[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:250億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250916 | 1,321 | 1,350 | 1,320 | 1,331 | 81,400 | 45,700 | 101% | ▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 4% |
| 20250902 | 1,292 | 1,295 | 1,286 | 1,286 | 17,900 | -2,700 | 100% | ▲ | 5222 | 0 | 0 | 98% | 1% |
| 20250918 | 1,318 | 1,318 | 1,303 | 1,313 | 18,600 | -7,200 | 101% | ▲ | 8882 | 0 | 0 | 99% | 2% |
| 20250917 | 1,330 | 1,332 | 1,305 | 1,305 | 25,800 | -55,600 | 98% | ▼ | 8828 | 0 | 0 | 98% | 2% |
| 20250912 | 1,302 | 1,315 | 1,301 | 1,314 | 35,700 | 10,800 | 100% | ▲▲▲▲▲ | 1171 | 0 | 0 | 100% | 2% |
| 20250911 | 1,308 | 1,312 | 1,298 | 1,312 | 24,900 | 9,500 | 100% | ▲▲▲▲ | 1711 | 0 | 0 | 100% | 2% |
| 20250910 | 1,306 | 1,310 | 1,301 | 1,309 | 15,400 | -2,700 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 2% |
| 20250909 | 1,305 | 1,307 | 1,299 | 1,307 | 18,100 | 5,900 | 101% | ▲▲ | 4171 | 0 | 0 | 100% | 2% |
| 20250908 | 1,307 | 1,307 | 1,298 | 1,300 | 12,200 | -16,800 | 100% | ▲ | 8222 | 0 | 0 | 99% | 1% |
| 20250905 | 1,306 | 1,309 | 1,295 | 1,298 | 29,000 | 10,000 | 99% | ▼ | 1117 | 0 | 0 | 99% | 1% |
| 20250904 | 1,300 | 1,306 | 1,294 | 1,306 | 19,000 | 900 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250903 | 1,286 | 1,299 | 1,286 | 1,297 | 18,100 | 200 | 101% | ▲▲ | 1471 | 0 | 0 | 99% | 2% |
| 20250818 | 1,300 | 1,309 | 1,300 | 1,300 | 33,600 | 14,600 | 101% | ▲▲▲ | 1111 | 0 | 0 | 94% | 3% |
| 20250901 | 1,285 | 1,295 | 1,283 | 1,285 | 20,600 | -8,500 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20250829 | 1,299 | 1,300 | 1,287 | 1,293 | 29,100 | 10,800 | 100% | ▼ | 7717 | 0 | 0 | 98% | 2% |
| 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% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 239,700 | 100 | 229,400 | 100 | 10,300 | 0 |
| 2025-08-29 | 242,500 | 0 | 232,700 | 0 | 9,800 | 0 |
| 2025-09-05 | 238,700 | 0 | 231,200 | 0 | 7,500 | 0 |
| 2025-09-12 | 241,300 | 0 | 233,800 | 0 | 7,500 | 0 |