[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251212 | 827 | 845 | 825 | 825 | 8,700 | 1,300 | 98% | ▼▼▼▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20251211 | 845 | 856 | 841 | 842 | 7,400 | -100 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 82% | 0% |
| 20251210 | 861 | 862 | 851 | 860 | 7,500 | 5,900 | 100% | ▼▼▼ | 7717 | 0 | 0 | 82% | 0% |
| 20251209 | 857 | 870 | 857 | 862 | 1,600 | -12,800 | 99% | ▼▼ | 8888 | 0 | 0 | 82% | 0% |
| 20251204 | 861 | 874 | 861 | 863 | 2,700 | -6,500 | 100% | ▲ | 8582 | 0 | 0 | 82% | 0% |
| 20251203 | 883 | 895 | 861 | 861 | 9,200 | 4,600 | 98% | ▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 82% | 0% |
| 20251215 | 829 | 834 | 823 | 833 | 32,100 | 23,400 | 101% | ▲ | 7711 | 0 | 0 | 83% | 1% |
| 20251208 | 866 | 872 | 860 | 870 | 14,400 | 12,600 | 99% | ▼ | 7717 | 0 | 0 | 83% | 1% |
| 20251205 | 861 | 876 | 861 | 876 | 1,800 | -900 | 102% | ▲▲ | 2552 | 0 | 0 | 83% | 2% |
| 20251202 | 904 | 904 | 883 | 883 | 4,600 | -300 | 97% | ▼▼▼▼▼▼ | 8828 | 0 | 0 | 84% | 0% |
| 20251201 | 902 | 910 | 900 | 909 | 4,900 | -8,100 | 100% | ▼▼▼▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20251128 | 931 | 931 | 911 | 911 | 13,000 | 5,700 | 98% | ▼▼▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251127 | 936 | 941 | 929 | 930 | 7,300 | 4,200 | 99% | ▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251126 | 942 | 950 | 936 | 936 | 3,100 | -17,200 | 99% | ▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251125 | 958 | 977 | 940 | 947 | 20,300 | 16,800 | 96% | ▼ | 7777 | 0 | 0 | 90% | 0% |
| 20251119 | 980 | 999 | 954 | 989 | 15,300 | 6,200 | 101% | ▲ | 7771 | 0 | 0 | 91% | 1% |
| 20251118 | 999 | 1,028 | 978 | 981 | 9,100 | 4,300 | 98% | ▼▼▼▼ | 1777 | 0 | 0 | 91% | 0% |
| 20251117 | 1,002 | 1,020 | 998 | 998 | 4,800 | -2,100 | 100% | ▼▼▼ | 8228 | 0 | 0 | 92% | 1% |
| 20251114 | 986 | 1,028 | 986 | 1,002 | 6,900 | -700 | 97% | ▼▼ | 8888 | 0 | 0 | 93% | 2% |
| 20251121 | 983 | 995 | 977 | 988 | 3,500 | 300 | 100% | ▲ | 7771 | 0 | 0 | 94% | 1% |
| 20251120 | 1,000 | 1,013 | 985 | 985 | 3,200 | -12,100 | 100% | ▼ | 2228 | 0 | 0 | 94% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-14 | 175A | Nomura International plc | 7,900 | 1% | ▼ | -1,200 |
| 2025-11-18 | 175A | Barclays Capital Securities Ltd | 12,117 | 1% | ▼ | -1,200 |
| 2025-11-19 | 175A | Barclays Capital Securities Ltd | 10,617 | 1% | ▼ | -1,500 |
| 2025-11-19 | 175A | Nomura International plc | 4,000 | 0% | ▼ | -3,900 |
| 2025-12-08 | 175A | Barclays Capital Securities Ltd | 7,117 | 0% | ▼ | -3,500 |
| 2025-12-08 | 175A | Nomura International plc | 8,400 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 205,200 | 0 | 88,300 | 0 | 116,900 | 0 |
| 2025-11-21 | 204,700 | 0 | 86,100 | 0 | 118,600 | 0 |
| 2025-11-28 | 212,400 | 0 | 88,200 | 0 | 124,200 | 0 |
| 2025-12-05 | 214,500 | 0 | 88,200 | 0 | 126,300 | 0 |