9268--オプティマス-【卸売業】【中古車】ニュージーランドに輸出、現地でアフターも
売上高:1239340-当期純利益:28540-総資産:1375780-時価:20850747----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
20250310321330318328508,60010103%102%178%100%108%116%85%104%
20250311325325320325213,000-399%100%42%102%111%117%84%103%
20250312323331323330302,5005102%102%142%102%115%110%85%105%
20250313331338330337316,5007102%102%105%▲▲101%112%102%87%107%
20250314338341335340169,8003101%101%54%▲▲▲102%107%99%88%108%
20250317345356340352631,40012104%102%372%▲▲▲▲101%105%94%94%112%
20250318356361354360275,5008102%101%44%▲▲▲▲▲103%102%87%100%114%
20250319370384368380765,40020106%103%278%▲▲▲▲▲▲98%100%86%100%121%
20250321378378370370362,600-1097%98%47%99%102%88%97%117%
20250324370372365367172,400-399%99%48%▼▼102%99%92%97%117%
20250325367377366375178,6008102%102%104%100%92%90%99%119%
20250326377380375378202,6003101%100%113%▲▲99%89%91%99%120%
20250327380381374378494,6000100%99%244%--97%89%93%99%120%
20250328375380363363322,100-1596%97%65%96%90%97%96%115%
20250331358358344345331,500-1895%96%103%▼▼98%87%100%91%109%
20250401348350339340220,600-599%98%67%▼▼▼98%88%102%89%107%
20250402340341332334253,200-698%98%115%▼▼▼▼101%96%109%88%105%
20250403318329316322490,400-1296%101%194%▼▼▼▼▼97%97%110%85%101%
20250404315321296304693,600-1894%97%141%▼▼▼▼▼▼104%109%121%80%100%
20250408286306286298708,700-698%104%102%▼▼▼▼▼▼▼98%107%118%78%100%
20250409294296285288579,100-1097%98%82%▼▼▼▼▼▼▼▼97%100%111%76%100%
20250410314316300305442,00017106%97%76%104%105%118%80%106%
20250411294310289306410,3001100%104%93%▲▲100%104%111%81%106%
20250414313317311313286,2007102%100%70%▲▲▲100%103%110%82%109%
20250415315318310314182,8001100%100%64%▲▲▲▲97%107%110%83%109%
20250416314315303305245,700-997%97%134%100%110%112%80%106%
20250417308311305309151,3004101%100%62%104%111%111%81%107%
20250418312324310324170,80015105%104%113%▲▲100%107%105%86%113%
20250421325330323326197,5002101%100%116%▲▲▲102%106%104%86%113%
20250422328337327336203,10010103%102%103%▲▲▲▲99%101%100%89%117%
20250423342343336340217,2004101%99%107%▲▲▲▲▲101%101%99%90%118%
20250424344349341346154,2006102%101%71%▲▲▲▲▲▲100%100%98%92%120%
20250425347352343347147,7001100%100%96%▲▲▲▲▲▲▲99%100%98%96%120%
20250428347348343344153,100-399%99%104%100%100%99%99%119%
20250430345348339346165,4002101%100%108%99%96%98%100%120%
20250501350350345346115,8000100%99%70%--99%98%98%100%120%
20250502349351339344179,900-299%99%155%101%99%99%99%119%
20250507344349340346133,3002101%101%74%98%100%101%100%120%
20250508340340331334228,500-1297%98%171%99%100%101%96%116%
20250509337339335335140,1001100%99%61%101%101%102%97%116%
20250512336342335341163,1006102%101%116%▲▲99%99%99%98%112%
20250513344347341341223,0000100%99%137%--99%99%101%98%112%
20250514340343336338201,200-399%99%90%98%101%102%97%111%
20250515336338326330384,600-898%98%191%▼▼104%103%104%95%108%
20250516327344324340677,30010103%104%176%98%97%96%98%111%
20250519342343326334379,400-698%98%56%99%98%97%96%108%
20250520339344335336187,3002101%99%49%100%101%97%97%104%
20250521338346336338236,7002101%100%126%▲▲99%101%96%97%104%
20250522336337330331228,800-798%99%97%98%102%96%95%100%
20250523334336327327162,200-499%98%71%▼▼101%104%0%94%100%
2025052632833332833183,5004101%101%51%102%101%0%95%101%
20250527334341334340149,2009103%102%179%▲▲99%96%0%98%104%
20250528343344330338434,400-299%99%291%100%96%0%98%103%
20250529342346340342174,9004101%100%40%100%97%0%99%105%
20250530339343336339139,600-399%100%80%97%96%0%98%104%
20250602339339329330221,400-997%97%159%▼▼98%98%0%95%101%
20250603328328321321278,700-997%98%126%▼▼▼102%0%0%93%100%
20250604323332323328196,2007102%102%70%99%0%0%96%102%
20250605327330324324165,200-499%99%84%98%0%0%95%101%
20250606328329321321130,700-399%98%79%▼▼%%%94%100%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-30206,9001,370,6000904,200206,900466,400
2025-05-23213,3001,424,7000926,400213,300498,300
2025-05-16204,6001,406,6000896,400204,600510,200
2025-05-09207,4001,533,5000897,400207,400636,100
2025-05-02210,4001,576,8000910,200210,400666,600
2025-04-25192,0001,618,2000925,900192,000692,300
2025-04-18195,3001,691,5000980,100195,300711,400
2025-04-11194,0001,732,7000964,900194,000767,800
2025-04-04206,4001,787,5000984,000206,400803,500
2025-03-28210,7001,888,0000986,700210,700901,300
2025-03-21111,6001,948,60001,002,300111,600946,300
2025-03-1489,5002,032,90001,029,10089,5001,003,800
2025-03-07117,8002,143,20001,097,400117,8001,045,800
2025-02-2867,6002,313,20001,266,00067,6001,047,200
2025-02-2167,5002,227,30001,218,20067,5001,009,100
2025-02-1470,2002,257,30001,227,30070,2001,030,000
2025-02-0755,6002,308,10001,178,30055,6001,129,800
2025-01-3153,0002,304,10001,198,50053,0001,105,600
2025-01-2464,8002,369,70001,215,20064,8001,154,500
2025-01-1758,7002,702,80001,425,40058,7001,277,400
2025-01-1056,8002,782,00001,481,50056,8001,300,500
2024-12-2772,9002,795,80001,479,40072,9001,316,400
2024-12-2071,0004,817,4001003,250,50070,9001,566,900
2024-12-1377,8004,342,30002,629,50077,8001,712,800
2024-12-0670,5003,909,40002,267,30070,5001,642,100
2024-11-2980,4003,904,20001,962,80080,4001,941,400
2024-11-22100,3003,996,00002,067,000100,3001,929,000
2024-11-15436,5004,477,60001,549,000436,5002,928,600
2024-11-0858,5004,340,3001001,449,40058,4002,890,900
2024-11-0149,4004,415,40001,444,20049,4002,971,200
2024-10-2558,4004,492,50001,411,30058,4003,081,200
2024-10-1844,8004,289,30001,352,00044,8002,937,300
2024-10-1143,9004,356,00001,349,90043,9003,006,100
2024-10-0465,5004,254,7001001,307,70065,4002,947,000
2024-09-2757,5003,663,30001,266,10057,5002,397,200
2024-09-2058,5003,821,30001,296,00058,5002,525,300
2024-09-1350,3004,110,60001,535,60050,3002,575,000
2024-09-0651,5004,142,10001,528,30051,5002,613,800
2024-08-3056,4004,073,40001,509,20056,4002,564,200
2024-08-2355,3004,171,60001,496,40055,3002,675,200
2024-08-1671,9004,230,80001,493,40071,9002,737,400
2024-08-0974,7004,401,10001,489,60074,7002,911,500
2024-08-0293,9005,048,00001,772,30093,9003,275,700
2024-07-26104,5005,319,40002,115,100104,5003,204,300
2024-07-19123,7005,271,00002,054,800123,7003,216,200
2024-07-12257,3005,107,00001,972,400257,3003,134,600
2024-07-05390,6004,745,40001,879,400390,6002,866,000
2024-06-28993,3004,272,00001,780,900993,3002,491,100
2024-06-211,284,3004,450,30001,741,4001,284,3002,708,900
2024-06-141,529,6004,340,50001,753,8001,529,6002,586,700
2024-06-073,352,1004,009,4006001,557,2003,351,5002,452,200
2024-05-314,903,8004,985,70001,314,8004,903,8003,670,900
2024-05-24497,6003,009,1001001,205,800497,5001,803,300
2024-05-1788,0003,088,90001,292,30088,0001,796,600
2024-05-10108,9003,053,00001,279,400108,9001,773,600
2024-05-02106,0003,169,50001,293,800106,0001,875,700
2024-04-26104,0003,114,80001,287,900104,0001,826,900
2024-04-19127,0003,209,9002001,305,000126,8001,904,900
2024-04-12156,0002,380,4000892,400156,0001,488,000
2024-04-05122,7002,405,2000907,100122,7001,498,100
2024-03-29180,2002,098,0000862,100180,2001,235,900
2024-03-2236,400557,2000227,00036,400330,200
2024-03-1540,000552,2000227,90040,000324,300
2024-03-0846,600549,0000217,10046,600331,900
2024-03-0152,300516,1000222,30052,300293,800
2024-02-2255,600528,6000243,40055,600285,200
2024-02-1656,100557,5000263,60056,100293,900
2024-02-0942,900649,0000276,90042,900372,100
2024-02-0284,500613,0000263,10084,500349,900
2024-01-2644,400652,9000264,90044,400388,000
2024-01-1945,800695,5000255,80045,800439,700
2024-01-1254,300649,2000270,30054,300378,900

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
2025-04-25 GOLDMAN SACHS INTERNATIONAL614,5000.79%-70,700347352343347147,700
2025-04-22 GOLDMAN SACHS INTERNATIONAL685,2000.89%-22,900328337327336203,100
2025-04-10 GOLDMAN SACHS INTERNATIONAL708,1000.92%87,300314316300305442,000
2025-04-08 GOLDMAN SACHS INTERNATIONAL620,8000.80%54,900286306286298708,700
2025-04-07 GOLDMAN SACHS INTERNATIONAL565,9000.73%86,300274290270274840,700
2025-04-01 JPM Securities Japan Co Ltd.338,8950.44%-53,500348350339340220,600
2025-03-17 UBS AG350,1000.45%-150,600345356340352631,400
2025-03-17 UBS AG350,1000.45%-150,600345356340352631,400
2025-03-13 UBS AG500,7000.65%-75,000331338330337316,500
2025-03-04 GOLDMAN SACHS INTERNATIONAL479,6000.62%58,400318322312321464,800
2025-02-28 GOLDMAN SACHS INTERNATIONAL421,2000.54%57,300321322315315496,100
2025-02-27 GOLDMAN SACHS INTERNATIONAL363,9000.47%-38,600321326321322192,200
2025-02-27 UBS AG575,7000.74%99,800321326321322192,200
2025-02-19 GOLDMAN SACHS INTERNATIONAL402,5000.52%340340326331508,100
2025-02-18 UBS AG475,9000.61%16,800319339318339894,000
2025-02-17 JPM Securities Japan Co Ltd.392,3950.51%3273293173191,931,700
2025-01-27 UBS AG459,1000.59%-62,400376378372373265,000
2025-01-21 UBS AG521,5000.67%-68,100377377367368228,500
2024-12-26 UBS AG589,6000.76%-34,8003483653483631,410,500
2024-12-25 UBS AG624,4000.81%19,900350354345346741,300
2024-12-24 UBS AG604,5000.78%-22,100352357348354858,200
2024-12-23 UBS AG626,6000.81%67,9003483493413481,294,300
2024-12-16 モルガン・スタンレーMUFG証券株式会社363,7590.47%-31,700358360352357969,600
2024-12-16 UBS AG558,7000.72%92,800358360352357969,600
2024-12-13 モルガン・スタンレーMUFG証券株式会社395,4590.51%-118,820357361355361666,600
2024-12-11 GOLDMAN SACHS INTERNATIONAL369,9000.48%-143,800360367360366545,400
2024-12-10 UBS AG465,9000.60%62,700364367358360695,400
2024-12-03 UBS AG403,2000.52%370376370371774,800
2024-11-28 モルガン・スタンレーMUFG証券株式会社514,2790.66%-57,300377388377386532,300
2024-11-27 モルガン・スタンレーMUFG証券株式会社571,5790.74%47,400387388373378840,600
2024-11-26 モルガン・スタンレーMUFG証券株式会社524,1790.68%113,300402403384388910,100
2024-11-22 モルガン・スタンレーMUFG証券株式会社410,8790.53%-52,100381388377383858,000
2024-11-21 モルガン・スタンレーMUFG証券株式会社462,9790.60%75,700383384370374919,500
2024-11-20 GOLDMAN SACHS INTERNATIONAL513,7000.66%110,4003693853693792,096,700
2024-11-19 モルガン・スタンレーMUFG証券株式会社387,2790.50%3813833653662,395,900
2024-11-19 UBS AG381,4000.49%-7,4003813833653662,395,900
2024-11-18 GOLDMAN SACHS INTERNATIONAL403,3000.52%3974053763873,938,000
2024-11-18 UBS AG388,8000.50%9,6003974053763873,938,000
2024-11-14 UBS AG379,2000.49%-31,000501520501513782,000
2024-11-13 UBS AG410,2000.53%49,100500503496498533,500
2024-11-07 UBS AG361,1000.47%-70,300522530516518492,000
2024-10-30 UBS AG431,4000.56%-42,600509524509519643,200
2024-10-09 UBS AG474,0000.61%31,500530532523525419,200
2024-10-08 UBS AG442,5000.57%60,300546546526527819,000
2024-09-26 UBS AG382,2000.49%-2,600512518508514284,400
2024-09-13 UBS AG384,8000.50%500503493498220,500
2024-09-05 Nomura International plc376,5000.49%-18,700513528507519391,000
2024-09-04 Nomura International plc395,2000.51%52,600530537519520712,900
2024-08-16 Nomura International plc342,6000.44%-82,7005475715465691,094,400
2024-08-14 Nomura International plc425,3000.55%5635755345441,984,900
2024-08-06 UBS AG263,9000.34%-161,3004264604234471,452,600
2024-07-31 UBS AG425,2000.55%542559535559422,300
2024-06-04 Diversified Select Opportunities Capital Management, LLC255,6000.39%-116,1006796866506573,747,600
2024-05-27 Nomura International plc174,6000.26%-367,0006296486026084,805,800
2024-05-21 Diversified Select Opportunities Capital Management, LLC371,7000.57%-52,200735748714726773,700
2024-05-20 Diversified Select Opportunities Capital Management, LLC423,9000.65%-68,200729743712727706,100
2024-05-17 Nomura International plc541,6000.83%43,300775779735744690,300
2024-05-16 Nomura International plc498,3000.76%-40,200771805745788709,100
2024-05-15 Diversified Select Opportunities Capital Management, LLC492,1000.75%94,800818825784793670,700
2024-05-15 Nomura International plc538,5000.82%-110,300818825784793670,700
2024-05-14 Nomura International plc648,8000.99%-14,400813815792808359,800
2024-05-13 Diversified Select Opportunities Capital Management, LLC397,3000.61%52,200810815790804374,800
2024-05-07 モルガン・スタンレーMUFG証券株式会社294,6160.45%-52,500834836808821512,600
2024-05-02 Nomura International plc663,2001.02%22,000769817765813618,900
2024-04-30 Integrated Core Strategies (Asia) Pte. Ltd.322,0000.49%-65,400772804761790682,100
2024-04-30 Nomura International plc641,2000.98%62,600772804761790682,100
2024-04-24 Integrated Core Strategies (Asia) Pte. Ltd.387,4000.59%-6,000744752732742436,500
2024-04-23 Integrated Core Strategies (Asia) Pte. Ltd.393,4000.60%10,000762763727734723,000
2024-04-22 Integrated Core Strategies (Asia) Pte. Ltd.383,4000.59%-9,200736766730757748,900
2024-04-19 モルガン・スタンレーMUFG証券株式会社347,1160.53%266,5627837857067311,822,800
2024-04-18 Diversified Select Opportunities Capital Management, LLC345,1000.53%54,3007858457507962,838,300
2024-04-18 Nomura International plc578,6000.89%217,5007858457507962,838,300
2024-04-17 Nomura International plc361,1000.55%281,4008858888108103,581,300
2024-04-12 Integrated Core Strategies (Asia) Pte. Ltd.392,6000.60%28,7009381,0119371,005915,300
2024-04-10 Integrated Core Strategies (Asia) Pte. Ltd.363,9000.56%921933905910494,500
2024-04-08 Diversified Select Opportunities Capital Management, LLC290,8000.44%-38,000923968923964458,600
2024-04-02 Diversified Select Opportunities Capital Management, LLC328,8000.50%249,400991997953961640,600
2024-03-15 Nomura International plc79,7000.49%-3,8003,5503,5903,5253,56078,700
2024-03-13 Nomura International plc83,5000.51%2,7003,7153,7653,5653,610103,800
2024-03-12 Diversified Select Opportunities Capital Management, LLC79,4000.49%-2,3003,4603,7153,4603,655164,700
2024-03-12 Nomura International plc80,8000.49%-2003,4603,7153,4603,655164,700
2024-03-11 Nomura International plc81,0000.50%3,4903,5603,4303,495199,600
2024-03-07 Diversified Select Opportunities Capital Management, LLC81,7000.50%3,8003,8053,6603,660125,100
2024-03-04 モルガン・スタンレーMUFG証券株式会社80,5540.49%-15,3003,9003,9703,8353,87095,800

TDnet更新情報

報告日strtime銘柄タイトル
2025052715:05オプティマス (訂正)「第11回定時株主総会の付議議案に関するお知らせ」の一部訂正について
2025052615:30オプティマス 第11回定時株主総会の付議議案に関するお知らせ
2025052615:30オプティマス 当社子会社によるKeystar事業譲受に関するお知らせ
2025040213:40オプティマス 名古屋地域における降雹の影響に関するお知らせ
2025031815:30オプティマス 当社子会社によるMcCarroll Motors Mudgeeの事業譲受に関するお知らせ
2024120215:30オプティマス Auto Trader Media Group Ltd.の株式の追加取得に関するお知らせ
2024112815:30オプティマス Ferntree Gully Auto Sales Pty Ltdの株式取得契約の合意に関するお知らせ
2024102915:00オプティマス Autopact Pty Ltdの株式の追加取得に関するお知らせ
2024102815:00オプティマス Autopact Pty Ltdの株式取得資金のリファイナンスに関するお知らせ
2024070516:30オプティマス 第三者割当増資における発行株式数の確定に関するお知らせ
2024070115:00オプティマス 本社移転に関するお知らせ
2024060316:30オプティマス 発行価格及び売出価格等の決定に関するお知らせ
2024052715:00オプティマス 第10回定時株主総会の付議議案に関するお知らせ
2024052415:30オプティマス 新株式発行及び株式売出しに関するお知らせ
2024052415:30オプティマス 2025年3月期 配当予想に関するお知らせ
2024050115:00オプティマス Autocare Services Pty Ltdの株式取得完了のお知らせ
2024041615:00オプティマス 2024年3月期 連結業績予想の修正に関するお知らせ
2024041615:00オプティマス 経営計画(2025年3月期~2027年3月期)策定に関するお知らせ
2024041615:00オプティマス 当社子会社によるAutocare Services Pty Ltdの株式取得時期に関するお知らせ
2024021415:00オプティマス 2024年3月期 第3四半期決算短信[日本基準](連結)
2024021415:00オプティマス 株式分割及び株式分割に伴う定款の一部変更に関するお知らせ
2024020208:30オプティマス Autocare Services Pty Ltdの株式取得契約締結に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TK913502024-06-05 15:09株式会社オプティマスグループMARTIN FRASER MCCULLOUGH変更報告書
S100TK8H3502024-06-05 15:04株式会社オプティマスグループROBERT ANDREW YOUNG変更報告書
S100TK8T3502024-06-05 14:57株式会社オプティマスグループ山中 信哉変更報告書
S100T81T3502024-04-08 15:23株式会社オプティマスグループ光通信株式会社変更報告書

企業サイト更新情報

codecatesite_titlemodified
92681 株式会社オプティマスグループ2025-06-07 00:27:32
92682 電子公告|株主・投資家の皆様へ|株式会社オプティマスグループ2024-06-15 05:02:20
92682 よくあるご質問|株主・投資家の皆様へ|株式会社オプティマスグループ2024-06-15 05:02:18
92682 株主還元 | 株式について|株主・投資家の皆様へ|株式会社オプティマスグループ2024-06-15 05:02:15
92682 株式情報 | 株式について|株主・投資家の皆様へ|株式会社オプティマスグループ2024-06-15 05:02:13
92682 株式について|株主・投資家の皆様へ|株式会社オプティマスグループ2024-06-15 05:02:10
92682 株主との建設的な対話を促進する為の方針 | コーポレート・ガバナンス|株主・投資家の皆様へ|株式会社オプティマスグループ2024-06-15 05:02:08
92682 社外取締役の独立性に関する基準 | コーポレート・ガバナンス|株主・投資家の皆様へ|株式会社オプティマスグループ2024-06-15 05:02:05
92682 当社のディスクロージャーについて | コーポレート・ガバナンス|株主・投資家の皆様へ|株式会社オプティマスグループ2024-06-15 05:02:03
92682 コーポレート・ガバナンスの考え方/コーポレート・ガバナンスの考え方/体制 | コーポレート・ガバナンス|株主・投資家の皆様へ|株式会社オプティマスグループ2024-06-15 05:02:00