[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:143億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251110 | 1,545 | 1,576 | 1,521 | 1,569 | 37,600 | -21,900 | 102% | ▲ | 8282 | 0 | 2 | 98% | 45% |
| 20251111 | 1,597 | 1,644 | 1,577 | 1,627 | 44,300 | 6,700 | 104% | ▲▲ | 1111 | 0 | 2 | 100% | 50% |
| 20251201 | 1,990 | 2,016 | 1,850 | 1,864 | 53,400 | -61,300 | 94% | ▼ | 8888 | 51 | 0 | 77% | 36% |
| 20251209 | 1,779 | 1,819 | 1,740 | 1,797 | 55,400 | -7,100 | 97% | ▼ | 8228 | 0 | 0 | 75% | 10% |
| 20251203 | 1,909 | 2,007 | 1,898 | 1,975 | 59,800 | -59,500 | 103% | ▲▲ | 2222 | 51 | 0 | 82% | 35% |
| 20251208 | 1,767 | 1,879 | 1,724 | 1,859 | 62,500 | -40,600 | 103% | ▲ | 8882 | 0 | 1 | 77% | 18% |
| 20251114 | 2,000 | 2,048 | 1,911 | 2,048 | 80,000 | -170,800 | 103% | ▲▲▲▲▲ | 8222 | 0 | 2 | 100% | 65% |
| 20251112 | 1,631 | 1,786 | 1,591 | 1,769 | 91,100 | 46,800 | 109% | ▲▲▲ | 1111 | 41 | 1 | 100% | 58% |
| 20251204 | 2,014 | 2,059 | 1,919 | 1,965 | 99,500 | 39,700 | 99% | ▼ | 1117 | 0 | 0 | 82% | 28% |
| 20251205 | 2,014 | 2,014 | 1,763 | 1,797 | 103,100 | 3,600 | 91% | ▼▼ | 7747 | 0 | 0 | 75% | 17% |
| 20251125 | 2,216 | 2,259 | 2,002 | 2,041 | 106,900 | -57,200 | 94% | ▼▼ | 8888 | 0 | 0 | 85% | 50% |
| 20251128 | 2,003 | 2,065 | 1,938 | 1,992 | 114,700 | -6,300 | 101% | ▲▲ | 2222 | 51 | 0 | 83% | 45% |
| 20251202 | 1,826 | 2,004 | 1,764 | 1,925 | 119,300 | 65,900 | 103% | ▲ | 7771 | 10 | 1 | 80% | 35% |
| 20251127 | 1,961 | 2,001 | 1,825 | 1,965 | 121,000 | -27,000 | 102% | ▲ | 8882 | 51 | 0 | 82% | 45% |
| 20251126 | 2,022 | 2,055 | 1,881 | 1,925 | 148,000 | 41,100 | 94% | ▼▼▼ | 7777 | 24 | 0 | 80% | 42% |
| 20251121 | 2,238 | 2,436 | 2,150 | 2,181 | 164,100 | -169,700 | 97% | ▼ | 2228 | 0 | 0 | 91% | 61% |
| 20251119 | 2,357 | 2,438 | 2,000 | 2,041 | 186,700 | -360,900 | 87% | ▼▼ | 8888 | 0 | 0 | 85% | 51% |
| 20251117 | 2,060 | 2,470 | 2,052 | 2,407 | 207,100 | 127,100 | 118% | ▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 81% |
| 20251113 | 1,769 | 2,100 | 1,751 | 1,991 | 250,800 | 159,700 | 113% | ▲▲▲▲ | 1111 | 41 | 1 | 100% | 73% |
| 20251120 | 2,060 | 2,391 | 2,060 | 2,257 | 333,800 | 147,100 | 111% | ▲ | 7171 | 0 | 1 | 94% | 66% |
| 20251118 | 2,440 | 2,900 | 2,120 | 2,358 | 547,600 | 340,500 | 98% | ▼ | 1117 | 22 | 0 | 98% | 74% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 153,200 | 0 | 65,500 | 0 | 87,700 | 0 |
| 2025-11-21 | 150,700 | 0 | 58,000 | 0 | 92,700 | 0 |
| 2025-11-28 | 171,600 | 0 | 63,600 | 0 | 108,000 | 0 |
| 2025-12-05 | 175,800 | 0 | 68,500 | 0 | 107,300 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-06-26 09:22 | S100TTCO | Ｊ－ＳＴＡＲ Ｎｏ．３ ＳＳ 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 09:29 | S100TTG4 | Ｊ－ＳＴＡＲ Ｎｏ．３ ＪＦ ＧＰ， Ｌｔｄ． | 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 |
| 2024-06-27 11:30 | S100TVYE | 北井 正志 | 大量保有報告書 |
| 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 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 15:27 | 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 15:28 | 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） |
| 2024-06-28 13:05 | S100TXVD | 北井 正志 | 訂正報告書（大量保有報告書・変更報告書） |