[175A]ウィルスマ:【DX】DX技術駆使したソリューションの企画・提案、ソフトウエアの受託開発や運用支援
Yahoo! 【グロース/25情報･通信業】 売上高:5120 当期純利益:-2230 総資産:6560 時価:12億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 834 | 840 | 804 | 804 | 52,500 | -294,600 | 96% | ▼ | 8828 | 0 | 6 | 85% | 0% |
| 20251216 | 833 | 839 | 826 | 826 | 2,100 | -30,000 | 99% | ▼ | 2228 | 0 | 10 | 84% | 0% |
| 20251223 | 812 | 822 | 796 | 813 | 24,300 | -28,200 | 101% | ▲ | 8882 | 0 | 5 | 87% | 1% |
| 20251230 | 857 | 908 | 857 | 888 | 10,700 | -16,400 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251209 | 857 | 870 | 857 | 862 | 1,600 | -12,800 | 99% | ▼▼ | 8888 | 0 | 0 | 82% | 0% |
| 20251224 | 814 | 819 | 808 | 810 | 13,000 | -11,300 | 100% | ▼ | 8228 | 0 | 4 | 87% | 1% |
| 20260105 | 887 | 895 | 869 | 872 | 6,000 | -4,700 | 98% | ▼ | 8228 | 0 | 0 | 98% | 8% |
| 20260106 | 872 | 889 | 872 | 883 | 4,600 | -1,400 | 101% | ▲ | 8282 | 0 | 0 | 99% | 10% |
| 20251226 | 838 | 847 | 813 | 821 | 19,100 | -1,200 | 98% | ▼ | 2228 | 0 | 2 | 90% | 2% |
| 20251211 | 845 | 856 | 841 | 842 | 7,400 | -100 | 98% | ▼▼▼▼ | 8888 | 0 | 14 | 82% | 0% |
| 20260107 | 871 | 881 | 870 | 875 | 4,700 | 100 | 99% | ▼ | 7777 | 0 | 0 | 99% | 9% |
| 20251212 | 827 | 845 | 825 | 825 | 8,700 | 1,300 | 98% | ▼▼▼▼▼ | 7777 | 0 | 12 | 82% | 0% |
| 20251218 | 827 | 827 | 813 | 818 | 8,900 | 3,200 | 100% | ▼▼▼ | 7717 | 0 | 8 | 83% | 0% |
| 20251217 | 823 | 833 | 820 | 821 | 5,700 | 3,600 | 99% | ▼▼ | 7777 | 0 | 9 | 83% | 0% |
| 20251210 | 861 | 862 | 851 | 860 | 7,500 | 5,900 | 100% | ▼▼▼ | 7717 | 0 | 0 | 82% | 0% |
| 20251225 | 805 | 843 | 800 | 842 | 20,300 | 7,300 | 104% | ▲ | 1771 | 0 | 3 | 92% | 5% |
| 20251229 | 813 | 892 | 813 | 885 | 27,100 | 8,000 | 108% | ▲ | 1471 | 0 | 1 | 100% | 10% |
| 20251208 | 866 | 872 | 860 | 870 | 14,400 | 12,600 | 99% | ▼ | 7717 | 0 | 0 | 83% | 1% |
| 20251215 | 829 | 834 | 823 | 833 | 32,100 | 23,400 | 101% | ▲ | 7711 | 0 | 11 | 83% | 1% |
| 20251219 | 820 | 968 | 808 | 838 | 347,100 | 338,200 | 102% | ▲ | 1771 | 10 | 7 | 85% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-08 | 175A | Barclays Capital Securities Ltd | 7,117 | 0% | ▼ | -3,500 |
| 2025-12-08 | 175A | Nomura International plc | 8,400 | 1% | ▲ | |
| 2025-12-15 | 175A | GOLDMAN SACHS INTERNATIONAL | 17,100 | 1% | ▼ | -1,900 |
| 2025-12-15 | 175A | Nomura International plc | 6,900 | 0% | ▼ | -1,500 |
| 2025-12-19 | 175A | Nomura International plc | 17,200 | 1% | ▲ | |
| 2025-12-22 | 175A | Nomura International plc | 15,100 | 1% | ▼ | -2,100 |
| 2025-12-23 | 175A | Nomura International plc | 14,600 | 1% | ▼ | -500 |
| 2025-12-26 | 175A | GOLDMAN SACHS INTERNATIONAL | 10,900 | 1% | ▼ | -3,300 |
| 2025-12-25 | 175A | GOLDMAN SACHS INTERNATIONAL | 14,200 | 1% | ▼ | |
| 2025-12-25 | 175A | Nomura International plc | 11,100 | 1% | ▼ | -3,500 |
| 2025-12-29 | 175A | GOLDMAN SACHS INTERNATIONAL | 6,200 | 0% | ▼ | -4,700 |
| 2025-12-29 | 175A | Nomura International plc | 5,300 | 0% | ▼ | -5,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 217,800 | 0 | 87,200 | 0 | 130,600 | 0 |
| 2025-12-19 | 212,900 | 300 | 76,900 | 300 | 136,000 | 0 |
| 2025-12-26 | 207,500 | 0 | 75,700 | 0 | 131,800 | 0 |