[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/05繊維製品】 売上高:2083930 当期純利益:85160 総資産:1792180 時価:1043億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250924 | 704 | 725 | 702 | 723 | 1,057,800 | 342,700 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 14% |
| 20250925 | 724 | 728 | 715 | 720 | 642,000 | -415,800 | 100% | ▼ | 2228 | 0 | 0 | 100% | 13% |
| 20250926 | 725 | 725 | 713 | 715 | 672,000 | 30,000 | 99% | ▼▼ | 7717 | 0 | 0 | 99% | 12% |
| 20250929 | 715 | 718 | 708 | 715 | 568,000 | -104,000 | 100% | -- | 8885 | 0 | 0 | 99% | 11% |
| 20250922 | 697 | 706 | 695 | 703 | 715,100 | -312,100 | 101% | ▲ | 2282 | 0 | 0 | 100% | 11% |
| 20250930 | 710 | 710 | 697 | 699 | 686,400 | 118,400 | 98% | ▼ | 7777 | 0 | 0 | 97% | 9% |
| 20250916 | 677 | 706 | 676 | 698 | 1,073,100 | 487,200 | 103% | ▲ | 1471 | 0 | 6 | 100% | 10% |
| 20250918 | 692 | 700 | 689 | 697 | 879,300 | 207,400 | 101% | ▲ | 1171 | 0 | 0 | 100% | 10% |
| 20250919 | 698 | 703 | 683 | 697 | 1,027,200 | 147,900 | 100% | -- | 1714 | 0 | 0 | 100% | 10% |
| 20250908 | 689 | 692 | 686 | 691 | 624,400 | -454,600 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 9% |
| 20250917 | 698 | 699 | 686 | 691 | 671,900 | -401,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 9% |
| 20250910 | 680 | 685 | 678 | 683 | 428,300 | -479,000 | 101% | ▲ | 8282 | 51 | 9 | 99% | 8% |
| 20250911 | 683 | 684 | 674 | 680 | 533,500 | 105,200 | 100% | ▼ | 7717 | 51 | 8 | 98% | 7% |
| 20250909 | 692 | 695 | 674 | 679 | 907,300 | 282,900 | 98% | ▼ | 1717 | 0 | 0 | 98% | 7% |
| 20250912 | 685 | 687 | 676 | 679 | 585,900 | 52,400 | 100% | ▼▼ | 1117 | 51 | 7 | 98% | 7% |
| 20251003 | 707 | 709 | 670 | 670 | 2,255,200 | 1,346,600 | 102% | ▲ | 1111 | 0 | 0 | 93% | 2% |
| 20251006 | 680 | 681 | 656 | 664 | 1,367,600 | -887,600 | 99% | ▼ | 8888 | 0 | 0 | 92% | 1% |
| 20251001 | 680 | 688 | 660 | 662 | 1,260,800 | 574,400 | 95% | ▼▼ | 7777 | 0 | 0 | 92% | 3% |
| 20251007 | 663 | 668 | 658 | 661 | 846,400 | -521,200 | 100% | ▼▼ | 8288 | 0 | 0 | 91% | 0% |
| 20251002 | 662 | 667 | 653 | 660 | 908,600 | -352,200 | 100% | ▼▼▼ | 8888 | 24 | 0 | 91% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-17 | 8016 | Societe Generale | 771,611 | 0% | ▼ | -842,000 |
| 2025-09-10 | 8016 | Societe Generale | 1,613,611 | 1% | ▼ | -170,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 505,000 | 151,200 | 295,900 | 63,400 | 209,100 | 87,800 |
| 2025-09-19 | 485,300 | 166,200 | 285,000 | 63,500 | 200,300 | 102,700 |
| 2025-09-26 | 544,300 | 188,700 | 288,600 | 68,000 | 255,700 | 120,700 |
| 2025-10-03 | 825,200 | 150,200 | 387,400 | 61,700 | 437,800 | 88,500 |