[194A]ＷＯＬＶＥＳ:【動物病院】高度医療まで対応可能な動物病院運営
Yahoo! 【グロース/33サービス業】 売上高:49900 当期純利益:5580 総資産:57840 時価:108億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,045 | 1,116 | 1,045 | 1,101 | 33,600 | 14,400 | 106% | ▲ | 1171 | 0 | 1 | 100% | 22% |
| 20250930 | 1,083 | 1,105 | 1,064 | 1,099 | 21,400 | -12,200 | 100% | ▼ | 8228 | 0 | 4 | 100% | 22% |
| 20251001 | 1,099 | 1,099 | 1,038 | 1,051 | 27,900 | 6,500 | 96% | ▼▼ | 7717 | 0 | 4 | 95% | 17% |
| 20251002 | 1,046 | 1,102 | 1,045 | 1,074 | 50,200 | 22,300 | 102% | ▲ | 1171 | 0 | 2 | 98% | 19% |
| 20251003 | 1,068 | 1,144 | 1,063 | 1,143 | 56,700 | 6,500 | 106% | ▲▲ | 1111 | 0 | 1 | 100% | 27% |
| 20251006 | 1,198 | 1,198 | 1,078 | 1,172 | 137,100 | 80,400 | 103% | ▲▲▲ | 1111 | 41 | 10 | 100% | 30% |
| 20251007 | 1,172 | 1,172 | 1,056 | 1,085 | 107,000 | -30,100 | 93% | ▼ | 8888 | 0 | 8 | 93% | 21% |
| 20251008 | 1,086 | 1,148 | 1,086 | 1,123 | 57,200 | -49,800 | 104% | ▲ | 8282 | 0 | 6 | 96% | 25% |
| 20251009 | 1,137 | 1,153 | 1,093 | 1,098 | 54,200 | -3,000 | 98% | ▼ | 2228 | 0 | 6 | 94% | 22% |
| 20251010 | 1,100 | 1,115 | 1,075 | 1,085 | 29,800 | -24,400 | 99% | ▼▼ | 8888 | 0 | 5 | 93% | 21% |
| 20251014 | 1,104 | 1,216 | 1,085 | 1,085 | 164,100 | 134,300 | 100% | -- | 1114 | 0 | 4 | 93% | 20% |
| 20251015 | 1,137 | 1,158 | 1,105 | 1,117 | 38,700 | -125,400 | 103% | ▲ | 8222 | 0 | 3 | 95% | 21% |
| 20251016 | 1,131 | 1,187 | 1,124 | 1,150 | 59,300 | 20,600 | 103% | ▲▲ | 1171 | 0 | 2 | 98% | 23% |
| 20251017 | 1,150 | 1,249 | 1,142 | 1,242 | 178,800 | 119,500 | 108% | ▲▲▲ | 1111 | 41 | 1 | 100% | 28% |
| 20251020 | 1,302 | 1,364 | 1,195 | 1,329 | 189,000 | 10,200 | 107% | ▲▲▲▲ | 1111 | 41 | 4 | 100% | 30% |
| 20251021 | 1,351 | 1,512 | 1,272 | 1,354 | 300,100 | 111,100 | 102% | ▲▲▲▲▲ | 1111 | 41 | 3 | 100% | 32% |
| 20251022 | 1,427 | 1,429 | 1,330 | 1,356 | 101,000 | -199,100 | 100% | ▲▲▲▲▲▲ | 8222 | 0 | 3 | 100% | 31% |
| 20251023 | 1,356 | 1,500 | 1,330 | 1,479 | 106,800 | 5,800 | 109% | ▲▲▲▲▲▲▲ | 1471 | 0 | 1 | 100% | 42% |
| 20251024 | 1,475 | 1,649 | 1,455 | 1,598 | 174,700 | 67,900 | 108% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 54% |
| 20251027 | 1,638 | 1,669 | 1,490 | 1,544 | 176,000 | 1,300 | 97% | ▼ | 1117 | 0 | 0 | 97% | 47% |
| 20251028 | 1,506 | 1,519 | 1,358 | 1,405 | 192,000 | 16,000 | 91% | ▼▼ | 7777 | 0 | 0 | 88% | 34% |
| 20251029 | 1,414 | 1,452 | 1,330 | 1,358 | 92,800 | -99,200 | 97% | ▼▼▼ | 8888 | 24 | 0 | 85% | 29% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 172,800 | 0 | 70,100 | 0 | 102,700 | 0 |
| 2025-10-17 | 147,200 | 200 | 57,800 | 200 | 89,400 | 0 |
| 2025-10-10 | 121,200 | 0 | 66,000 | 0 | 55,200 | 0 |
| 2025-10-03 | 136,500 | 200 | 70,200 | 200 | 66,300 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-06-28 13:05 | S100TXVD | 北井 正志 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-06-27 15:28 | S100TV19 | Ｊ－ＳＴＡＲ Ｎｏ．３ ＪＣ ＧＰ， Ｌｔｄ． | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-06-27 15:27 | S100TV0Q | Ｊ－ＳＴＡＲ Ｎｏ．３ ＪＦ ＧＰ， Ｌｔｄ． | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-06-27 15:26 | S100TUZW | Ｊ－ＳＴＡＲ Ｎｏ．３ ＧＦ ＧＰ， Ｌｔｄ． | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-06-27 15:25 | S100TUXE | Ｊ－ＳＴＡＲ Ｎｏ．３ ＳＳ ＧＰ， Ｌｔｄ． | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-06-27 11:30 | S100TVYE | 北井 正志 | 大量保有報告書 |
| 2024-06-26 09:31 | S100TTFT | Ｊ－ＳＴＡＲ Ｎｏ．３ ＪＣ ＧＰ， Ｌｔｄ． | 大量保有報告書 |
| 2024-06-26 09:29 | S100TTG4 | Ｊ－ＳＴＡＲ Ｎｏ．３ ＪＦ ＧＰ， Ｌｔｄ． | 大量保有報告書 |
| 2024-06-26 09:28 | S100TTF6 | Ｊ－ＳＴＡＲ Ｎｏ．３ ＧＦ ＧＰ， Ｌｔｄ． | 大量保有報告書 |
| 2024-06-26 09:22 | S100TTCO | Ｊ－ＳＴＡＲ Ｎｏ．３ ＳＳ ＧＰ， Ｌｔｄ． | 大量保有報告書 |