[9268]オプティマス:【中古車】ニュージーランドに輸出、現地でアフターも
Yahoo! 【スタンダード/26卸売業】 売上高:2688250 当期純利益:-4830 総資産:1594690 時価:273億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251028 | 342 | 342 | 338 | 338 | 252,700 | 106,200 | 99% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
| 20251029 | 339 | 339 | 330 | 332 | 296,400 | 43,700 | 98% | ▼▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20251030 | 332 | 336 | 332 | 335 | 50,200 | -246,200 | 101% | ▲ | 8282 | 0 | 18 | 95% | 1% |
| 20251031 | 337 | 338 | 334 | 336 | 79,900 | 29,700 | 100% | ▲▲ | 1111 | 0 | 18 | 95% | 1% |
| 20251104 | 336 | 336 | 331 | 333 | 219,400 | 139,500 | 99% | ▼ | 7777 | 0 | 17 | 95% | 0% |
| 20251105 | 333 | 334 | 326 | 329 | 186,500 | -32,900 | 99% | ▼▼ | 8888 | 0 | 15 | 93% | 0% |
| 20251106 | 331 | 335 | 330 | 331 | 151,700 | -34,800 | 101% | ▲ | 2282 | 0 | 14 | 94% | 1% |
| 20251107 | 330 | 331 | 329 | 330 | 72,500 | -79,200 | 100% | ▼ | 8888 | 0 | 13 | 94% | 0% |
| 20251110 | 331 | 333 | 329 | 332 | 139,300 | 66,800 | 101% | ▲ | 1411 | 0 | 12 | 94% | 1% |
| 20251111 | 332 | 333 | 329 | 330 | 105,400 | -33,900 | 99% | ▼ | 5528 | 0 | 11 | 94% | 0% |
| 20251112 | 330 | 338 | 330 | 337 | 131,400 | 26,000 | 102% | ▲ | 1171 | 0 | 10 | 96% | 2% |
| 20251113 | 337 | 337 | 332 | 332 | 89,200 | -42,200 | 99% | ▼ | 8228 | 0 | 10 | 95% | 1% |
| 20251114 | 329 | 330 | 327 | 329 | 163,100 | 73,900 | 99% | ▼▼ | 7777 | 0 | 8 | 95% | 0% |
| 20251117 | 328 | 337 | 326 | 329 | 164,200 | 1,100 | 100% | -- | 1774 | 0 | 6 | 95% | 0% |
| 20251118 | 328 | 328 | 321 | 321 | 270,500 | 106,300 | 98% | ▼ | 7747 | 0 | 5 | 93% | 0% |
| 20251119 | 320 | 323 | 318 | 320 | 147,000 | -123,500 | 100% | ▼▼ | 8888 | 0 | 4 | 92% | 0% |
| 20251120 | 320 | 327 | 320 | 321 | 130,500 | -16,500 | 100% | ▲ | 2252 | 0 | 3 | 93% | 0% |
| 20251121 | 322 | 331 | 322 | 331 | 163,000 | 32,500 | 103% | ▲▲ | 1111 | 0 | 2 | 95% | 3% |
| 20251125 | 333 | 348 | 333 | 345 | 514,700 | 351,700 | 104% | ▲▲▲ | 1111 | 41 | 2 | 100% | 8% |
| 20251126 | 348 | 353 | 345 | 350 | 261,900 | -252,800 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20251127 | 352 | 357 | 351 | 354 | 174,100 | -87,800 | 101% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20251128 | 355 | 357 | 354 | 356 | 145,900 | -28,200 | 101% | ▲▲▲▲▲▲ | 5222 | 0 | 0 | 100% | 11% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-11-21 | 3,604,100 | 85,000 | 3,295,300 | 0 | 308,800 | 85,000 |
| 2025-11-14 | 3,621,000 | 85,600 | 3,292,200 | 0 | 328,800 | 85,600 |
| 2025-11-07 | 3,578,700 | 94,900 | 3,232,300 | 0 | 346,400 | 94,900 |
| 2025-10-31 | 3,495,300 | 94,900 | 3,172,900 | 100 | 322,400 | 94,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-06-05 15:09 | S100TK91 | ＭＡＲＴＩＮ ＦＲＡＳＥＲ ＭＣＣＵＬＬＯＵＧＨ | 変更報告書 |
| 2024-06-05 15:04 | S100TK8H | ＲＯＢＥＲＴ ＡＮＤＲＥＷ ＹＯＵＮＧ | 変更報告書 |
| 2024-06-05 14:57 | S100TK8T | 山中 信哉 | 変更報告書 |
| 2024-04-08 15:23 | S100T81T | 光通信株式会社 | 変更報告書 |