[8016]オンワード:【アパレル】「23区」「五大陸」など電子商取引を強化
Yahoo! 【プライム/繊維製品】 売上高:2083930 当期純利益:85160 総資産:1792180 時価:1102億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 633 | 640 | 632 | 639 | 764,000 | -272,200 | 101% | ▲ | 8282 | 0 | 14 | 100% | 8% |
| 20250819 | 641 | 646 | 640 | 645 | 694,900 | -69,100 | 101% | ▲▲ | 2222 | 51 | 13 | 100% | 9% |
| 20250820 | 645 | 651 | 644 | 647 | 920,000 | 225,100 | 100% | ▲▲▲ | 1111 | 41 | 13 | 100% | 9% |
| 20250821 | 648 | 651 | 642 | 649 | 888,000 | -32,000 | 100% | ▲▲▲▲ | 5822 | 0 | 12 | 100% | 9% |
| 20250822 | 652 | 652 | 644 | 648 | 700,800 | -187,200 | 100% | ▼ | 2228 | 0 | 11 | 100% | 9% |
| 20250825 | 651 | 652 | 641 | 643 | 1,047,600 | 346,800 | 99% | ▼▼ | 4777 | 0 | 10 | 99% | 7% |
| 20250826 | 643 | 644 | 636 | 636 | 904,500 | -143,100 | 99% | ▼▼▼ | 8888 | 24 | 9 | 98% | 5% |
| 20250827 | 634 | 650 | 632 | 642 | 2,128,300 | 1,223,800 | 101% | ▲ | 1771 | 0 | 7 | 99% | 5% |
| 20250828 | 628 | 640 | 622 | 640 | 1,575,800 | -552,500 | 100% | ▼ | 8888 | 0 | 6 | 99% | 4% |
| 20250829 | 643 | 644 | 634 | 642 | 760,400 | -815,400 | 100% | ▲ | 2222 | 0 | 6 | 99% | 4% |
| 20250901 | 639 | 644 | 639 | 642 | 785,800 | 25,400 | 100% | -- | 4174 | 0 | 4 | 99% | 4% |
| 20250902 | 644 | 647 | 642 | 644 | 555,300 | -230,500 | 100% | ▲ | 2222 | 0 | 4 | 99% | 4% |
| 20250903 | 640 | 653 | 640 | 653 | 1,117,100 | 561,800 | 101% | ▲▲ | 1771 | 10 | 2 | 100% | 4% |
| 20250904 | 660 | 676 | 659 | 674 | 1,294,000 | 176,900 | 103% | ▲▲▲ | 1111 | 41 | 8 | 100% | 7% |
| 20250905 | 671 | 688 | 669 | 688 | 1,079,000 | -215,000 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250908 | 689 | 692 | 686 | 691 | 624,400 | -454,600 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250909 | 692 | 695 | 674 | 679 | 907,300 | 282,900 | 98% | ▼ | 1717 | 0 | 0 | 98% | 7% |
| 20250910 | 680 | 685 | 678 | 683 | 428,300 | -479,000 | 101% | ▲ | 8282 | 51 | 0 | 99% | 8% |
| 20250911 | 683 | 684 | 674 | 680 | 533,500 | 105,200 | 100% | ▼ | 7717 | 51 | 0 | 98% | 7% |
| 20250912 | 685 | 687 | 676 | 679 | 585,900 | 52,400 | 100% | ▼▼ | 1117 | 51 | 0 | 98% | 7% |
| 20250916 | 677 | 706 | 676 | 698 | 1,073,100 | 487,200 | 103% | ▲ | 1471 | 0 | 0 | 100% | 10% |
| 20250917 | 698 | 699 | 686 | 691 | 671,900 | 0% | -- | 0 | % | % |
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 |
|---|---|---|---|---|---|---|
| 2025-09-05 | 504,400 | 171,200 | 300,300 | 61,400 | 204,100 | 109,800 |
| 2025-08-29 | 826,600 | 124,700 | 330,900 | 59,100 | 495,700 | 65,600 |
| 2025-08-22 | 686,900 | 182,600 | 312,100 | 75,200 | 374,800 | 107,400 |