400 | -3 | 100% | 100% | 87% | ▼▼ | 98% | 98% | 99% | 89% | 100% |
| 20240918 | 1,647 | 1,648 | 1,598 | 1,616 | 75,400 | -5 | 100% | 98% | 81% | ▼▼▼ | 100% | 100% | 100% | 89% | 100% |
| 20240919 | 1,637 | 1,643 | 1,626 | 1,632 | 87,800 | 16 | 101% | 100% | 116% | ▲ | 98% | 101% | 100% | 90% | 101% |
| 20240920 | 1,640 | 1,648 | 1,610 | 1,612 | 178,100 | -20 | 99% | 98% | 203% | ▼ | 99% | 102% | 101% | 89% | 100% |
| 20240924 | 1,620 | 1,632 | 1,598 | 1,603 | 107,100 | -9 | 99% | 99% | 60% | ▼▼ | 101% | 100% | 102% | 88% | 100% |
| 20240925 | 1,600 | 1,636 | 1,595 | 1,621 | 113,600 | 18 | 101% | 101% | 106% | ▲ | 100% | 98% | 100% | 89% | 101% |
| 20240926 | 1,636 | 1,638 | 1,617 | 1,638 | 184,200 | 17 | 101% | 100% | 162% | ▲▲ | 101% | 96% | 100% | 90% | 102% |
| 20240927 | 1,640 | 1,667 | 1,631 | 1,660 | 193,300 | 22 | 101% | 101% | 105% | ▲▲▲ | 97% | 99% | 102% | 92% | 104% |
| 20240930 | 1,600 | 1,600 | 1,549 | 1,551 | 157,900 | -109 | 93% | 97% | 82% | ▼ | 101% | 101% | 104% | 86% | 100% |
| 20241001 | 1,578 | 1,607 | 1,575 | 1,600 | 143,200 | 49 | 103% | 101% | 91% | ▲ | 99% | 101% | 104% | 88% | 103% |
| 20241002 | 1,576 | 1,599 | 1,550 | 1,556 | 108,600 | -44 | 97% | 99% | 76% | ▼ | 99% | 99% | 103% | 86% | 100% |
| 20241003 | 1,585 | 1,586 | 1,562 | 1,571 | 99,700 | 15 | 101% | 99% | 92% | ▲ | 100% | 100% | 103% | 89% | 101% |
| 20241004 | 1,583 | 1,589 | 1,572 | 1,576 | 97,500 | 5 | 100% | 100% | 98% | ▲▲ | 99% | 99% | 102% | 90% | 102% |
| 20241007 | 1,599 | 1,601 | 1,577 | 1,590 | 114,500 | 14 | 101% | 99% | 117% | ▲▲▲ | 100% | 104% | 0% | 93% | 103% |
| 20241008 | 1,572 | 1,578 | 1,550 | 1,572 | 136,500 | -18 | 99% | 100% | 119% | ▼ | 100% | 104% | 0% | 93% | 101% |
| 20241009 | 1,572 | 1,582 | 1,566 | 1,570 | 73,200 | -2 | 100% | 100% | 54% | ▼▼ | 100% | 102% | 0% | 95% | 101% |
| 20241010 | 1,571 | 1,584 | 1,565 | 1,576 | 69,600 | 6 | 100% | 100% | 95% | ▲ | 99% | 102% | 0% | 95% | 102% |
| 20241011 | 1,568 | 1,574 | 1,540 | 1,545 | 96,500 | -31 | 98% | 99% | 139% | ▼ | 104% | 104% | 0% | 93% | 100% |
| 20241015 | 1,571 | 1,643 | 1,562 | 1,632 | 170,000 | 87 | 106% | 104% | 176% | ▲ | 100% | 102% | 0% | 98% | 106% |
| 20241016 | 1,602 | 1,623 | 1,591 | 1,602 | 89,600 | -30 | 98% | 100% | 53% | ▼ | 100% | 102% | 0% | 97% | 104% |
| 20241017 | 1,606 | 1,620 | 1,598 | 1,598 | 87,600 | -4 | 100% | 100% | 98% | ▼▼ | 100% | 0% | 0% | 96% | 103% |
| 20241018 | 1,599 | 1,609 | 1,592 | 1,602 | 55,900 | 4 | 100% | 100% | 64% | ▲ | 102% | 0% | 0% | 97% | 104% |
| 20241021 | 1,607 | 1,649 | 1,598 | 1,632 | 119,200 | 30 | 102% | 102% | 213% | ▲▲ | 100% | 0% | 0% | 98% | 106% |
| 20241022 | 1,640 | 1,657 | 1,623 | 1,634 | 157,600 | 2 | 100% | 100% | 132% | ▲▲▲ | % | % | % | 98% | 106% |
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 | 5,600 | 103,200 | 0 | 26,700 | 5,600 | 76,500 |
| 2024-10-11 | 3,300 | 104,500 | 0 | 24,100 | 3,300 | 80,400 |
| 2024-10-04 | 2,900 | 99,500 | 0 | 22,800 | 2,900 | 76,700 |
| 2024-09-27 | 900 | 81,200 | 0 | 23,100 | 900 | 58,100 |
| 2024-09-20 | 1,900 | 76,400 | 0 | 24,500 | 1,900 | 51,900 |
| 2024-09-13 | 1,500 | 76,600 | 200 | 24,100 | 1,300 | 52,500 |
| 2024-09-06 | 2,500 | 72,000 | 100 | 23,800 | 2,400 | 48,200 |
| 2024-08-30 | 3,400 | 78,700 | 100 | 25,700 | 3,300 | 53,000 |
| 2024-08-23 | 2,700 | 88,100 | 0 | 26,100 | 2,700 | 62,000 |
| 2024-08-16 | 1,600 | 95,200 | 0 | 27,600 | 1,600 | 67,600 |
| 2024-08-09 | 1,800 | 102,000 | 0 | 27,800 | 1,800 | 74,200 |
| 2024-08-02 | 1,400 | 97,600 | 0 | 33,000 | 1,400 | 64,600 |
| 2024-07-26 | 2,400 | 97,200 | 0 | 36,300 | 2,400 | 60,900 |
| 2024-07-19 | 6,600 | 87,500 | 0 | 35,200 | 6,600 | 52,300 |
| 2024-07-12 | 5,000 | 103,200 | 0 | 32,300 | 5,000 | 70,900 |
| 2024-07-05 | 18,200 | 97,500 | 0 | 33,100 | 18,200 | 64,400 |
| 2024-06-28 | 3,500 | 111,700 | 0 | 34,700 | 3,500 | 77,000 |
| 2024-06-21 | 2,600 | 114,700 | 0 | 34,800 | 2,600 | 79,900 |
| 2024-06-14 | 1,900 | 99,400 | 0 | 36,500 | 1,900 | 62,900 |
| 2024-06-07 | 1,000 | 83,800 | 0 | 33,500 | 1,000 | 50,300 |
| 2024-05-31 | 700 | 72,800 | 0 | 31,000 | 700 | 41,800 |
| 2024-05-24 | 300 | 63,900 | 0 | 29,200 | 300 | 34,700 |
| 2024-05-17 | 300 | 67,500 | 0 | 29,400 | 300 | 38,100 |
| 2024-05-10 | 6,800 | 91,300 | 400 | 58,300 | 6,400 | 33,000 |
| 2024-05-02 | 700 | 84,200 | 0 | 56,700 | 700 | 27,500 |
| 2024-04-26 | 700 | 85,600 | 0 | 59,100 | 700 | 26,500 |
| 2024-04-19 | 800 | 57,100 | 0 | 29,600 | 800 | 27,500 |
| 2024-04-12 | 4,600 | 53,400 | 100 | 28,700 | 4,500 | 24,700 |
| 2024-04-05 | 5,300 | 51,500 | 0 | 28,100 | 5,300 | 23,400 |
| 2024-03-29 | 7,200 | 100,300 | 0 | 78,700 | 7,200 | 21,600 |
| 2024-03-22 | 9,100 | 59,400 | 100 | 29,600 | 9,000 | 29,800 |
| 2024-03-15 | 4,600 | 50,300 | 100 | 19,700 | 4,500 | 30,600 |
| 2024-03-08 | 4,600 | 44,000 | 100 | 19,300 | 4,500 | 24,700 |
| 2024-03-01 | 8,000 | 52,800 | 0 | 20,400 | 8,000 | 32,400 |
| 2024-02-22 | 5,300 | 53,200 | 0 | 20,000 | 5,300 | 33,200 |
| 2024-02-16 | 4,200 | 52,800 | 700 | 19,300 | 3,500 | 33,500 |
| 2024-02-09 | 4,600 | 64,100 | 200 | 23,100 | 4,400 | 41,000 |
| 2024-02-02 | 6,500 | 64,500 | 0 | 23,400 | 6,500 | 41,100 |
| 2024-01-26 | 6,300 | 97,700 | 1,600 | 29,000 | 4,700 | 68,700 |
| 2024-01-19 | 4,700 | 113,500 | 100 | 30,600 | 4,600 | 82,900 |
| 2024-01-12 | 6,200 | 119,000 | 0 | 28,500 | 6,200 | 90,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 61,919 | 0.16% | ▼ | -498,830 | 1,583 | 1,659 | 1,577 | 1,625 | 1,823,300 |
| 2024-06-21 | UBS AG | 100,695 | 0.26% | ▼ | -157,600 | 1,583 | 1,659 | 1,577 | 1,625 | 1,823,300 |
| 2024-06-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 560,749 | 1.48% | ▲ | 85,400 | 1,567 | 1,598 | 1,553 | 1,572 | 211,900 |
| 2024-06-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 475,349 | 1.25% | ▲ | 86,900 | 1,574 | 1,587 | 1,543 | 1,552 | 207,500 |
| 2024-06-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 388,449 | 1.02% | ▲ | 90,000 | 1,575 | 1,589 | 1,557 | 1,565 | 217,500 |
| 2024-06-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 298,449 | 0.79% | ▲ | 109,719 | 1,601 | 1,606 | 1,542 | 1,558 | 303,200 |
| 2024-06-17 | UBS AG | 258,295 | 0.68% | ▼ | -12,100 | 1,601 | 1,606 | 1,542 | 1,558 | 303,200 |
| 2024-06-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 188,730 | 0.50% | ▲ | 1,574 | 1,626 | 1,572 | 1,611 | 279,200 | |
| 2024-06-11 | UBS AG | 270,395 | 0.71% | ▲ | 8,600 | 1,685 | 1,685 | 1,651 | 1,651 | 99,400 |
| 2024-06-07 | UBS AG | 261,795 | 0.69% | ▲ | 1,695 | 1,698 | 1,642 | 1,642 | 325,800 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240806 | 15:30 | オプテックスグループ | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240806 | 15:30 | オプテックスグループ | 2024年12月期 第2四半期 決算説明資料 |
| 20240510 | 15:30 | オプテックスグループ | 2024年12月期 第1四半期決算短信[日本基準]（連結） |
| 20240510 | 15:30 | オプテックスグループ | 2024年12月期 第1四半期 決算説明資料 |
| 20240425 | 17:30 | オプテックスグループ | 株式報酬型ストック・オプションの発行内容の確定に関するお知らせ |
| 20240408 | 15:00 | オプテックスグループ | 株式報酬型ストック・オプション（新株予約権）の発行について |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100U8Y3 | 350 | 2024-08-22 10:38 | オプテックスグループ株式会社 | ベイリー・ギフォード・アンド・カンパニー | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6914 | 1 | オプテックスグループ株式会社 | 2024-10-23 01:20:22 |
| 6914 | 2 | 株主総会関連資料 | 株主・投資家情報 | オプテックスグループ株式会社 | 2024-06-21 18:30:24 |
| 6914 | 2 | 株主通信 | 株主・投資家情報 | オプテックスグループ株式会社 | 2024-06-21 18:30:23 |
| 6914 | 2 | 株主還元 | 株主・投資家情報 | オプテックスグループ株式会社 | 2024-06-21 18:30:22 |
| 6914 | 2 | 株主の皆さまへ | 株主・投資家情報 | オプテックスグループ株式会社 | 2024-06-21 18:30:19 |
| 6914 | 2 | ブリッジレポート：（6914）オプテックスグループ 2024年12月期第1四半期決算 IRレポート「ブリッジレポート」 | ブリッジサロン | 2024-06-18 08:35:52 |
| 6914 | 2 | - YouTube | 2024-06-18 08:35:51 |
| 6914 | 2 | (6914) オプテックスグループ株式会社 企業情報・財務情報・個人投資家向けレポート | ブリッジサロン | 2024-06-18 08:35:49 |
| 6914 | 2 | 株主・投資家情報 | オプテックスグループ株式会社 | 2024-06-18 08:35:43 |
| 6914 | 2 | IRメール配信 | 株主・投資家情報 | オプテックスグループ株式会社 | 2024-06-15 13:04:31 |