6914--オプテクスG-【電気機器】【センサー】家庭用防犯、自動ドア、産業用
売上高:563720-当期純利益:46080-総資産:671270-時価:55282947----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
202501201,6551,6821,6531,678163,50037102%101%128%▲▲▲99%101%99%96%104%
202501211,6851,6911,6581,66669,500-1299%99%43%101%101%101%95%103%
202501221,6761,6961,6701,68774,20021101%101%107%100%99%99%96%104%
202501231,7001,7021,6811,69279,3005100%100%107%▲▲100%99%100%97%104%
202501241,6921,7011,6801,69167,800-1100%100%85%100%97%99%97%104%
202501271,7011,7041,6851,69968,8008100%100%101%99%97%101%97%105%
202501281,6881,6921,6681,675115,100-2499%99%167%100%96%101%96%103%
202501291,6851,6891,6761,67890,0003100%100%78%98%97%101%96%104%
202501301,6751,6751,6341,647140,400-3198%98%156%100%101%103%94%102%
202501311,6471,6491,6371,64580,700-2100%100%57%▼▼100%103%105%94%102%
202502031,6201,6281,6021,616205,700-2998%100%255%▼▼▼98%99%104%95%100%
202502041,6541,6541,6151,615189,300-1100%98%92%▼▼▼▼101%103%107%95%100%
202502051,6181,6421,6131,632121,90017101%101%64%102%102%106%96%101%
202502061,6341,6611,6281,661148,60029102%102%122%▲▲99%101%105%98%103%
202502071,6581,6581,6391,64278,900-1999%99%53%100%99%106%97%102%
202502101,6441,6481,6291,643155,8001100%100%197%100%100%108%97%102%
202502121,6701,6701,6521,667102,80024101%100%66%▲▲100%101%108%98%103%
202502131,6681,6751,6601,668113,9001100%100%111%▲▲▲96%101%108%98%103%
202502141,6771,6771,6091,614121,500-5497%96%107%104%106%117%95%100%
202502171,5741,6831,5741,634324,00020101%104%267%102%102%113%96%101%
202502181,6341,6741,6171,665182,10031102%102%56%▲▲102%102%111%98%103%
202502191,6651,6911,6601,690111,80025102%102%61%▲▲▲100%102%111%99%105%
202502201,6681,6751,6531,666137,100-2499%100%123%102%102%113%98%103%
202502251,6411,6721,6221,672249,2006100%102%182%100%101%111%98%104%
202502261,6611,6701,6421,655177,400-1799%100%71%101%99%111%97%103%
202502271,6731,7071,6701,69788,10042103%101%50%99%103%110%100%105%
202502281,6771,6821,6421,659104,400-3898%99%119%100%104%111%98%103%
202503031,6661,6811,6531,67184,10012101%100%81%99%105%112%98%104%
202503041,6531,6591,6321,640129,000-3198%99%153%100%105%111%97%102%
202503051,6621,6741,6341,663117,80023101%100%91%104%107%109%98%103%
202503061,6611,7291,6601,724195,50061104%104%166%▲▲102%106%107%100%107%
202503071,6931,7331,6811,727122,3003100%102%63%▲▲▲100%104%104%100%107%
202503101,7401,7521,7311,74192,80014101%100%76%▲▲▲▲100%104%104%100%108%
202503111,7381,7451,7061,744191,4003100%100%206%▲▲▲▲▲102%106%104%100%108%
202503121,7401,7851,7391,778172,30034102%102%90%▲▲▲▲▲▲101%103%101%100%110%
202503131,7891,8141,7871,802171,30024101%101%99%▲▲▲▲▲▲▲99%102%96%100%112%
202503141,8141,8221,8011,803174,2001100%99%102%▲▲▲▲▲▲▲▲99%100%96%100%112%
202503171,8031,8061,7711,791193,200-1299%99%111%102%98%96%99%111%
202503181,8051,8581,8051,849164,70058103%102%85%100%97%91%100%113%
202503191,8431,8611,8361,84978,5000100%100%48%--99%98%82%100%113%
202503211,8301,8311,8041,812187,300-3798%99%239%98%100%83%98%110%
202503241,8001,8001,7381,768227,500-4498%98%121%▼▼100%102%84%96%108%
202503251,7741,7861,7641,768102,5000100%100%45%--101%98%85%96%108%
202503261,7711,8101,7551,795169,30027102%101%165%101%97%82%97%109%
202503271,7851,8021,7661,795133,1000100%101%79%--101%96%82%97%109%
202503281,7951,8121,7761,805138,00010101%101%104%99%95%83%98%110%
202503311,7601,7651,7151,736162,000-6996%99%117%98%83%83%94%106%
202504011,7621,7631,7301,73099,100-6100%98%61%▼▼99%82%84%94%105%
202504021,7431,7481,7091,731167,5001100%99%169%101%90%88%94%104%
202504031,6601,6721,6411,672198,700-5997%101%119%91%94%0%90%100%
202504041,5981,6101,4351,458682,200-21487%91%343%▼▼101%101%0%79%100%
202504081,4161,4631,4051,430128,900-2898%101%19%▼▼▼100%105%0%77%100%
202504091,3701,3951,3501,367215,400-6396%100%167%▼▼▼▼100%95%0%74%100%
202504101,5041,5201,4781,499173,400132110%100%81%100%101%0%81%110%
202504111,4191,4341,3801,425174,700-7495%100%101%99%101%0%77%104%
202504141,4471,4661,4261,426112,6001100%99%64%99%101%0%77%104%
202504151,4441,4501,4251,43579,2009101%99%70%▲▲99%0%0%78%105%
202504161,4341,4411,4181,418153,500-1799%99%194%103%0%0%77%104%
202504171,4001,4351,3941,435188,90017101%103%123%102%0%0%78%105%
202504181,4411,4731,4391,465130,80030102%102%69%▲▲%%%81%107%

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
2025-04-113,00090,20060033,5002,40056,700
2025-04-044,20074,10050027,5003,70046,600
2025-03-285,800310,300400274,0005,40036,300
2025-03-218,900309,6000270,0008,90039,600
2025-03-148,600329,3000277,6008,60051,700
2025-03-076,500310,1000250,9006,50059,200
2025-02-284,300333,1000255,8004,30077,300
2025-02-213,400258,8000174,4003,40084,400
2025-02-141,000210,700098,9001,000111,800
2025-02-071,100227,2000133,6001,10093,600
2025-01-311,400178,700090,2001,40088,500
2025-01-241,200163,000083,8001,20079,200
2025-01-171,300179,500087,8001,30091,700
2025-01-104,700145,400065,8004,70079,600
2024-12-277,00097,400050,5007,00046,900
2024-12-206,800139,200060,1006,80079,100
2024-12-135,600100,700047,2005,60053,500
2024-12-066,700100,700050,3006,70050,400
2024-11-298,300100,00010047,3008,20052,700
2024-11-226,80095,900032,2006,80063,700
2024-11-158,60095,600032,2008,60063,400
2024-11-0815,70091,90060031,80015,10060,100
2024-11-015,800100,80010024,6005,70076,200
2024-10-255,800103,400024,6005,80078,800
2024-10-185,600103,200026,7005,60076,500
2024-10-113,300104,500024,1003,30080,400
2024-10-042,90099,500022,8002,90076,700
2024-09-2790081,200023,10090058,100
2024-09-201,90076,400024,5001,90051,900
2024-09-131,50076,60020024,1001,30052,500
2024-09-062,50072,00010023,8002,40048,200
2024-08-303,40078,70010025,7003,30053,000
2024-08-232,70088,100026,1002,70062,000
2024-08-161,60095,200027,6001,60067,600
2024-08-091,800102,000027,8001,80074,200
2024-08-021,40097,600033,0001,40064,600
2024-07-262,40097,200036,3002,40060,900
2024-07-196,60087,500035,2006,60052,300
2024-07-125,000103,200032,3005,00070,900
2024-07-0518,20097,500033,10018,20064,400
2024-06-283,500111,700034,7003,50077,000
2024-06-212,600114,700034,8002,60079,900
2024-06-141,90099,400036,5001,90062,900
2024-06-071,00083,800033,5001,00050,300
2024-05-3170072,800031,00070041,800
2024-05-2430063,900029,20030034,700
2024-05-1730067,500029,40030038,100
2024-05-106,80091,30040058,3006,40033,000
2024-05-0270084,200056,70070027,500
2024-04-2670085,600059,10070026,500
2024-04-1980057,100029,60080027,500
2024-04-124,60053,40010028,7004,50024,700
2024-04-055,30051,500028,1005,30023,400
2024-03-297,200100,300078,7007,20021,600
2024-03-229,10059,40010029,6009,00029,800
2024-03-154,60050,30010019,7004,50030,600
2024-03-084,60044,00010019,3004,50024,700
2024-03-018,00052,800020,4008,00032,400
2024-02-225,30053,200020,0005,30033,200
2024-02-164,20052,80070019,3003,50033,500
2024-02-094,60064,10020023,1004,40041,000
2024-02-026,50064,500023,4006,50041,100
2024-01-266,30097,7001,60029,0004,70068,700
2024-01-194,700113,50010030,6004,60082,900
2024-01-126,200119,000028,5006,20090,500

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
2025-01-06 Barclays Bank PLC187,2000.49%-135,1141,7551,7551,6671,669230,400
2024-12-10 Barclays Bank PLC322,3140.85%93,0001,7951,7951,7511,75190,500
2024-12-09 Barclays Bank PLC229,3140.60%1,7881,8111,7671,767116,200
2024-11-25 Integrated Core Strategies (Asia) Pte. Ltd.12,3140.03%-365,0461,7701,7901,7311,7521,186,000
2024-11-22 Integrated Core Strategies (Asia) Pte. Ltd.377,3601.00%35,9281,7531,7751,7341,753121,500
2024-11-21 Integrated Core Strategies (Asia) Pte. Ltd.341,4320.90%35,0721,7261,7671,7261,763119,600
2024-11-20 Integrated Core Strategies (Asia) Pte. Ltd.306,3600.81%31,3001,7221,7401,7091,722176,900
2024-11-19 Integrated Core Strategies (Asia) Pte. Ltd.275,0600.72%32,1001,7201,7301,7121,723115,500
2024-11-18 Integrated Core Strategies (Asia) Pte. Ltd.242,9600.64%41,7001,7001,7371,7001,73797,000
2024-11-14 Integrated Core Strategies (Asia) Pte. Ltd.201,2600.53%1,7011,7281,7001,701202,200
2024-06-21 Integrated Core Strategies (Asia) Pte. Ltd.61,9190.16%-498,8301,5831,6591,5771,6251,823,300
2024-06-21 UBS AG100,6950.26%-157,6001,5831,6591,5771,6251,823,300
2024-06-20 Integrated Core Strategies (Asia) Pte. Ltd.560,7491.48%85,4001,5671,5981,5531,572211,900
2024-06-19 Integrated Core Strategies (Asia) Pte. Ltd.475,3491.25%86,9001,5741,5871,5431,552207,500
2024-06-18 Integrated Core Strategies (Asia) Pte. Ltd.388,4491.02%90,0001,5751,5891,5571,565217,500
2024-06-17 Integrated Core Strategies (Asia) Pte. Ltd.298,4490.79%109,7191,6011,6061,5421,558303,200
2024-06-17 UBS AG258,2950.68%-12,1001,6011,6061,5421,558303,200
2024-06-14 Integrated Core Strategies (Asia) Pte. Ltd.188,7300.50%1,5741,6261,5721,611279,200
2024-06-11 UBS AG270,3950.71%8,6001,6851,6851,6511,65199,400
2024-06-07 UBS AG261,7950.69%1,6951,6981,6421,642325,800

TDnet更新情報

報告日strtime銘柄タイトル
2025040815:00オプテックスグループ 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ
2025040815:00オプテックスグループ 株式報酬型ストック・オプション(新株予約権)の発行について
2024110715:30オプテックスグループ 2024年12月期 第3四半期 決算説明資料
2024110715:30オプテックスグループ 2024年12月期 第3四半期決算短信[日本基準](連結)
2024080615:30オプテックスグループ 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024080615:30オプテックスグループ 2024年12月期 第2四半期 決算説明資料
2024051015:30オプテックスグループ 2024年12月期 第1四半期決算短信[日本基準](連結)
2024051015:30オプテックスグループ 2024年12月期 第1四半期 決算説明資料
2024042517:30オプテックスグループ 株式報酬型ストック・オプションの発行内容の確定に関するお知らせ
2024040815:00オプテックスグループ 株式報酬型ストック・オプション(新株予約権)の発行について

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100U8Y33502024-08-22 10:38オプテックスグループ株式会社ベイリー・ギフォード・アンド・カンパニー変更報告書(特例対象株券等)

企業サイト更新情報