| 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 | 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% | 92% | 91% | 103% |
| 20241008 | 276 | 276 | 272 | 273 | 6,600 | -3 | 99% | 99% | 46% | ▼ | 99% | 99% | 94% | 90% | 102% |
| 20241009 | 273 | 275 | 269 | 269 | 13,500 | -4 | 99% | 99% | 205% | ▼▼ | 100% | 100% | 95% | 89% | 100% |
| 20241010 | 270 | 274 | 269 | 271 | 2,700 | 2 | 101% | 100% | 20% | ▲ | 100% | 98% | 96% | 89% | 101% |
| 20241011 | 269 | 271 | 268 | 268 | 7,800 | -3 | 99% | 100% | 289% | ▼ | 99% | 97% | 97% | 88% | 100% |
| 20241015 | 269 | 272 | 267 | 267 | 5,500 | -1 | 100% | 99% | 71% | ▼▼ | 100% | 97% | 97% | 88% | 100% |
| 20241016 | 268 | 275 | 259 | 269 | 15,100 | 2 | 101% | 100% | 275% | ▲ | 98% | 96% | 96% | 89% | 101% |
| 20241017 | 270 | 270 | 262 | 264 | 4,300 | -5 | 98% | 98% | 28% | ▼ | 98% | 96% | 98% | 87% | 100% |
| 20241018 | 264 | 264 | 259 | 260 | 8,000 | -4 | 98% | 98% | 186% | ▼▼ | 99% | 94% | 100% | 86% | 100% |
| 20241021 | 261 | 263 | 258 | 259 | 5,400 | -1 | 100% | 99% | 68% | ▼▼▼ | 100% | 94% | 100% | 85% | 100% |
| 20241022 | 260 | 263 | 255 | 259 | 7,700 | 0 | 100% | 100% | 143% | -- | 99% | 97% | 102% | 85% | 100% |
| 20241023 | 256 | 259 | 250 | 253 | 11,900 | -6 | 98% | 99% | 155% | ▼ | 99% | 100% | 104% | 83% | 100% |
| 20241024 | 249 | 250 | 244 | 246 | 17,800 | -7 | 97% | 99% | 150% | ▼▼ | 98% | 100% | 104% | 81% | 100% |
| 20241025 | 249 | 249 | 243 | 243 | 5,800 | -3 | 99% | 98% | 33% | ▼▼▼ | 101% | 103% | 107% | 80% | 100% |
| 20241028 | 242 | 247 | 240 | 244 | 21,500 | 1 | 100% | 101% | 371% | ▲ | 100% | 100% | 102% | 81% | 100% |
| 20241029 | 249 | 249 | 247 | 248 | 2,800 | 4 | 102% | 100% | 13% | ▲▲ | 99% | 100% | 103% | 82% | 102% |
| 20241030 | 248 | 249 | 245 | 246 | 5,200 | -2 | 99% | 99% | 186% | ▼ | 102% | 105% | 105% | 86% | 101% |
| 20241031 | 244 | 249 | 244 | 249 | 4,900 | 3 | 101% | 102% | 94% | ▲ | 100% | 104% | 103% | 88% | 102% |
| 20241101 | 247 | 250 | 245 | 248 | 4,600 | -1 | 100% | 100% | 94% | ▼ | 100% | 103% | 103% | 90% | 102% |
| 20241105 | 248 | 249 | 244 | 249 | 3,200 | 1 | 100% | 100% | 70% | ▲ | 99% | 104% | 100% | 90% | 102% |
| 20241106 | 249 | 251 | 247 | 247 | 7,800 | -2 | 99% | 99% | 244% | ▼ | 104% | 105% | 100% | 90% | 102% |
| 20241107 | 248 | 258 | 244 | 257 | 26,600 | 10 | 104% | 104% | 341% | ▲ | 98% | 99% | 96% | 95% | 106% |
| 20241108 | 257 | 257 | 253 | 253 | 5,300 | -4 | 98% | 98% | 20% | ▼ | 101% | 100% | 98% | 93% | 104% |
| 20241111 | 253 | 259 | 253 | 255 | 5,200 | 2 | 101% | 101% | 98% | ▲ | 100% | 98% | 93% | 95% | 105% |
| 20241112 | 259 | 260 | 255 | 260 | 4,300 | 5 | 102% | 100% | 83% | ▲▲ | 98% | 98% | 89% | 97% | 107% |
| 20241113 | 260 | 261 | 254 | 255 | 4,100 | -5 | 98% | 98% | 95% | ▼ | 99% | 100% | 91% | 95% | 105% |
| 20241114 | 255 | 255 | 252 | 252 | 4,300 | -3 | 99% | 99% | 105% | ▼▼ | 99% | 98% | 91% | 95% | 104% |
| 20241115 | 255 | 255 | 252 | 253 | 1,800 | 1 | 100% | 99% | 42% | ▲ | 100% | 98% | 92% | 97% | 104% |
| 20241118 | 252 | 253 | 251 | 253 | 1,500 | 0 | 100% | 100% | 83% | -- | 100% | 97% | 91% | 97% | 104% |
| 20241119 | 255 | 257 | 253 | 255 | 3,600 | 2 | 101% | 100% | 240% | ▲ | 98% | 97% | 91% | 98% | 105% |
| 20241120 | 255 | 256 | 242 | 250 | 12,100 | -5 | 98% | 98% | 336% | ▼ | 98% | 96% | 93% | 96% | 103% |
| 20241121 | 251 | 251 | 243 | 245 | 13,800 | -5 | 98% | 98% | 114% | ▼▼ | 100% | 92% | 95% | 94% | 101% |
| 20241122 | 246 | 248 | 245 | 247 | 1,700 | 2 | 101% | 100% | 12% | ▲ | 100% | 94% | 94% | 95% | 102% |
| 20241125 | 247 | 252 | 246 | 247 | 4,700 | 0 | 100% | 100% | 276% | -- | 98% | 94% | 95% | 95% | 101% |
| 20241126 | 245 | 250 | 241 | 241 | 8,500 | -6 | 98% | 98% | 181% | ▼ | 93% | 95% | 96% | 93% | 100% |
| 20241127 | 242 | 247 | 221 | 224 | 81,800 | -17 | 93% | 93% | 962% | ▼▼ | 98% | 99% | 100% | 86% | 100% |
| 20241128 | 232 | 232 | 224 | 227 | 27,900 | 3 | 101% | 98% | 34% | ▲ | 102% | 100% | 101% | 87% | 101% |
| 20241129 | 227 | 238 | 226 | 231 | 27,900 | 4 | 102% | 102% | 100% | ▲▲ | 100% | 97% | 97% | 89% | 103% |
| 20241202 | 232 | 234 | 229 | 231 | 13,300 | 0 | 100% | 100% | 48% | -- | 100% | 99% | 97% | 89% | 103% |
| 20241203 | 231 | 232 | 230 | 230 | 23,100 | -1 | 100% | 100% | 174% | ▼ | 100% | 102% | 98% | 88% | 103% |
| 20241204 | 228 | 231 | 227 | 228 | 13,900 | -2 | 99% | 100% | 60% | ▼▼ | 99% | 102% | 98% | 88% | 102% |
| 20241205 | 227 | 227 | 223 | 224 | 17,200 | -4 | 98% | 99% | 124% | ▼▼▼ | 100% | 104% | 100% | 86% | 100% |
| 20241206 | 224 | 224 | 222 | 223 | 27,500 | -1 | 100% | 100% | 160% | ▼▼▼▼ | 103% | 105% | 0% | 86% | 100% |
| 20241209 | 222 | 233 | 222 | 229 | 44,500 | 6 | 103% | 103% | 162% | ▲ | 102% | 100% | 0% | 88% | 103% |
| 20241210 | 228 | 232 | 228 | 232 | 7,800 | 3 | 101% | 102% | 18% | ▲▲ | 100% | 96% | 0% | 91% | 104% |
| 20241211 | 233 | 235 | 230 | 232 | 20,600 | 0 | 100% | 100% | 264% | -- | 101% | 97% | 0% | 91% | 104% |
| 20241212 | 230 | 236 | 230 | 233 | 16,900 | 1 | 100% | 101% | 82% | ▲ | 99% | 97% | 0% | 91% | 104% |
| 20241213 | 231 | 232 | 229 | 229 | 7,900 | -4 | 98% | 99% | 47% | ▼ | 98% | 98% | 0% | 90% | 103% |
| 20241216 | 228 | 229 | 222 | 224 | 26,000 | -5 | 98% | 98% | 329% | ▼▼ | 99% | 100% | 0% | 88% | 100% |
| 20241217 | 224 | 226 | 221 | 222 | 19,800 | -2 | 99% | 99% | 76% | ▼▼▼ | 101% | 0% | 0% | 89% | 100% |
| 20241218 | 222 | 225 | 220 | 224 | 24,700 | 2 | 101% | 101% | 125% | ▲ | 100% | 0% | 0% | 91% | 101% |
| 20241219 | 222 | 226 | 220 | 222 | 14,800 | -2 | 99% | 100% | 60% | ▼ | 100% | 0% | 0% | 90% | 100% |
| 20241220 | 222 | 224 | 221 | 223 | 30,800 | 1 | 100% | 100% | 208% | ▲ | % | % | % | 90% | 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 | 3,700 | 250,700 | 0 | 171,900 | 3,700 | 78,800 |
| 2024-12-06 | 3,700 | 236,100 | 0 | 163,600 | 3,700 | 72,500 |
| 2024-11-29 | 1,300 | 237,600 | 0 | 161,800 | 1,300 | 75,800 |
| 2024-11-22 | 600 | 219,200 | 0 | 155,500 | 600 | 63,700 |
| 2024-11-15 | 1,800 | 218,400 | 0 | 154,900 | 1,800 | 63,500 |
| 2024-11-08 | 5,600 | 236,700 | 0 | 155,600 | 5,600 | 81,100 |
| 2024-11-01 | 6,500 | 237,800 | 0 | 155,100 | 6,500 | 82,700 |
| 2024-10-25 | 6,500 | 241,800 | 0 | 154,900 | 6,500 | 86,900 |
| 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 | 2024-12-22 10:23:26 |
| 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 |