| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 104% | 93% | 103% |
| 20241008 | 1,572 | 1,578 | 1,550 | 1,572 | 136,500 | -18 | 99% | 100% | 119% | ▼ | 100% | 104% | 104% | 93% | 101% |
| 20241009 | 1,572 | 1,582 | 1,566 | 1,570 | 73,200 | -2 | 100% | 100% | 54% | ▼▼ | 100% | 102% | 115% | 95% | 101% |
| 20241010 | 1,571 | 1,584 | 1,565 | 1,576 | 69,600 | 6 | 100% | 100% | 95% | ▲ | 99% | 102% | 115% | 95% | 102% |
| 20241011 | 1,568 | 1,574 | 1,540 | 1,545 | 96,500 | -31 | 98% | 99% | 139% | ▼ | 104% | 104% | 115% | 93% | 100% |
| 20241015 | 1,571 | 1,643 | 1,562 | 1,632 | 170,000 | 87 | 106% | 104% | 176% | ▲ | 100% | 102% | 113% | 98% | 106% |
| 20241016 | 1,602 | 1,623 | 1,591 | 1,602 | 89,600 | -30 | 98% | 100% | 53% | ▼ | 100% | 102% | 113% | 97% | 104% |
| 20241017 | 1,606 | 1,620 | 1,598 | 1,598 | 87,600 | -4 | 100% | 100% | 98% | ▼▼ | 100% | 101% | 113% | 96% | 103% |
| 20241018 | 1,599 | 1,609 | 1,592 | 1,602 | 55,900 | 4 | 100% | 100% | 64% | ▲ | 102% | 101% | 113% | 97% | 104% |
| 20241021 | 1,607 | 1,649 | 1,598 | 1,632 | 119,200 | 30 | 102% | 102% | 213% | ▲▲ | 100% | 99% | 110% | 98% | 106% |
| 20241022 | 1,640 | 1,657 | 1,623 | 1,634 | 157,600 | 2 | 100% | 100% | 132% | ▲▲▲ | 99% | 100% | 111% | 98% | 106% |
| 20241023 | 1,628 | 1,633 | 1,605 | 1,610 | 65,900 | -24 | 99% | 99% | 42% | ▼ | 101% | 102% | 112% | 97% | 104% |
| 20241024 | 1,609 | 1,627 | 1,601 | 1,619 | 73,900 | 9 | 101% | 101% | 112% | ▲ | 99% | 101% | 108% | 98% | 105% |
| 20241025 | 1,627 | 1,627 | 1,601 | 1,607 | 83,000 | -12 | 99% | 99% | 112% | ▼ | 101% | 102% | 110% | 97% | 104% |
| 20241028 | 1,607 | 1,630 | 1,600 | 1,626 | 75,000 | 19 | 101% | 101% | 90% | ▲ | 101% | 101% | 109% | 100% | 105% |
| 20241029 | 1,612 | 1,632 | 1,610 | 1,622 | 57,200 | -4 | 100% | 101% | 76% | ▼ | 101% | 100% | 111% | 99% | 105% |
| 20241030 | 1,625 | 1,636 | 1,619 | 1,634 | 134,400 | 12 | 101% | 101% | 235% | ▲ | 100% | 100% | 114% | 100% | 106% |
| 20241031 | 1,639 | 1,641 | 1,622 | 1,636 | 83,200 | 2 | 100% | 100% | 62% | ▲▲ | 101% | 112% | 117% | 100% | 106% |
| 20241101 | 1,615 | 1,628 | 1,615 | 1,625 | 62,200 | -11 | 99% | 101% | 75% | ▼ | 100% | 112% | 119% | 99% | 105% |
| 20241105 | 1,621 | 1,632 | 1,613 | 1,615 | 68,000 | -10 | 99% | 100% | 109% | ▼▼ | 99% | 107% | 118% | 99% | 105% |
| 20241106 | 1,644 | 1,649 | 1,620 | 1,632 | 123,100 | 17 | 101% | 99% | 181% | ▲ | 99% | 107% | 117% | 100% | 106% |
| 20241107 | 1,649 | 1,661 | 1,629 | 1,634 | 194,000 | 2 | 100% | 99% | 158% | ▲▲ | 100% | 95% | 107% | 100% | 106% |
| 20241108 | 1,800 | 1,826 | 1,782 | 1,808 | 454,200 | 174 | 111% | 100% | 234% | ▲▲▲ | 99% | 97% | 109% | 100% | 117% |
| 20241111 | 1,773 | 1,781 | 1,734 | 1,753 | 195,500 | -55 | 97% | 99% | 43% | ▼ | 101% | 99% | 110% | 97% | 113% |
| 20241112 | 1,756 | 1,786 | 1,751 | 1,765 | 130,600 | 12 | 101% | 101% | 67% | ▲ | 99% | 100% | 112% | 98% | 110% |
| 20241113 | 1,730 | 1,745 | 1,710 | 1,714 | 138,800 | -51 | 97% | 99% | 106% | ▼ | 100% | 101% | 114% | 95% | 107% |
| 20241114 | 1,701 | 1,728 | 1,700 | 1,701 | 202,200 | -13 | 99% | 100% | 146% | ▼▼ | 100% | 103% | 113% | 94% | 106% |
| 20241115 | 1,707 | 1,726 | 1,702 | 1,714 | 90,500 | 13 | 101% | 100% | 45% | ▲ | 102% | 104% | 114% | 95% | 107% |
| 20241118 | 1,700 | 1,737 | 1,700 | 1,737 | 97,000 | 23 | 101% | 102% | 107% | ▲▲ | 100% | 102% | 109% | 96% | 108% |
| 20241119 | 1,720 | 1,730 | 1,712 | 1,723 | 115,500 | -14 | 99% | 100% | 119% | ▼ | 100% | 102% | 104% | 95% | 107% |
| 20241120 | 1,722 | 1,740 | 1,709 | 1,722 | 176,900 | -1 | 100% | 100% | 153% | ▼▼ | 102% | 104% | 104% | 95% | 107% |
| 20241121 | 1,726 | 1,767 | 1,726 | 1,763 | 119,600 | 41 | 102% | 102% | 68% | ▲ | 100% | 107% | 101% | 98% | 110% |
| 20241122 | 1,753 | 1,775 | 1,734 | 1,753 | 121,500 | -10 | 99% | 100% | 102% | ▼ | 99% | 106% | 100% | 97% | 109% |
| 20241125 | 1,770 | 1,790 | 1,731 | 1,752 | 1,186,000 | -1 | 100% | 99% | 976% | ▼▼ | 102% | 112% | 101% | 97% | 108% |
| 20241126 | 1,728 | 1,773 | 1,723 | 1,757 | 179,600 | 5 | 100% | 102% | 15% | ▲ | 102% | 110% | 99% | 97% | 109% |
| 20241127 | 1,763 | 1,811 | 1,757 | 1,797 | 153,700 | 40 | 102% | 102% | 86% | ▲▲ | 103% | 103% | 96% | 99% | 111% |
| 20241128 | 1,812 | 1,875 | 1,808 | 1,868 | 244,900 | 71 | 104% | 103% | 159% | ▲▲▲ | 101% | 96% | 92% | 100% | 116% |
| 20241129 | 1,868 | 1,898 | 1,861 | 1,884 | 231,100 | 16 | 101% | 101% | 94% | ▲▲▲▲ | 102% | 94% | 90% | 100% | 117% |
| 20241202 | 1,900 | 1,941 | 1,900 | 1,932 | 228,700 | 48 | 103% | 102% | 99% | ▲▲▲▲▲ | 97% | 91% | 89% | 100% | 120% |
| 20241203 | 1,932 | 1,944 | 1,873 | 1,874 | 208,200 | -58 | 97% | 97% | 91% | ▼ | 96% | 96% | 93% | 97% | 115% |
| 20241204 | 1,834 | 1,849 | 1,753 | 1,758 | 330,800 | -116 | 94% | 96% | 159% | ▼▼ | 102% | 99% | 97% | 91% | 108% |
| 20241205 | 1,764 | 1,808 | 1,764 | 1,792 | 210,800 | 34 | 102% | 102% | 64% | ▲ | 99% | 98% | 96% | 93% | 105% |
| 20241206 | 1,780 | 1,785 | 1,762 | 1,766 | 92,700 | -26 | 99% | 99% | 44% | ▼ | 99% | 97% | 0% | 91% | 104% |
| 20241209 | 1,788 | 1,811 | 1,767 | 1,767 | 116,200 | 1 | 100% | 99% | 125% | ▲ | 98% | 96% | 0% | 91% | 104% |
| 20241210 | 1,795 | 1,795 | 1,751 | 1,751 | 90,500 | -16 | 99% | 98% | 78% | ▼ | 100% | 98% | 0% | 91% | 103% |
| 20241211 | 1,749 | 1,755 | 1,735 | 1,744 | 129,600 | -7 | 100% | 100% | 143% | ▼▼ | 99% | 98% | 0% | 90% | 103% |
| 20241212 | 1,752 | 1,764 | 1,736 | 1,740 | 113,300 | -4 | 100% | 99% | 87% | ▼▼▼ | 99% | 98% | 0% | 90% | 102% |
| 20241213 | 1,736 | 1,757 | 1,709 | 1,715 | 149,900 | -25 | 99% | 99% | 132% | ▼▼▼▼ | 99% | 99% | 0% | 89% | 100% |
| 20241216 | 1,724 | 1,724 | 1,703 | 1,708 | 126,900 | -7 | 100% | 99% | 85% | ▼▼▼▼▼ | 100% | 101% | 0% | 88% | 100% |
| 20241217 | 1,704 | 1,725 | 1,704 | 1,709 | 128,200 | 1 | 100% | 100% | 101% | ▲ | 99% | 0% | 0% | 88% | 100% |
| 20241218 | 1,696 | 1,696 | 1,664 | 1,679 | 233,500 | -30 | 98% | 99% | 182% | ▼ | 102% | 0% | 0% | 87% | 100% |
| 20241219 | 1,658 | 1,720 | 1,652 | 1,694 | 209,800 | 15 | 101% | 102% | 90% | ▲ | 100% | 0% | 0% | 88% | 101% |
| 20241220 | 1,719 | 1,726 | 1,697 | 1,714 | 129,500 | 20 | 101% | 100% | 62% | ▲▲ | % | % | % | 89% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 5,600 | 100,700 | 0 | 47,200 | 5,600 | 53,500 |
| 2024-12-06 | 6,700 | 100,700 | 0 | 50,300 | 6,700 | 50,400 |
| 2024-11-29 | 8,300 | 100,000 | 100 | 47,300 | 8,200 | 52,700 |
| 2024-11-22 | 6,800 | 95,900 | 0 | 32,200 | 6,800 | 63,700 |
| 2024-11-15 | 8,600 | 95,600 | 0 | 32,200 | 8,600 | 63,400 |
| 2024-11-08 | 15,700 | 91,900 | 600 | 31,800 | 15,100 | 60,100 |
| 2024-11-01 | 5,800 | 100,800 | 100 | 24,600 | 5,700 | 76,200 |
| 2024-10-25 | 5,800 | 103,400 | 0 | 24,600 | 5,800 | 78,800 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-10 | Barclays Bank PLC | 322,314 | 0.85% | ▲ | 93,000 | 1,795 | 1,795 | 1,751 | 1,751 | 90,500 |
| 2024-12-09 | Barclays Bank PLC | 229,314 | 0.60% | ▲ | 1,788 | 1,811 | 1,767 | 1,767 | 116,200 | |
| 2024-11-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 12,314 | 0.03% | ▼ | -365,046 | 1,770 | 1,790 | 1,731 | 1,752 | 1,186,000 |
| 2024-11-22 | Integrated Core Strategies (Asia) Pte. Ltd. | 377,360 | 1.00% | ▲ | 35,928 | 1,753 | 1,775 | 1,734 | 1,753 | 121,500 |
| 2024-11-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 341,432 | 0.90% | ▲ | 35,072 | 1,726 | 1,767 | 1,726 | 1,763 | 119,600 |
| 2024-11-20 | Integrated Core Strategies (Asia) Pte. Ltd. | 306,360 | 0.81% | ▲ | 31,300 | 1,722 | 1,740 | 1,709 | 1,722 | 176,900 |
| 2024-11-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 275,060 | 0.72% | ▲ | 32,100 | 1,720 | 1,730 | 1,712 | 1,723 | 115,500 |
| 2024-11-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 242,960 | 0.64% | ▲ | 41,700 | 1,700 | 1,737 | 1,700 | 1,737 | 97,000 |
| 2024-11-14 | Integrated Core Strategies (Asia) Pte. Ltd. | 201,260 | 0.53% | ▲ | 1,701 | 1,728 | 1,700 | 1,701 | 202,200 | |
| 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 |
|---|---|---|---|
| 20241107 | 15:30 | オプテックスグループ | 2024年12月期 第3四半期 決算説明資料 |
| 20241107 | 15:30 | オプテックスグループ | 2024年12月期 第3四半期決算短信[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（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 | 2024-12-21 22:26:46 |
| 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 |