[7683]ＷＡ:【婦人靴】「オリエンタルトラフィック」など
Yahoo! 【グロース/27小売業】 売上高:228000 当期純利益:9960 総資産:131340 時価:265億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251114 | 1,339 | 1,349 | 1,338 | 1,338 | 23,200 | 10,900 | 100% | ▼ | 4477 | 0 | 18 | 99% | 2% |
| 20251117 | 1,347 | 1,347 | 1,331 | 1,333 | 31,000 | 7,800 | 100% | ▼▼ | 7717 | 0 | 0 | 99% | 2% |
| 20251118 | 1,335 | 1,338 | 1,329 | 1,329 | 22,100 | -8,900 | 100% | ▼▼▼ | 8888 | 0 | 16 | 98% | 1% |
| 20251119 | 1,330 | 1,338 | 1,330 | 1,332 | 17,300 | -4,800 | 100% | ▲ | 5282 | 0 | 13 | 99% | 2% |
| 20251120 | 1,336 | 1,337 | 1,327 | 1,327 | 24,000 | 6,700 | 100% | ▼ | 7717 | 0 | 14 | 99% | 1% |
| 20251121 | 1,327 | 1,344 | 1,327 | 1,342 | 30,600 | 6,600 | 101% | ▲ | 1471 | 0 | 7 | 100% | 2% |
| 20251125 | 1,347 | 1,353 | 1,336 | 1,341 | 43,200 | 12,600 | 100% | ▼ | 1117 | 0 | 0 | 100% | 2% |
| 20251126 | 1,344 | 1,355 | 1,344 | 1,355 | 26,800 | -16,400 | 101% | ▲ | 2282 | 0 | 0 | 100% | 3% |
| 20251127 | 1,355 | 1,371 | 1,350 | 1,370 | 30,900 | 4,100 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 5% |
| 20251128 | 1,371 | 1,381 | 1,370 | 1,380 | 39,400 | 8,500 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251201 | 1,389 | 1,390 | 1,365 | 1,368 | 48,700 | 9,300 | 99% | ▼ | 1717 | 0 | 0 | 99% | 3% |
| 20251202 | 1,385 | 1,400 | 1,378 | 1,395 | 56,300 | 7,600 | 102% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20251203 | 1,390 | 1,390 | 1,378 | 1,384 | 36,400 | -19,900 | 99% | ▼ | 8528 | 0 | 0 | 99% | 5% |
| 20251204 | 1,388 | 1,390 | 1,386 | 1,387 | 13,800 | -22,600 | 100% | ▲ | 5282 | 0 | 0 | 99% | 5% |
| 20251205 | 1,385 | 1,388 | 1,381 | 1,383 | 22,800 | 9,000 | 100% | ▼ | 7777 | 0 | 0 | 99% | 4% |
| 20251208 | 1,390 | 1,400 | 1,390 | 1,400 | 40,700 | 17,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 6% |
| 20251209 | 1,400 | 1,405 | 1,396 | 1,401 | 20,900 | -19,800 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 6% |
| 20251210 | 1,400 | 1,410 | 1,400 | 1,406 | 28,200 | 7,300 | 100% | ▲▲▲ | 1141 | 0 | 0 | 100% | 6% |
| 20251211 | 1,405 | 1,405 | 1,378 | 1,378 | 38,600 | 10,400 | 98% | ▼ | 7717 | 0 | 0 | 98% | 4% |
| 20251212 | 1,390 | 1,394 | 1,385 | 1,385 | 25,700 | -12,900 | 101% | ▲ | 8282 | 0 | 0 | 99% | 4% |
| 20251215 | 1,386 | 1,399 | 1,386 | 1,391 | 33,400 | 7,700 | 100% | ▲▲ | 1171 | 0 | 0 | 99% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-11 | 7683 | モルガン・スタンレーMUFG証券株式会社 | 115,541 | 1% | ▲ | 2,700 |
| 2025-12-04 | 7683 | モルガン・スタンレーMUFG証券株式会社 | 112,841 | 1% | ▼ | -5,600 |
| 2025-11-19 | 7683 | GOLDMAN SACHS INTERNATIONAL | 137,600 | 1% | ▲ | 13,000 |
| 2025-11-18 | 7683 | GOLDMAN SACHS INTERNATIONAL | 124,600 | 1% | ▲ | 28,700 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 263,300 | 0 | 239,600 | 0 | 23,700 | 0 |
| 2025-11-28 | 257,700 | 0 | 237,100 | 0 | 20,600 | 0 |
| 2025-11-21 | 255,500 | 0 | 234,400 | 0 | 21,100 | 0 |
| 2025-11-14 | 254,600 | 0 | 235,500 | 0 | 19,100 | 0 |