[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251216 | 1,364 | 1,375 | 1,350 | 1,365 | 88,700 | 55,300 | 98% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20251217 | 1,366 | 1,366 | 1,354 | 1,359 | 27,200 | -61,500 | 100% | ▼▼ | 8228 | 0 | 0 | 97% | 2% |
| 20251218 | 1,356 | 1,356 | 1,349 | 1,350 | 32,300 | 5,100 | 99% | ▼▼▼ | 7777 | 0 | 0 | 96% | 2% |
| 20251219 | 1,350 | 1,366 | 1,350 | 1,366 | 22,700 | -9,600 | 101% | ▲ | 2282 | 0 | 0 | 97% | 2% |
| 20251222 | 1,369 | 1,377 | 1,364 | 1,367 | 26,000 | 3,300 | 100% | ▲▲ | 1111 | 0 | 0 | 97% | 2% |
| 20251223 | 1,368 | 1,381 | 1,368 | 1,375 | 21,500 | -4,500 | 101% | ▲▲▲ | 2282 | 0 | 0 | 98% | 2% |
| 20251224 | 1,381 | 1,384 | 1,377 | 1,382 | 17,400 | -4,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 98% | 2% |
| 20251225 | 1,382 | 1,405 | 1,382 | 1,401 | 43,100 | 25,700 | 101% | ▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20251226 | 1,401 | 1,409 | 1,395 | 1,409 | 34,100 | -9,000 | 101% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 4% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-12-23 | 7683 | GOLDMAN SACHS INTERNATIONAL | 131,038 | 1% | ▼ | -6,562 |
| 2025-12-18 | 7683 | モルガン・スタンレーMUFG証券株式会社 | 117,541 | 1% | ▲ | 5,000 |
| 2025-12-16 | 7683 | モルガン・スタンレーMUFG証券株式会社 | 112,541 | 1% | ▼ | -3,000 |
| 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 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 260,400 | 0 | 236,900 | 0 | 23,500 | 0 |
| 2025-12-19 | 252,400 | 0 | 232,600 | 0 | 19,800 | 0 |
| 2025-12-12 | 259,900 | 0 | 238,400 | 0 | 21,500 | 0 |