[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:1160億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251230 | 733 | 740 | 731 | 735 | 480,900 | -317,000 | 101% | ▲▲▲▲ | 5222 | 0 | 0 | 100% | 7% |
| 20251229 | 729 | 740 | 728 | 731 | 797,900 | 455,100 | 101% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20251204 | 692 | 702 | 691 | 702 | 545,400 | 112,500 | 102% | ▲ | 1111 | 0 | 17 | 100% | 8% |
| 20251226 | 721 | 727 | 721 | 727 | 342,800 | 125,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20251208 | 697 | 708 | 697 | 705 | 457,800 | 20,400 | 101% | ▲ | 1171 | 51 | 17 | 100% | 7% |
| 20251225 | 717 | 722 | 715 | 722 | 217,500 | -27,900 | 101% | ▲ | 2282 | 0 | 0 | 100% | 5% |
| 20251210 | 698 | 708 | 698 | 707 | 314,600 | -22,700 | 101% | ▲ | 2282 | 51 | 15 | 100% | 8% |
| 20251212 | 704 | 707 | 701 | 707 | 273,800 | -43,800 | 102% | ▲ | 8282 | 51 | 0 | 100% | 8% |
| 20251215 | 710 | 714 | 705 | 710 | 335,200 | 61,400 | 100% | ▲▲ | 1111 | 40 | 0 | 100% | 8% |
| 20251223 | 715 | 720 | 713 | 720 | 213,100 | -214,700 | 101% | ▲ | 8282 | 0 | 0 | 100% | 5% |
| 20251217 | 707 | 711 | 701 | 710 | 266,100 | -13,100 | 101% | ▲ | 8882 | 51 | 0 | 100% | 7% |
| 20251218 | 712 | 719 | 708 | 719 | 307,100 | 41,000 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 7% |
| 20251219 | 720 | 725 | 717 | 722 | 400,400 | 93,300 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20251216 | 713 | 713 | 705 | 705 | 279,200 | -56,000 | 99% | ▼ | 8528 | 51 | 0 | 99% | 7% |
| 20251224 | 720 | 720 | 712 | 713 | 245,400 | 32,300 | 99% | ▼ | 4717 | 0 | 0 | 99% | 4% |
| 20251222 | 726 | 726 | 709 | 715 | 427,800 | 27,400 | 99% | ▼ | 1717 | 0 | 0 | 99% | 4% |
| 20251209 | 705 | 707 | 692 | 698 | 337,300 | -120,500 | 99% | ▼ | 8828 | 0 | 0 | 99% | 6% |
| 20251205 | 699 | 703 | 691 | 696 | 437,400 | -108,000 | 99% | ▼ | 2528 | 51 | 18 | 99% | 6% |
| 20251203 | 690 | 692 | 683 | 690 | 432,900 | -87,700 | 100% | ▼ | 8828 | 0 | 18 | 99% | 6% |
| 20251202 | 689 | 694 | 684 | 692 | 520,600 | -228,400 | 101% | ▲ | 8582 | 0 | 19 | 99% | 6% |
| 20251201 | 693 | 699 | 684 | 688 | 749,000 | 80,300 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 6% |
| 20251211 | 708 | 708 | 696 | 696 | 317,600 | 3,000 | 98% | ▼ | 4717 | 51 | 0 | 98% | 6% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-05 | 8016 | JPM Securities Japan Co Ltd. | 852,564 | 1% | ▲ | |
| 2025-12-12 | 8016 | JPM Securities Japan Co Ltd. | 848,364 | 1% | ▼ | -4,200 |
| 2025-12-16 | 8016 | JPM Securities Japan Co Ltd. | 0 | 0% | ▼ | -848,364 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 673,500 | 230,700 | 383,700 | 182,500 | 289,800 | 48,200 |
| 2025-12-12 | 644,500 | 236,000 | 369,000 | 185,400 | 275,500 | 50,600 |
| 2025-12-19 | 603,500 | 258,500 | 338,200 | 186,300 | 265,300 | 72,200 |