[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:258億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251201 | 355 | 358 | 345 | 348 | 278,800 | 132,900 | 98% | ▼ | 1747 | 0 | 0 | 98% | 9% |
| 20251202 | 348 | 358 | 348 | 357 | 221,600 | -57,200 | 103% | ▲ | 5282 | 0 | 0 | 100% | 12% |
| 20251203 | 355 | 359 | 354 | 354 | 161,000 | -60,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 11% |
| 20251204 | 354 | 355 | 350 | 354 | 149,000 | -12,000 | 100% | -- | 8885 | 0 | 0 | 99% | 11% |
| 20251205 | 352 | 356 | 351 | 351 | 99,100 | -49,900 | 99% | ▼ | 2288 | 0 | 0 | 98% | 10% |
| 20251208 | 354 | 355 | 350 | 355 | 121,600 | 22,500 | 101% | ▲ | 7711 | 0 | 0 | 99% | 11% |
| 20251209 | 353 | 355 | 350 | 353 | 132,700 | 11,100 | 99% | ▼ | 4477 | 0 | 0 | 99% | 10% |
| 20251210 | 353 | 354 | 350 | 353 | 92,500 | -40,200 | 100% | -- | 8555 | 0 | 0 | 99% | 10% |
| 20251211 | 352 | 353 | 346 | 346 | 240,100 | 147,600 | 98% | ▼ | 7777 | 0 | 0 | 97% | 8% |
| 20251212 | 347 | 349 | 347 | 347 | 137,200 | -102,900 | 100% | ▲ | 8282 | 0 | 0 | 97% | 8% |
| 20251215 | 345 | 349 | 343 | 343 | 278,100 | 140,900 | 99% | ▼ | 4777 | 0 | 0 | 96% | 7% |
| 20251216 | 344 | 344 | 338 | 339 | 219,300 | -58,800 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 6% |
| 20251217 | 341 | 341 | 337 | 338 | 160,200 | -59,100 | 100% | ▼▼▼ | 8888 | 0 | 0 | 95% | 6% |
| 20251218 | 338 | 338 | 335 | 337 | 167,800 | 7,600 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 5% |
| 20251219 | 337 | 339 | 334 | 335 | 202,900 | 35,100 | 99% | ▼▼▼▼▼ | 1777 | 0 | 0 | 94% | 1% |
| 20251222 | 340 | 341 | 337 | 338 | 254,800 | 51,900 | 101% | ▲ | 1111 | 0 | 0 | 95% | 1% |
| 20251223 | 338 | 339 | 333 | 336 | 307,300 | 52,500 | 99% | ▼ | 7777 | 0 | 0 | 94% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 3,479,600 | 100,900 | 3,273,400 | 100 | 206,200 | 100,800 |
| 2025-12-05 | 3,430,900 | 119,400 | 3,234,700 | 0 | 196,200 | 119,400 |
| 2025-11-28 | 3,455,600 | 98,700 | 3,209,500 | 0 | 246,100 | 98,700 |
| 2025-11-21 | 3,604,100 | 85,000 | 3,295,300 | 0 | 308,800 | 85,000 |
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 |