[7564]ワークマン:【作業服】全国で800店以上安さ特徴
Yahoo! 【スタンダード/小売業】 売上高:1369330 当期純利益:168920 総資産:1622310 時価:4943億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250815 | 5,630 | 5,650 | 5,540 | 5,630 | 274,100 | -107,600 | 101% | ▲ | 5222 | 51 | 0 | 85% | 1% |
| 20250818 | 5,620 | 5,650 | 5,590 | 5,610 | 246,200 | -27,900 | 100% | ▼ | 5288 | 51 | 0 | 84% | 0% |
| 20250819 | 5,620 | 5,650 | 5,600 | 5,620 | 160,900 | -85,300 | 100% | ▲ | 5252 | 51 | 20 | 85% | 0% |
| 20250820 | 5,610 | 5,670 | 5,560 | 5,620 | 211,700 | 50,800 | 100% | -- | 1774 | 51 | 19 | 85% | 0% |
| 20250821 | 5,610 | 5,630 | 5,540 | 5,570 | 258,000 | 46,300 | 99% | ▼ | 7747 | 0 | 18 | 84% | 0% |
| 20250822 | 5,570 | 5,570 | 5,460 | 5,550 | 300,100 | 42,100 | 100% | ▼▼ | 7777 | 0 | 16 | 83% | 0% |
| 20250825 | 5,550 | 5,550 | 5,450 | 5,470 | 226,400 | -73,700 | 99% | ▼▼▼ | 8888 | 24 | 15 | 82% | 0% |
| 20250826 | 5,450 | 5,540 | 5,440 | 5,490 | 222,800 | -3,600 | 100% | ▲ | 8882 | 0 | 13 | 83% | 0% |
| 20250827 | 5,470 | 5,500 | 5,390 | 5,420 | 192,900 | -29,900 | 99% | ▼ | 8828 | 0 | 12 | 82% | 0% |
| 20250828 | 5,400 | 5,400 | 5,340 | 5,380 | 196,100 | 3,200 | 99% | ▼▼ | 7777 | 51 | 10 | 81% | 0% |
| 20250829 | 5,360 | 5,390 | 5,310 | 5,330 | 183,500 | -12,600 | 99% | ▼▼▼ | 8888 | 51 | 3 | 80% | 0% |
| 20250901 | 5,340 | 5,550 | 5,300 | 5,520 | 652,900 | 469,400 | 104% | ▲ | 1771 | 10 | 2 | 87% | 4% |
| 20250902 | 5,620 | 5,640 | 5,510 | 5,640 | 610,800 | -42,100 | 102% | ▲▲ | 2222 | 0 | 10 | 96% | 6% |
| 20250903 | 5,640 | 5,660 | 5,510 | 5,530 | 326,000 | -284,800 | 98% | ▼ | 2528 | 0 | 9 | 94% | 4% |
| 20250904 | 5,540 | 5,540 | 5,430 | 5,480 | 241,100 | -84,900 | 99% | ▼▼ | 8888 | 0 | 7 | 94% | 3% |
| 20250905 | 5,500 | 5,550 | 5,470 | 5,520 | 145,600 | -95,500 | 101% | ▲ | 2282 | 0 | 6 | 96% | 4% |
| 20250908 | 5,570 | 5,720 | 5,550 | 5,550 | 366,100 | 220,500 | 101% | ▲▲ | 1111 | 40 | 5 | 97% | 4% |
| 20250909 | 5,580 | 5,610 | 5,530 | 5,580 | 194,100 | -172,000 | 101% | ▲▲▲ | 8822 | 0 | 4 | 98% | 5% |
| 20250910 | 5,550 | 5,740 | 5,530 | 5,700 | 326,500 | 132,400 | 102% | ▲▲▲▲ | 1471 | 0 | 3 | 100% | 7% |
| 20250911 | 5,700 | 5,850 | 5,680 | 5,770 | 442,200 | 115,700 | 101% | ▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 8% |
| 20250912 | 5,870 | 5,880 | 5,780 | 5,870 | 340,600 | -101,600 | 102% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20250916 | 5,920 | 6,060 | 5,880 | 6,040 | 619,400 | 278,800 | 103% | ▲▲▲▲▲▲▲ | 1111 | 41 | 0 | 100% | 13% |
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 | 632,700 | 216,400 | 203,700 | 151,200 | 429,000 | 65,200 |
| 2025-08-29 | 613,600 | 214,600 | 212,300 | 150,500 | 401,300 | 64,100 |
| 2025-08-22 | 590,300 | 207,300 | 202,900 | 150,700 | 387,400 | 56,600 |
| 2025-08-15 | 581,000 | 217,000 | 193,700 | 154,500 | 387,300 | 62,500 |