[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:252億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251229 | 1,405 | 1,409 | 1,394 | 1,405 | 80,000 | 45,900 | 100% | ▼ | 4717 | 0 | 0 | 100% | 4% |
| 20251230 | 1,410 | 1,413 | 1,377 | 1,380 | 87,700 | 7,700 | 98% | ▼▼ | 1717 | 0 | 0 | 98% | 2% |
| 20260105 | 1,403 | 1,405 | 1,381 | 1,384 | 93,500 | 5,800 | 100% | ▲ | 7171 | 0 | 0 | 98% | 3% |
| 20260106 | 1,390 | 1,393 | 1,375 | 1,376 | 122,800 | 29,300 | 99% | ▼ | 7777 | 0 | 0 | 98% | 2% |
| 20260107 | 1,377 | 1,380 | 1,365 | 1,365 | 129,500 | 6,700 | 99% | ▼▼ | 7777 | 0 | 0 | 97% | 1% |
| 20260108 | 1,375 | 1,388 | 1,373 | 1,383 | 71,600 | -57,900 | 101% | ▲ | 2282 | 0 | 0 | 98% | 2% |
| 20260109 | 1,395 | 1,402 | 1,390 | 1,390 | 71,600 | 0 | 101% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20260113 | 1,401 | 1,404 | 1,376 | 1,376 | 83,400 | 11,800 | 99% | ▼ | 1717 | 0 | 0 | 98% | 2% |
| 20260114 | 1,385 | 1,388 | 1,376 | 1,388 | 56,900 | -26,500 | 101% | ▲ | 8582 | 0 | 0 | 99% | 3% |
| 20260115 | 1,393 | 1,409 | 1,393 | 1,407 | 54,100 | -2,800 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 20260116 | 1,415 | 1,425 | 1,414 | 1,425 | 65,600 | 11,500 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20260119 | 1,430 | 1,436 | 1,416 | 1,421 | 55,700 | -9,900 | 100% | ▼ | 2228 | 0 | 0 | 100% | 5% |
| 20260120 | 1,431 | 1,433 | 1,417 | 1,420 | 37,000 | -18,700 | 100% | ▼▼ | 8228 | 0 | 0 | 100% | 5% |
| 20260121 | 1,415 | 1,417 | 1,410 | 1,416 | 33,200 | -3,800 | 100% | ▼▼▼ | 8888 | 0 | 0 | 99% | 4% |
| 20260122 | 1,416 | 1,419 | 1,407 | 1,409 | 31,500 | -1,700 | 100% | ▼▼▼▼ | 2828 | 0 | 0 | 99% | 3% |
| 20260123 | 1,415 | 1,418 | 1,411 | 1,418 | 27,300 | -4,200 | 101% | ▲ | 8282 | 0 | 0 | 100% | 4% |
| 20260126 | 1,430 | 1,433 | 1,418 | 1,422 | 45,600 | 18,300 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20260127 | 1,425 | 1,427 | 1,421 | 1,421 | 38,700 | -6,900 | 100% | ▼ | 8288 | 0 | 0 | 100% | 4% |
| 20260128 | 1,427 | 1,427 | 1,402 | 1,403 | 152,000 | 113,300 | 99% | ▼▼ | 4717 | 0 | 0 | 98% | 3% |
| 20260129 | 1,336 | 1,345 | 1,321 | 1,321 | 221,500 | 69,500 | 94% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-15 | 7683 | モルガン・スタンレーMUFG証券株式会社 | 149,341 | 1% | ▼ | -3,300 |
| 2026-01-14 | 7683 | モルガン・スタンレーMUFG証券株式会社 | 152,641 | 1% | ▲ | 3,800 |
| 2026-01-08 | 7683 | モルガン・スタンレーMUFG証券株式会社 | 148,841 | 1% | ▼ | -4,000 |
| 2026-01-06 | 7683 | モルガン・スタンレーMUFG証券株式会社 | 152,841 | 1% | ▲ | 13,200 |
| 2025-12-30 | 7683 | モルガン・スタンレーMUFG証券株式会社 | 139,641 | 1% | ▲ | 22,100 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 224,600 | 130,700 | 214,400 | 130,700 | 10,200 | 0 |
| 2026-01-16 | 233,400 | 136,000 | 216,600 | 136,000 | 16,800 | 0 |
| 2026-01-09 | 250,500 | 137,700 | 227,900 | 137,700 | 22,600 | 0 |