[7683]ＷＡ:【婦人靴】「オリエンタルトラフィック」など
Yahoo! 【グロース/小売業】 売上高:228000 当期純利益:9960 総資産:131340 時価:247億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250813 | 1,289 | 1,289 | 1,275 | 1,282 | 34,800 | -6,400 | 99% | ▼ | 8888 | 0 | 0 | 93% | 1% |
| 20250828 | 1,296 | 1,302 | 1,292 | 1,299 | 18,300 | -3,900 | 100% | ▲ | 8882 | 0 | 0 | 98% | 3% |
| 20250827 | 1,300 | 1,303 | 1,295 | 1,296 | 22,200 | 2,700 | 100% | ▼ | 7777 | 0 | 0 | 98% | 2% |
| 20250826 | 1,302 | 1,307 | 1,298 | 1,300 | 19,500 | 4,700 | 100% | ▲ | 1141 | 0 | 0 | 96% | 3% |
| 20250825 | 1,302 | 1,303 | 1,294 | 1,298 | 14,800 | -7,200 | 100% | ▼ | 5258 | 0 | 0 | 94% | 2% |
| 20250822 | 1,302 | 1,303 | 1,291 | 1,300 | 22,000 | 3,700 | 100% | ▲ | 7741 | 0 | 0 | 94% | 3% |
| 20250821 | 1,302 | 1,305 | 1,299 | 1,299 | 18,300 | -1,500 | 100% | ▼▼ | 8888 | 0 | 0 | 94% | 3% |
| 20250820 | 1,313 | 1,316 | 1,302 | 1,302 | 19,800 | -4,100 | 99% | ▼ | 8828 | 0 | 0 | 94% | 3% |
| 20250819 | 1,307 | 1,317 | 1,303 | 1,310 | 23,900 | -9,700 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 95% | 3% |
| 20250818 | 1,300 | 1,309 | 1,300 | 1,300 | 33,600 | 14,600 | 101% | ▲▲▲ | 1111 | 0 | 0 | 94% | 3% |
| 20250815 | 1,292 | 1,296 | 1,288 | 1,293 | 19,000 | -4,000 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 2% |
| 20250814 | 1,282 | 1,294 | 1,278 | 1,287 | 23,000 | -11,800 | 100% | ▲ | 2282 | 0 | 0 | 93% | 2% |
| 20250728 | 1,380 | 1,384 | 1,377 | 1,380 | 51,400 | 15,900 | 100% | ▲▲▲▲ | 7171 | 0 | 0 | 100% | 3% |
| 20250812 | 1,295 | 1,295 | 1,281 | 1,290 | 41,200 | 19,900 | 100% | ▲▲▲▲ | 1411 | 0 | 0 | 93% | 2% |
| 20250808 | 1,290 | 1,290 | 1,281 | 1,288 | 21,300 | -9,300 | 100% | ▲▲▲ | 2222 | 0 | 0 | 93% | 2% |
| 20250807 | 1,273 | 1,287 | 1,273 | 1,282 | 30,600 | -3,800 | 101% | ▲▲ | 2222 | 0 | 0 | 93% | 1% |
| 20250806 | 1,261 | 1,275 | 1,255 | 1,268 | 34,400 | -27,800 | 100% | ▲ | 8882 | 0 | 0 | 92% | 0% |
| 20250805 | 1,287 | 1,303 | 1,267 | 1,267 | 62,200 | 1,600 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250804 | 1,306 | 1,309 | 1,287 | 1,287 | 60,600 | 34,400 | 97% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20250801 | 1,322 | 1,329 | 1,320 | 1,322 | 26,200 | -3,100 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 1% |
| 20250731 | 1,312 | 1,324 | 1,310 | 1,321 | 29,300 | -167,100 | 101% | ▲ | 8282 | 0 | 0 | 96% | 1% |
| 20250730 | 1,349 | 1,349 | 1,304 | 1,312 | 196,400 | -27,900 | 97% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20250729 | 1,381 | 1,384 | 1,353 | 1,353 | 224,300 | 172,900 | 98% | ▼ | 4717 | 0 | 0 | 98% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 234,400 | 2,100 | 224,400 | 2,100 | 10,000 | 0 |
| 2025-08-08 | 239,800 | 0 | 227,100 | 0 | 12,700 | 0 |
| 2025-08-15 | 238,200 | 0 | 226,300 | 0 | 11,900 | 0 |
| 2025-08-22 | 239,700 | 100 | 229,400 | 100 | 10,300 | 0 |