| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 322 | 327 | 318 | 322 | 7,600 | -5 | 98% | 100% | 304% | ▼▼ | 98% | 99% | 89% | 95% | 100% |
| 20240726 | 322 | 323 | 315 | 316 | 14,000 | -6 | 98% | 98% | 184% | ▼▼▼ | 101% | 101% | 92% | 94% | 100% |
| 20240729 | 316 | 321 | 316 | 320 | 3,700 | 4 | 101% | 101% | 26% | ▲ | 101% | 95% | 93% | 96% | 101% |
| 20240730 | 320 | 328 | 317 | 324 | 15,600 | 4 | 101% | 101% | 422% | ▲▲ | 99% | 75% | 93% | 97% | 103% |
| 20240731 | 322 | 322 | 320 | 320 | 3,600 | -4 | 99% | 99% | 23% | ▼ | 98% | 74% | 91% | 96% | 101% |
| 20240801 | 326 | 326 | 318 | 320 | 17,100 | 0 | 100% | 98% | 475% | -- | 96% | 78% | 93% | 96% | 101% |
| 20240802 | 319 | 319 | 303 | 305 | 19,700 | -15 | 95% | 96% | 115% | ▼ | 77% | 86% | 102% | 91% | 100% |
| 20240805 | 294 | 298 | 225 | 225 | 69,500 | -80 | 74% | 77% | 353% | ▼▼ | 100% | 109% | 124% | 67% | 100% |
| 20240806 | 241 | 258 | 236 | 240 | 47,600 | 15 | 107% | 100% | 68% | ▲ | 103% | 123% | 129% | 72% | 107% |
| 20240807 | 232 | 245 | 225 | 238 | 50,900 | -2 | 99% | 103% | 107% | ▼ | 104% | 119% | 125% | 71% | 106% |
| 20240808 | 239 | 251 | 239 | 249 | 11,400 | 11 | 105% | 104% | 22% | ▲ | 102% | 113% | 121% | 75% | 111% |
| 20240809 | 247 | 253 | 247 | 252 | 7,500 | 3 | 101% | 102% | 66% | ▲▲ | 103% | 111% | 117% | 75% | 112% |
| 20240813 | 255 | 267 | 255 | 263 | 9,400 | 11 | 104% | 103% | 125% | ▲▲▲ | 102% | 102% | 107% | 79% | 117% |
| 20240814 | 279 | 301 | 273 | 285 | 79,500 | 22 | 108% | 102% | 846% | ▲▲▲▲ | 97% | 101% | 106% | 85% | 127% |
| 20240815 | 281 | 281 | 269 | 273 | 34,000 | -12 | 96% | 97% | 43% | ▼ | 102% | 104% | 110% | 82% | 121% |
| 20240816 | 273 | 280 | 273 | 278 | 11,400 | 5 | 102% | 102% | 34% | ▲ | 101% | 103% | 107% | 83% | 124% |
| 20240819 | 280 | 285 | 279 | 283 | 8,100 | 5 | 102% | 101% | 71% | ▲▲ | 100% | 102% | 104% | 85% | 126% |
| 20240820 | 284 | 285 | 281 | 285 | 6,600 | 2 | 101% | 100% | 81% | ▲▲▲ | 100% | 105% | 102% | 85% | 127% |
| 20240821 | 283 | 287 | 282 | 282 | 2,700 | -3 | 99% | 100% | 41% | ▼ | 100% | 105% | 102% | 86% | 125% |
| 20240822 | 283 | 286 | 282 | 284 | 2,300 | 2 | 101% | 100% | 85% | ▲ | 101% | 105% | 101% | 88% | 126% |
| 20240823 | 285 | 300 | 279 | 288 | 17,100 | 4 | 101% | 101% | 743% | ▲▲ | 102% | 105% | 102% | 89% | 128% |
| 20240826 | 283 | 298 | 283 | 290 | 7,100 | 2 | 101% | 102% | 42% | ▲▲▲ | 102% | 103% | 99% | 90% | 129% |
| 20240827 | 291 | 300 | 291 | 298 | 7,600 | 8 | 103% | 102% | 107% | ▲▲▲▲ | 100% | 100% | 94% | 92% | 132% |
| 20240828 | 298 | 298 | 296 | 298 | 1,500 | 0 | 100% | 100% | 20% | -- | 100% | 99% | 93% | 93% | 132% |
| 20240829 | 299 | 300 | 296 | 298 | 7,400 | 0 | 100% | 100% | 493% | -- | 99% | 96% | 97% | 93% | 132% |
| 20240830 | 298 | 300 | 295 | 295 | 5,200 | -3 | 99% | 99% | 70% | ▼ | 101% | 94% | 102% | 97% | 131% |
| 20240902 | 296 | 300 | 295 | 299 | 4,900 | 4 | 101% | 101% | 94% | ▲ | 99% | 96% | 101% | 100% | 133% |
| 20240903 | 299 | 299 | 295 | 295 | 1,300 | -4 | 99% | 99% | 27% | ▼ | 97% | 98% | 103% | 99% | 124% |
| 20240904 | 295 | 295 | 286 | 286 | 4,700 | -9 | 97% | 97% | 362% | ▼▼ | 100% | 103% | 108% | 96% | 120% |
| 20240905 | 280 | 290 | 276 | 279 | 12,900 | -7 | 98% | 100% | 274% | ▼▼▼ | 101% | 101% | 110% | 93% | 112% |
| 20240906 | 275 | 287 | 275 | 277 | 4,700 | -2 | 99% | 101% | 36% | ▼▼▼▼ | 105% | 101% | 111% | 93% | 110% |
| 20240909 | 274 | 288 | 267 | 288 | 8,000 | 11 | 104% | 105% | 170% | ▲ | 101% | 95% | 107% | 96% | 110% |
| 20240910 | 284 | 292 | 282 | 288 | 3,000 | 0 | 100% | 101% | 38% | -- | 95% | 95% | 107% | 96% | 105% |
| 20240911 | 284 | 284 | 271 | 271 | 6,800 | -17 | 94% | 95% | 227% | ▼ | 102% | 101% | 111% | 91% | 100% |
| 20240912 | 272 | 280 | 272 | 278 | 8,700 | 7 | 103% | 102% | 128% | ▲ | 97% | 98% | 109% | 93% | 103% |
| 20240913 | 279 | 279 | 267 | 270 | 2,600 | -8 | 97% | 97% | 30% | ▼ | 100% | 101% | 106% | 90% | 100% |
| 20240917 | 269 | 273 | 269 | 270 | 1,700 | 0 | 100% | 100% | 65% | -- | 103% | 103% | 107% | 90% | 100% |
| 20240918 | 263 | 270 | 257 | 270 | 100,900 | 0 | 100% | 103% | 5935% | -- | 104% | 106% | 105% | 90% | 100% |
| 20240919 | 263 | 277 | 263 | 274 | 2,300 | 4 | 101% | 104% | 2% | ▲ | 101% | 104% | 103% | 92% | 101% |
| 20240920 | 268 | 272 | 268 | 272 | 8,600 | -2 | 99% | 101% | 374% | ▼ | 100% | 107% | 101% | 91% | 101% |
| 20240924 | 270 | 275 | 269 | 271 | 5,600 | -1 | 100% | 100% | 65% | ▼▼ | 99% | 111% | 100% | 91% | 100% |
| 20240925 | 272 | 275 | 268 | 268 | 3,700 | -3 | 99% | 99% | 66% | ▼▼▼ | 102% | 111% | 99% | 90% | 100% |
| 20240926 | 273 | 279 | 272 | 279 | 14,300 | 11 | 104% | 102% | 386% | ▲ | 99% | 102% | 96% | 93% | 104% |
| 20240927 | 280 | 289 | 272 | 276 | 61,700 | -3 | 99% | 99% | 431% | ▼ | 106% | 103% | 98% | 92% | 103% |
| 20240930 | 274 | 290 | 265 | 290 | 53,700 | 14 | 105% | 106% | 87% | ▲ | 104% | 95% | 92% | 97% | 108% |
| 20241001 | 292 | 303 | 290 | 303 | 31,200 | 13 | 104% | 104% | 58% | ▲▲ | 95% | 92% | 88% | 100% | 113% |
| 20241002 | 301 | 301 | 282 | 286 | 9,200 | -17 | 94% | 95% | 29% | ▼ | 99% | 96% | 91% | 94% | 107% |
| 20241003 | 285 | 290 | 282 | 282 | 5,600 | -4 | 99% | 99% | 61% | ▼▼ | 98% | 96% | 92% | 93% | 105% |
| 20241004 | 282 | 285 | 274 | 276 | 10,300 | -6 | 98% | 98% | 184% | ▼▼▼ | 97% | 95% | 91% | 91% | 103% |
| 20241007 | 286 | 286 | 276 | 276 | 14,500 | 0 | 100% | 97% | 141% | -- | 99% | 97% | 0% | 91% | 103% |
| 20241008 | 276 | 276 | 272 | 273 | 6,600 | -3 | 99% | 99% | 46% | ▼ | 99% | 99% | 0% | 90% | 102% |
| 20241009 | 273 | 275 | 269 | 269 | 13,500 | -4 | 99% | 99% | 205% | ▼▼ | 100% | 100% | 0% | 89% | 100% |
| 20241010 | 270 | 274 | 269 | 271 | 2,700 | 2 | 101% | 100% | 20% | ▲ | 100% | 98% | 0% | 89% | 101% |
| 20241011 | 269 | 271 | 268 | 268 | 7,800 | -3 | 99% | 100% | 289% | ▼ | 99% | 97% | 0% | 88% | 100% |
| 20241015 | 269 | 272 | 267 | 267 | 5,500 | -1 | 100% | 99% | 71% | ▼▼ | 100% | 97% | 0% | 88% | 100% |
| 20241016 | 268 | 275 | 259 | 269 | 15,100 | 2 | 101% | 100% | 275% | ▲ | 98% | 96% | 0% | 89% | 101% |
| 20241017 | 270 | 270 | 262 | 264 | 4,300 | -5 | 98% | 98% | 28% | ▼ | 98% | 0% | 0% | 87% | 100% |
| 20241018 | 264 | 264 | 259 | 260 | 8,000 | -4 | 98% | 98% | 186% | ▼▼ | 99% | 0% | 0% | 86% | 100% |
| 20241021 | 261 | 263 | 258 | 259 | 5,400 | -1 | 100% | 99% | 68% | ▼▼▼ | 100% | 0% | 0% | 85% | 100% |
| 20241022 | 260 | 263 | 255 | 259 | 7,700 | 0 | 100% | 100% | 143% | -- | % | % | % | 85% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 6,200 | 234,100 | 0 | 152,000 | 6,200 | 82,100 |
| 2024-10-11 | 7,700 | 229,600 | 0 | 149,200 | 7,700 | 80,400 |
| 2024-10-04 | 8,100 | 313,300 | 0 | 230,700 | 8,100 | 82,600 |
| 2024-09-27 | 32,300 | 321,300 | 0 | 224,700 | 32,300 | 96,600 |
| 2024-09-20 | 5,000 | 299,800 | 0 | 219,600 | 5,000 | 80,200 |
| 2024-09-13 | 5,000 | 220,600 | 0 | 140,800 | 5,000 | 79,800 |
| 2024-09-06 | 4,900 | 219,200 | 0 | 139,500 | 4,900 | 79,700 |
| 2024-08-30 | 5,300 | 218,300 | 0 | 136,800 | 5,300 | 81,500 |
| 2024-08-23 | 4,900 | 215,700 | 0 | 133,700 | 4,900 | 82,000 |
| 2024-08-16 | 4,900 | 219,600 | 0 | 135,300 | 4,900 | 84,300 |
| 2024-08-09 | 5,000 | 233,900 | 0 | 133,000 | 5,000 | 100,900 |
| 2024-08-02 | 4,500 | 261,000 | 0 | 163,700 | 4,500 | 97,300 |
| 2024-07-26 | 4,600 | 255,900 | 0 | 166,100 | 4,600 | 89,800 |
| 2024-07-19 | 4,500 | 259,800 | 0 | 163,700 | 4,500 | 96,100 |
| 2024-07-12 | 4,200 | 264,100 | 0 | 163,600 | 4,200 | 100,500 |
| 2024-07-05 | 5,000 | 265,500 | 0 | 163,700 | 5,000 | 101,800 |
| 2024-06-28 | 2,000 | 267,400 | 0 | 163,100 | 2,000 | 104,300 |
| 2024-06-21 | 200 | 244,300 | 0 | 144,300 | 200 | 100,000 |
| 2024-06-14 | 1,000 | 255,900 | 0 | 155,100 | 1,000 | 100,800 |
| 2024-06-07 | 2,100 | 255,400 | 0 | 154,900 | 2,100 | 100,500 |
| 2024-05-31 | 2,100 | 251,900 | 0 | 154,800 | 2,100 | 97,100 |
| 2024-05-24 | 2,100 | 256,400 | 0 | 156,200 | 2,100 | 100,200 |
| 2024-05-17 | 2,100 | 260,700 | 0 | 160,000 | 2,100 | 100,700 |
| 2024-05-10 | 1,900 | 270,400 | 0 | 168,400 | 1,900 | 102,000 |
| 2024-05-02 | 1,800 | 269,300 | 0 | 168,600 | 1,800 | 100,700 |
| 2024-04-26 | 1,700 | 272,300 | 0 | 165,700 | 1,700 | 106,600 |
| 2024-04-19 | 1,700 | 274,200 | 0 | 165,900 | 1,700 | 108,300 |
| 2024-04-12 | 1,800 | 282,400 | 0 | 166,600 | 1,800 | 115,800 |
| 2024-04-05 | 1,800 | 284,100 | 0 | 165,900 | 1,800 | 118,200 |
| 2024-03-29 | 2,400 | 367,700 | 0 | 245,600 | 2,400 | 122,100 |
| 2024-03-22 | 1,700 | 285,000 | 0 | 158,000 | 1,700 | 127,000 |
| 2024-03-15 | 1,400 | 278,500 | 0 | 162,600 | 1,400 | 115,900 |
| 2024-03-08 | 2,100 | 280,600 | 0 | 161,400 | 2,100 | 119,200 |
| 2024-03-01 | 1,800 | 280,900 | 0 | 164,100 | 1,800 | 116,800 |
| 2024-02-22 | 1,600 | 267,200 | 0 | 152,300 | 1,600 | 114,900 |
| 2024-02-16 | 1,500 | 270,200 | 0 | 154,500 | 1,500 | 115,700 |
| 2024-02-09 | 2,600 | 274,000 | 0 | 155,300 | 2,600 | 118,700 |
| 2024-02-02 | 2,700 | 267,400 | 0 | 154,900 | 2,700 | 112,500 |
| 2024-01-26 | 2,500 | 277,800 | 0 | 158,300 | 2,500 | 119,500 |
| 2024-01-19 | 2,500 | 290,900 | 0 | 157,000 | 2,500 | 133,900 |
| 2024-01-12 | 2,200 | 306,700 | 0 | 158,100 | 2,200 | 148,600 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-06-13 | GOLDMAN SACHS INTERNATIONAL | 32,632 | 0.49% | ▼ | -6,800 | 332 | 335 | 332 | 333 | 2,000 |
| 2024-05-21 | GOLDMAN SACHS INTERNATIONAL | 39,432 | 0.59% | ▼ | -6,400 | 324 | 325 | 322 | 325 | 3,400 |
| 2024-04-30 | GOLDMAN SACHS INTERNATIONAL | 45,832 | 0.69% | ▼ | -6,600 | 334 | 335 | 332 | 333 | 2,800 |
| 2024-04-09 | GOLDMAN SACHS INTERNATIONAL | 52,432 | 0.79% | ▼ | -6,500 | 338 | 339 | 337 | 337 | 2,200 |
| 2024-03-19 | GOLDMAN SACHS INTERNATIONAL | 58,932 | 0.89% | ▼ | -6,500 | 346 | 347 | 334 | 341 | 26,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240927 | 15:00 | オプトエレクト | 2024年11月期第3四半期決算短信〔日本基準〕（連結） |
| 20240626 | 15:00 | オプトエレクト | 2024年11月期第2四半期決算短信〔日本基準〕（連結） |
| 20240327 | 15:00 | オプトエレクト | 営業外費用（為替差損）の計上に関するお知らせ |
| 20240327 | 15:00 | オプトエレクト | 2024年11月期第1四半期決算短信〔日本基準〕（連結） |
| 20240222 | 17:00 | オプトエレクト | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6664 | 1 | 自動認識業界のリーディングカンパニー 株式会社オプトエレクトロニクス | 2024-10-23 00:25:53 |
| 6664 | 2 | IR（投資家情報） | 株式会社オプトエレクトロニクス | 2024-06-18 08:24:37 |
| 6664 | 2 | 株主総会 | 2024-06-15 09:59:04 |
| 6664 | 2 | 電子公告・決算公告 | 2024-06-15 09:59:03 |
| 6664 | 2 | 有価証券報告書 | 2024-06-15 01:41:41 |
| 6664 | 2 | 決算短信 | 2024-06-15 01:41:40 |
| 6664 | 2 | Q&A | 2024-06-14 13:26:38 |
| 6664 | 2 | 株式・株主情報 | 株式会社オプトエレクトロニクス | 2024-06-14 13:26:37 |
| 6664 | 2 | IRイベント | 2024-06-14 13:26:36 |
| 6664 | 2 | 財務・IR資料 | 2024-06-14 13:26:34 |