[7564]ワークマン:【作業服】全国で800店以上安さ特徴
Yahoo! 【スタンダード/27小売業】 売上高:1369330 当期純利益:168920 総資産:1622310 時価:5303億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 7,100 | 7,180 | 6,990 | 7,170 | 312,600 | -91,600 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 26% |
| 20251212 | 6,490 | 6,530 | 6,410 | 6,480 | 164,800 | -27,200 | 100% | ▲ | 8882 | 0 | 0 | 90% | 0% |
| 20251211 | 6,670 | 6,680 | 6,450 | 6,460 | 192,000 | 29,500 | 97% | ▼ | 7717 | 0 | 0 | 90% | 0% |
| 20251210 | 6,660 | 6,700 | 6,600 | 6,670 | 162,500 | -18,900 | 100% | -- | 8285 | 0 | 0 | 93% | 4% |
| 20251208 | 6,690 | 6,770 | 6,640 | 6,700 | 134,300 | -31,900 | 100% | ▲ | 5882 | 0 | 0 | 93% | 6% |
| 20251205 | 6,760 | 6,770 | 6,660 | 6,690 | 166,200 | -77,300 | 99% | ▼ | 8828 | 0 | 0 | 93% | 7% |
| 20251204 | 6,710 | 6,910 | 6,700 | 6,770 | 243,500 | -53,800 | 100% | ▲▲ | 2282 | 0 | 0 | 94% | 10% |
| 20251203 | 6,750 | 6,770 | 6,560 | 6,740 | 297,300 | -588,600 | 100% | ▲ | 8282 | 0 | 0 | 94% | 11% |
| 20251202 | 6,880 | 6,890 | 6,450 | 6,720 | 885,900 | 163,900 | 96% | ▼▼ | 7777 | 0 | 0 | 94% | 16% |
| 20251201 | 7,200 | 7,240 | 6,880 | 6,980 | 722,000 | 535,900 | 97% | ▼ | 1717 | 0 | 0 | 97% | 20% |
| 20251128 | 7,170 | 7,210 | 7,080 | 7,180 | 186,100 | -126,500 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 25% |
| 20251126 | 6,810 | 7,140 | 6,800 | 7,130 | 404,200 | 80,900 | 105% | ▲ | 1171 | 0 | 2 | 100% | 25% |
| 20251125 | 6,900 | 6,970 | 6,690 | 6,800 | 323,300 | -20,400 | 98% | ▼ | 8828 | 0 | 0 | 98% | 20% |
| 20251120 | 6,730 | 6,900 | 6,620 | 6,760 | 326,500 | -20,400 | 100% | ▲▲▲ | 2822 | 0 | 4 | 100% | 19% |
| 20251118 | 6,570 | 6,700 | 6,530 | 6,630 | 270,100 | 600 | 102% | ▲ | 7171 | 0 | 4 | 100% | 17% |
| 20251117 | 6,630 | 6,730 | 6,470 | 6,520 | 269,500 | -28,600 | 100% | ▼ | 2228 | 0 | 7 | 100% | 15% |
| 20251113 | 6,450 | 6,470 | 6,340 | 6,460 | 173,300 | -122,300 | 100% | ▲▲ | 2222 | 0 | 7 | 100% | 15% |
| 20251112 | 6,250 | 6,440 | 6,230 | 6,440 | 295,600 | -489,700 | 102% | ▲ | 8252 | 0 | 5 | 100% | 14% |
| 20251111 | 6,250 | 6,530 | 6,200 | 6,300 | 785,300 | 360,300 | 99% | ▼ | 1777 | 0 | 6 | 99% | 12% |
| 20251119 | 6,700 | 6,770 | 6,640 | 6,750 | 346,900 | 76,800 | 102% | ▲▲ | 1111 | 40 | 5 | 100% | 19% |
| 20251110 | 6,350 | 6,400 | 6,220 | 6,350 | 425,000 | 142,400 | 102% | ▲▲▲▲▲▲▲ | 1111 | 41 | 8 | 100% | 13% |
| 20251121 | 6,840 | 6,980 | 6,790 | 6,950 | 343,700 | 17,200 | 103% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 23% |
| 20251114 | 6,480 | 6,560 | 6,390 | 6,550 | 298,100 | 124,800 | 101% | ▲▲▲ | 1111 | 41 | 6 | 100% | 16% |
| 20251209 | 6,700 | 6,760 | 6,530 | 6,670 | 181,400 | 47,100 | 100% | ▼ | 7717 | 51 | 0 | 93% | 6% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 386,300 | 245,200 | 145,700 | 178,900 | 240,600 | 66,300 |
| 2025-11-21 | 372,700 | 234,800 | 154,000 | 175,800 | 218,700 | 59,000 |
| 2025-11-28 | 395,600 | 239,200 | 172,500 | 175,600 | 223,100 | 63,600 |
| 2025-12-05 | 317,000 | 215,800 | 127,600 | 175,600 | 189,400 | 40,200 |