| 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 | 606 | 608 | 597 | 601 | 56,400 | 5 | 101% | 99% | 56% | ▲ | 100% | 101% | 104% | 91% | 103% |
| 20240925 | 603 | 610 | 602 | 602 | 53,100 | 1 | 100% | 100% | 94% | ▲▲ | 101% | 100% | 103% | 92% | 103% |
| 20240926 | 608 | 615 | 600 | 615 | 117,000 | 13 | 102% | 101% | 220% | ▲▲▲ | 101% | 98% | 102% | 94% | 105% |
| 20240927 | 610 | 622 | 610 | 617 | 105,800 | 2 | 100% | 101% | 90% | ▲▲▲▲ | 97% | 96% | 100% | 94% | 105% |
| 20240930 | 622 | 638 | 606 | 606 | 266,300 | -11 | 98% | 97% | 252% | ▼ | 101% | 100% | 103% | 92% | 104% |
| 20241001 | 606 | 613 | 600 | 611 | 99,500 | 5 | 101% | 101% | 37% | ▲ | 99% | 100% | 103% | 93% | 104% |
| 20241002 | 606 | 606 | 594 | 597 | 123,400 | -14 | 98% | 99% | 124% | ▼ | 97% | 99% | 102% | 91% | 102% |
| 20241003 | 615 | 615 | 596 | 599 | 90,900 | 2 | 100% | 97% | 74% | ▲ | 100% | 102% | 104% | 95% | 102% |
| 20241004 | 600 | 609 | 598 | 598 | 48,200 | -1 | 100% | 100% | 53% | ▼ | 100% | 99% | 101% | 96% | 102% |
| 20241007 | 610 | 627 | 605 | 609 | 109,900 | 11 | 102% | 100% | 228% | ▲ | 99% | 101% | 100% | 99% | 104% |
| 20241008 | 600 | 606 | 591 | 595 | 143,000 | -14 | 98% | 99% | 130% | ▼ | 102% | 101% | 100% | 96% | 102% |
| 20241009 | 600 | 615 | 600 | 610 | 97,000 | 15 | 103% | 102% | 68% | ▲ | 99% | 100% | 98% | 99% | 104% |
| 20241010 | 610 | 611 | 601 | 601 | 61,000 | -9 | 99% | 99% | 63% | ▼ | 100% | 101% | 102% | 97% | 103% |
| 20241011 | 601 | 607 | 596 | 599 | 64,300 | -2 | 100% | 100% | 105% | ▼▼ | 100% | 104% | 102% | 97% | 102% |
| 20241015 | 601 | 607 | 597 | 604 | 55,500 | 5 | 101% | 100% | 86% | ▲ | 99% | 103% | 102% | 98% | 103% |
| 20241016 | 604 | 616 | 599 | 600 | 93,700 | -4 | 99% | 99% | 169% | ▼ | 101% | 102% | 104% | 97% | 103% |
| 20241017 | 602 | 612 | 598 | 610 | 81,400 | 10 | 102% | 101% | 87% | ▲ | 99% | 98% | 103% | 99% | 103% |
| 20241018 | 613 | 613 | 599 | 606 | 64,000 | -4 | 99% | 99% | 79% | ▼ | 104% | 95% | 104% | 98% | 102% |
| 20241021 | 603 | 626 | 601 | 625 | 110,700 | 19 | 103% | 104% | 173% | ▲ | 98% | 92% | 107% | 100% | 105% |
| 20241022 | 628 | 634 | 611 | 614 | 126,500 | -11 | 98% | 98% | 114% | ▼ | 98% | 98% | 111% | 98% | 103% |
| 20241023 | 612 | 612 | 597 | 598 | 97,300 | -16 | 97% | 98% | 77% | ▼▼ | 96% | 101% | 117% | 96% | 101% |
| 20241024 | 596 | 596 | 571 | 573 | 195,600 | -25 | 96% | 96% | 201% | ▼▼▼ | 98% | 103% | 120% | 92% | 100% |
| 20241025 | 580 | 583 | 559 | 569 | 208,300 | -4 | 99% | 98% | 106% | ▼▼▼▼ | 102% | 105% | 127% | 91% | 100% |
| 20241028 | 570 | 584 | 567 | 580 | 123,100 | 11 | 102% | 102% | 59% | ▲ | 103% | 101% | 124% | 93% | 102% |
| 20241029 | 585 | 602 | 580 | 600 | 93,000 | 20 | 103% | 103% | 76% | ▲▲ | 100% | 100% | 122% | 96% | 105% |
| 20241030 | 593 | 600 | 590 | 591 | 127,700 | -9 | 99% | 100% | 137% | ▼ | 101% | 100% | 123% | 95% | 104% |
| 20241031 | 591 | 603 | 591 | 599 | 83,400 | 8 | 101% | 101% | 65% | ▲ | 98% | 102% | 126% | 96% | 105% |
| 20241101 | 589 | 596 | 571 | 578 | 236,800 | -21 | 96% | 98% | 284% | ▼ | 101% | 105% | 127% | 92% | 102% |
| 20241105 | 584 | 599 | 580 | 592 | 103,900 | 14 | 102% | 101% | 44% | ▲ | 99% | 103% | 125% | 95% | 104% |
| 20241106 | 595 | 596 | 583 | 591 | 118,200 | -1 | 100% | 99% | 114% | ▼ | 99% | 104% | 125% | 95% | 104% |
| 20241107 | 594 | 597 | 584 | 589 | 106,000 | -2 | 100% | 99% | 90% | ▼▼ | 98% | 103% | 122% | 94% | 104% |
| 20241108 | 609 | 622 | 597 | 599 | 204,400 | 10 | 102% | 98% | 193% | ▲ | 102% | 105% | 124% | 96% | 105% |
| 20241111 | 600 | 614 | 597 | 614 | 121,300 | 15 | 103% | 102% | 59% | ▲▲ | 99% | 102% | 120% | 98% | 108% |
| 20241112 | 616 | 622 | 606 | 608 | 102,500 | -6 | 99% | 99% | 85% | ▼ | 101% | 111% | 122% | 97% | 107% |
| 20241113 | 608 | 626 | 607 | 617 | 207,900 | 9 | 101% | 101% | 203% | ▲ | 100% | 108% | 118% | 99% | 108% |
| 20241114 | 628 | 631 | 618 | 629 | 180,100 | 12 | 102% | 100% | 87% | ▲▲ | 103% | 114% | 121% | 100% | 111% |
| 20241115 | 611 | 636 | 603 | 630 | 242,400 | 1 | 100% | 103% | 135% | ▲▲▲ | 98% | 110% | 117% | 100% | 111% |
| 20241118 | 630 | 646 | 619 | 619 | 114,700 | -11 | 98% | 98% | 47% | ▼ | 109% | 117% | 120% | 98% | 109% |
| 20241119 | 618 | 674 | 618 | 672 | 341,700 | 53 | 109% | 109% | 298% | ▲ | 100% | 106% | 109% | 100% | 118% |
| 20241120 | 682 | 696 | 673 | 680 | 284,400 | 8 | 101% | 100% | 83% | ▲▲ | 101% | 105% | 108% | 100% | 120% |
| 20241121 | 688 | 708 | 688 | 696 | 204,200 | 16 | 102% | 101% | 72% | ▲▲▲ | 99% | 103% | 106% | 100% | 122% |
| 20241122 | 701 | 705 | 685 | 692 | 198,900 | -4 | 99% | 99% | 97% | ▼ | 101% | 103% | 103% | 99% | 122% |
| 20241125 | 721 | 734 | 715 | 726 | 378,800 | 34 | 105% | 101% | 190% | ▲ | 99% | 102% | 100% | 100% | 126% |
| 20241126 | 729 | 745 | 722 | 723 | 293,300 | -3 | 100% | 99% | 77% | ▼ | 99% | 98% | 99% | 100% | 125% |
| 20241127 | 732 | 732 | 708 | 722 | 190,900 | -1 | 100% | 99% | 65% | ▼▼ | 102% | 101% | 102% | 99% | 125% |
| 20241128 | 712 | 730 | 712 | 723 | 144,800 | 1 | 100% | 102% | 76% | ▲ | 100% | 100% | 99% | 100% | 125% |
| 20241129 | 738 | 750 | 734 | 741 | 235,300 | 18 | 102% | 100% | 163% | ▲▲ | 97% | 99% | 98% | 100% | 128% |
| 20241202 | 741 | 741 | 715 | 720 | 207,500 | -21 | 97% | 97% | 88% | ▼ | 101% | 104% | 100% | 97% | 122% |
| 20241203 | 712 | 724 | 709 | 719 | 208,300 | -1 | 100% | 101% | 100% | ▼▼ | 102% | 104% | 100% | 97% | 122% |
| 20241204 | 710 | 723 | 709 | 721 | 149,100 | 2 | 100% | 102% | 72% | ▲ | 102% | 101% | 98% | 97% | 122% |
| 20241205 | 723 | 736 | 723 | 735 | 143,900 | 14 | 102% | 102% | 97% | ▲▲ | 97% | 101% | 97% | 99% | 123% |
| 20241206 | 722 | 725 | 695 | 702 | 227,300 | -33 | 96% | 97% | 158% | ▼ | 104% | 103% | 0% | 95% | 115% |
| 20241209 | 710 | 759 | 709 | 740 | 450,200 | 38 | 105% | 104% | 198% | ▲ | 99% | 99% | 0% | 100% | 122% |
| 20241210 | 735 | 738 | 725 | 727 | 117,100 | -13 | 98% | 99% | 26% | ▼ | 100% | 99% | 0% | 98% | 118% |
| 20241211 | 730 | 735 | 725 | 728 | 108,900 | 1 | 100% | 100% | 93% | ▲ | 99% | 97% | 0% | 98% | 118% |
| 20241212 | 732 | 746 | 727 | 727 | 158,200 | -1 | 100% | 99% | 145% | ▼ | 102% | 99% | 0% | 98% | 117% |
| 20241213 | 716 | 738 | 712 | 728 | 172,100 | 1 | 100% | 102% | 109% | ▲ | 99% | 98% | 0% | 98% | 118% |
| 20241216 | 727 | 727 | 713 | 723 | 160,500 | -5 | 99% | 99% | 93% | ▼ | 100% | 98% | 0% | 98% | 108% |
| 20241217 | 715 | 727 | 712 | 713 | 120,500 | -10 | 99% | 100% | 75% | ▼▼ | 99% | 0% | 0% | 96% | 105% |
| 20241218 | 713 | 714 | 703 | 704 | 129,400 | -9 | 99% | 99% | 107% | ▼▼▼ | 101% | 0% | 0% | 95% | 102% |
| 20241219 | 702 | 715 | 691 | 711 | 282,000 | 7 | 101% | 101% | 218% | ▲ | 98% | 0% | 0% | 96% | 103% |
| 20241220 | 711 | 722 | 698 | 698 | 154,000 | -13 | 98% | 98% | 55% | ▼ | % | % | % | 94% | 100% |
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 | 238,200 | 632,100 | 185,400 | 174,600 | 52,800 | 457,500 |
| 2024-12-06 | 240,100 | 648,400 | 185,400 | 180,200 | 54,700 | 468,200 |
| 2024-11-29 | 242,600 | 605,800 | 185,400 | 191,100 | 57,200 | 414,700 |
| 2024-11-22 | 236,200 | 652,000 | 185,400 | 194,300 | 50,800 | 457,700 |
| 2024-11-15 | 219,800 | 704,300 | 185,400 | 201,700 | 34,400 | 502,600 |
| 2024-11-08 | 228,100 | 752,500 | 185,400 | 211,700 | 42,700 | 540,800 |
| 2024-11-01 | 227,700 | 812,000 | 185,400 | 212,900 | 42,300 | 599,100 |
| 2024-10-25 | 233,900 | 947,500 | 185,400 | 213,300 | 48,500 | 734,200 |
| 2024-10-18 | 228,600 | 855,700 | 185,400 | 212,100 | 43,200 | 643,600 |
| 2024-10-11 | 227,200 | 866,600 | 185,400 | 212,900 | 41,800 | 653,700 |
| 2024-10-04 | 227,100 | 886,000 | 185,400 | 211,600 | 41,700 | 674,400 |
| 2024-09-27 | 226,000 | 850,000 | 185,400 | 207,600 | 40,600 | 642,400 |
| 2024-09-20 | 230,700 | 884,400 | 185,400 | 213,400 | 45,300 | 671,000 |
| 2024-09-13 | 228,400 | 893,200 | 185,400 | 210,300 | 43,000 | 682,900 |
| 2024-09-06 | 240,200 | 876,400 | 185,400 | 213,400 | 54,800 | 663,000 |
| 2024-08-30 | 238,200 | 845,500 | 185,500 | 215,300 | 52,700 | 630,200 |
| 2024-08-23 | 240,200 | 885,800 | 185,500 | 213,200 | 54,700 | 672,600 |
| 2024-08-16 | 253,800 | 884,500 | 185,400 | 226,500 | 68,400 | 658,000 |
| 2024-08-09 | 221,600 | 838,200 | 185,400 | 208,100 | 36,200 | 630,100 |
| 2024-08-02 | 215,400 | 1,023,500 | 185,400 | 232,000 | 30,000 | 791,500 |
| 2024-07-26 | 218,300 | 1,014,500 | 185,400 | 236,200 | 32,900 | 778,300 |
| 2024-07-19 | 217,300 | 996,600 | 185,400 | 229,400 | 31,900 | 767,200 |
| 2024-07-12 | 211,000 | 1,022,800 | 182,700 | 215,000 | 28,300 | 807,800 |
| 2024-07-05 | 215,600 | 1,052,000 | 182,700 | 227,100 | 32,900 | 824,900 |
| 2024-06-28 | 227,000 | 1,099,900 | 186,700 | 222,700 | 40,300 | 877,200 |
| 2024-06-21 | 215,400 | 1,090,400 | 186,700 | 217,200 | 28,700 | 873,200 |
| 2024-06-14 | 219,200 | 1,061,500 | 186,700 | 219,300 | 32,500 | 842,200 |
| 2024-06-07 | 222,800 | 1,013,600 | 186,700 | 215,200 | 36,100 | 798,400 |
| 2024-05-31 | 213,300 | 952,100 | 174,700 | 203,000 | 38,600 | 749,100 |
| 2024-05-24 | 196,700 | 891,700 | 174,700 | 207,200 | 22,000 | 684,500 |
| 2024-05-17 | 199,600 | 886,200 | 175,200 | 215,200 | 24,400 | 671,000 |
| 2024-05-10 | 199,100 | 753,300 | 181,200 | 186,200 | 17,900 | 567,100 |
| 2024-05-02 | 199,500 | 692,000 | 181,200 | 184,100 | 18,300 | 507,900 |
| 2024-04-26 | 198,800 | 653,000 | 181,200 | 179,800 | 17,600 | 473,200 |
| 2024-04-19 | 216,300 | 652,200 | 182,900 | 178,100 | 33,400 | 474,100 |
| 2024-04-12 | 225,700 | 594,000 | 181,300 | 178,700 | 44,400 | 415,300 |
| 2024-04-05 | 222,400 | 588,600 | 181,300 | 173,500 | 41,100 | 415,100 |
| 2024-03-29 | 258,600 | 574,000 | 181,300 | 165,100 | 77,300 | 408,900 |
| 2024-03-22 | 262,700 | 606,200 | 180,100 | 161,600 | 82,600 | 444,600 |
| 2024-03-15 | 288,100 | 610,700 | 198,900 | 169,500 | 89,200 | 441,200 |
| 2024-03-08 | 314,100 | 574,700 | 200,300 | 171,000 | 113,800 | 403,700 |
| 2024-03-01 | 314,700 | 501,000 | 198,100 | 164,200 | 116,600 | 336,800 |
| 2024-02-22 | 316,900 | 502,500 | 209,500 | 171,400 | 107,400 | 331,100 |
| 2024-02-16 | 318,200 | 517,800 | 205,700 | 176,900 | 112,500 | 340,900 |
| 2024-02-09 | 334,400 | 626,000 | 198,700 | 199,700 | 135,700 | 426,300 |
| 2024-02-02 | 330,500 | 589,600 | 197,600 | 206,100 | 132,900 | 383,500 |
| 2024-01-26 | 333,500 | 641,500 | 200,100 | 217,300 | 133,400 | 424,200 |
| 2024-01-19 | 355,200 | 672,000 | 200,100 | 207,100 | 155,100 | 464,900 |
| 2024-01-12 | 358,600 | 671,200 | 192,200 | 202,600 | 166,400 | 468,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-18 | GOLDMAN SACHS INTERNATIONAL | 386,887 | 0.70% | ▲ | 1,100 | 713 | 714 | 703 | 704 | 129,400 |
| 2024-12-17 | GOLDMAN SACHS INTERNATIONAL | 385,787 | 0.69% | ▼ | -1,700 | 715 | 727 | 712 | 713 | 120,500 |
| 2024-12-03 | GOLDMAN SACHS INTERNATIONAL | 387,487 | 0.70% | ▲ | 31,900 | 712 | 724 | 709 | 719 | 208,300 |
| 2024-11-29 | Nomura International plc | 269,102 | 0.48% | ▼ | -19,109 | 738 | 750 | 734 | 741 | 235,300 |
| 2024-11-25 | Nomura International plc | 288,211 | 0.52% | ▲ | 721 | 734 | 715 | 726 | 378,800 | |
| 2024-11-13 | GOLDMAN SACHS INTERNATIONAL | 355,587 | 0.64% | ▲ | 52,600 | 608 | 626 | 607 | 617 | 207,900 |
| 2024-11-07 | GOLDMAN SACHS INTERNATIONAL | 302,987 | 0.54% | ▲ | 28,100 | 594 | 597 | 584 | 589 | 106,000 |
| 2024-10-28 | GOLDMAN SACHS INTERNATIONAL | 274,887 | 0.49% | ▼ | -1,800 | 570 | 584 | 567 | 580 | 123,100 |
| 2024-09-17 | GOLDMAN SACHS INTERNATIONAL | 276,687 | 0.50% | ▲ | 900 | 600 | 601 | 576 | 585 | 99,400 |
| 2024-09-13 | GOLDMAN SACHS INTERNATIONAL | 275,787 | 0.49% | ▼ | -500 | 601 | 603 | 594 | 595 | 58,600 |
| 2024-09-12 | GOLDMAN SACHS INTERNATIONAL | 276,287 | 0.50% | ▲ | 5,700 | 592 | 605 | 592 | 604 | 91,800 |
| 2024-09-05 | GOLDMAN SACHS INTERNATIONAL | 270,587 | 0.49% | ▼ | -9,400 | 633 | 655 | 621 | 623 | 177,500 |
| 2024-07-31 | GOLDMAN SACHS INTERNATIONAL | 279,987 | 0.50% | ▲ | 4,300 | 669 | 680 | 664 | 680 | 104,200 |
| 2024-07-30 | GOLDMAN SACHS INTERNATIONAL | 275,687 | 0.49% | ▼ | -2,700 | 673 | 673 | 662 | 667 | 79,100 |
| 2024-07-26 | GOLDMAN SACHS INTERNATIONAL | 278,387 | 0.50% | ▲ | 3,700 | 653 | 666 | 653 | 653 | 75,600 |
| 2024-07-24 | GOLDMAN SACHS INTERNATIONAL | 274,687 | 0.49% | ▼ | -55,200 | 680 | 686 | 667 | 667 | 81,200 |
| 2024-07-18 | モルガン・スタンレーMUFG証券株式会社 | 266,124 | 0.48% | ▼ | -16,300 | 703 | 725 | 700 | 704 | 121,700 |
| 2024-07-10 | GOLDMAN SACHS INTERNATIONAL | 329,887 | 0.59% | ▼ | -51,900 | 696 | 696 | 662 | 664 | 298,600 |
| 2024-07-08 | モルガン・スタンレーMUFG証券株式会社 | 282,424 | 0.51% | ▲ | 10,134 | 685 | 690 | 681 | 683 | 104,700 |
| 2024-07-02 | GOLDMAN SACHS INTERNATIONAL | 381,787 | 0.69% | ▼ | -7,500 | 687 | 692 | 680 | 689 | 106,000 |
| 2024-07-01 | GOLDMAN SACHS INTERNATIONAL | 389,287 | 0.70% | ▲ | 6,000 | 708 | 712 | 681 | 683 | 241,100 |
| 2024-06-27 | GOLDMAN SACHS INTERNATIONAL | 383,287 | 0.69% | ▼ | -14,800 | 694 | 698 | 688 | 692 | 148,100 |
| 2024-06-17 | GOLDMAN SACHS INTERNATIONAL | 398,087 | 0.72% | ▲ | 51,400 | 648 | 651 | 632 | 640 | 177,700 |
| 2024-06-13 | GOLDMAN SACHS INTERNATIONAL | 346,687 | 0.62% | ▲ | 50,200 | 650 | 656 | 640 | 640 | 172,300 |
| 2024-06-11 | GOLDMAN SACHS INTERNATIONAL | 296,487 | 0.53% | ▲ | 670 | 672 | 655 | 657 | 137,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241218 | 15:30 | オプティム | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20241120 | 15:30 | オプティム | 2025年3月期 第2四半期（中間期）決算説明会資料 |
| 20241114 | 15:30 | オプティム | 2025年3月期第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241114 | 15:30 | オプティム | 2025年3月期 第2四半期（中間期）決算短信 補足説明資料 |
| 20240814 | 15:00 | オプティム | 2025年3月期第1四半期決算短信〔日本基準〕(連結) |
| 20240814 | 15:00 | オプティム | 2025年3月期 第1四半期決算短信 補足説明資料 |
| 20240628 | 14:00 | オプティム | 支配株主等に関する事項について |
| 20240627 | 16:00 | オプティム | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240521 | 15:00 | オプティム | 2024年3月期 決算説明会資料 |
| 20240515 | 16:15 | オプティム | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240515 | 16:15 | オプティム | 2024年3月期通期決算短信補足説明資料 |
| 20240214 | 15:00 | オプティム | 2024年3月期第3四半期決算短信〔日本基準〕(連結) |
| 20240214 | 15:00 | オプティム | 2024年3月期 第3四半期決算短信 補足説明資料 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100SP3C | 360 | 2024-01-31 09:39 | 株式会社オプティム | 菅谷 俊二 | 訂正報告書（大量保有報告書・変更報告書） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3694 | 1 | OPTiM（オプティム）｜AI・IoTであらゆる産業のDXを実現するリーディングカンパニー | 2024-12-22 06:27:45 |
| 3694 | 2 | よくあるご質問 | OPTiM | 2024-08-20 19:36:29 |
| 3694 | 2 | 説明会動画 | OPTiM | 2024-06-18 06:33:16 |
| 3694 | 2 | 説明会資料 | OPTiM | 2024-06-18 06:33:15 |
| 3694 | 2 | 四半期報告 | OPTiM | 2024-06-18 06:33:13 |
| 3694 | 2 | 決算短信 | OPTiM | 2024-06-18 06:33:12 |
| 3694 | 2 | コーポレート・ガバナンス | OPTiM | 2024-06-18 06:33:10 |
| 3694 | 2 | 株主・株式情報 | OPTiM | 2024-06-15 12:35:29 |
| 3694 | 2 | IRライブラリ | OPTiM | 2024-06-15 12:35:27 |
| 3694 | 2 | IRカレンダー | OPTiM | 2024-06-15 12:35:25 |