[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:89億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 930 | 932 | 908 | 914 | 6,700 | -3,600 | 99% | ▼▼ | 8888 | 0 | 8 | 96% | 23% |
| 20251008 | 1,086 | 1,148 | 1,086 | 1,123 | 57,200 | -49,800 | 104% | ▲ | 8282 | 0 | 0 | 96% | 25% |
| 20251007 | 1,172 | 1,172 | 1,056 | 1,085 | 107,000 | -30,100 | 93% | ▼ | 8888 | 0 | 0 | 93% | 21% |
| 20251003 | 1,068 | 1,144 | 1,063 | 1,143 | 56,700 | 6,500 | 106% | ▲▲ | 1111 | 0 | 1 | 100% | 27% |
| 20251002 | 1,046 | 1,102 | 1,045 | 1,074 | 50,200 | 22,300 | 102% | ▲ | 1171 | 0 | 2 | 98% | 19% |
| 20251001 | 1,099 | 1,099 | 1,038 | 1,051 | 27,900 | 6,500 | 96% | ▼▼ | 7717 | 0 | 4 | 95% | 17% |
| 20250930 | 1,083 | 1,105 | 1,064 | 1,099 | 21,400 | -12,200 | 100% | ▼ | 8228 | 0 | 4 | 100% | 22% |
| 20250929 | 1,045 | 1,116 | 1,045 | 1,101 | 33,600 | 14,400 | 106% | ▲ | 1171 | 0 | 1 | 100% | 22% |
| 20250926 | 1,068 | 1,068 | 1,025 | 1,039 | 19,200 | -6,900 | 99% | ▼▼ | 8888 | 0 | 6 | 95% | 16% |
| 20250925 | 1,100 | 1,100 | 1,050 | 1,050 | 26,100 | -40,200 | 96% | ▼ | 2228 | 0 | 8 | 96% | 17% |
| 20250922 | 1,057 | 1,064 | 1,008 | 1,022 | 29,800 | -44,300 | 99% | ▼ | 2228 | 0 | 9 | 99% | 14% |
| 20250917 | 920 | 946 | 911 | 936 | 33,100 | 15,600 | 102% | ▲▲▲ | 1141 | 0 | 2 | 99% | 5% |
| 20250916 | 920 | 931 | 895 | 920 | 17,500 | 9,900 | 102% | ▲▲ | 1111 | 0 | 3 | 97% | 3% |
| 20250912 | 909 | 909 | 894 | 905 | 7,600 | -2,900 | 101% | ▲ | 8822 | 0 | 4 | 95% | 2% |
| 20250911 | 907 | 916 | 899 | 899 | 10,500 | -2,500 | 99% | ▼▼▼▼ | 2888 | 0 | 5 | 94% | 7% |
| 20250910 | 911 | 915 | 904 | 909 | 13,000 | 6,300 | 99% | ▼▼▼ | 7777 | 0 | 6 | 95% | 18% |
| 20250908 | 945 | 945 | 914 | 927 | 10,300 | -5,000 | 100% | ▼ | 2228 | 0 | 9 | 97% | 28% |
| 20250924 | 1,023 | 1,099 | 980 | 1,097 | 66,300 | 36,500 | 107% | ▲ | 1771 | 10 | 1 | 100% | 22% |
| 20250919 | 972 | 1,031 | 970 | 1,031 | 74,100 | 31,100 | 107% | ▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 15% |
| 20250918 | 943 | 972 | 943 | 968 | 43,000 | 9,900 | 103% | ▲▲▲▲ | 1111 | 41 | 2 | 100% | 8% |
| 20251006 | 1,198 | 1,198 | 1,078 | 1,172 | 137,100 | 80,400 | 103% | ▲▲▲ | 1111 | 41 | 0 | 100% | 30% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 96,900 | 0 | 63,600 | 0 | 33,300 | 0 |
| 2025-09-19 | 118,500 | 0 | 71,500 | 0 | 47,000 | 0 |
| 2025-09-26 | 131,800 | 0 | 73,800 | 0 | 58,000 | 0 |
| 2025-10-03 | 136,500 | 200 | 70,200 | 200 | 66,300 | 0 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-06-26 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） |