[3241]ウィル:【住宅販売】一戸建てやマンションのリフォーム
Yahoo! 【スタンダード/32不動産業】 売上高:132130 当期純利益:7100 総資産:153350 時価:63億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250908 | 520 | 520 | 515 | 518 | 24,400 | 19,900 | 100% | ▲▲▲ | 1111 | 0 | 14 | 100% | 1% |
20250909 | 520 | 520 | 516 | 518 | 5,000 | -19,400 | 100% | -- | 5255 | 0 | 13 | 100% | 1% |
20250910 | 518 | 524 | 516 | 518 | 8,400 | 3,400 | 100% | -- | 1474 | 0 | 11 | 100% | 1% |
20250911 | 516 | 525 | 516 | 519 | 6,700 | -1,700 | 100% | ▲ | 2582 | 0 | 10 | 100% | 1% |
20250912 | 519 | 524 | 515 | 516 | 4,500 | -2,200 | 99% | ▼ | 8828 | 0 | 9 | 99% | 1% |
20250916 | 514 | 520 | 514 | 518 | 5,800 | 1,300 | 100% | ▲ | 7771 | 0 | 6 | 100% | 1% |
20250917 | 522 | 524 | 518 | 518 | 3,400 | -2,400 | 100% | -- | 2225 | 0 | 8 | 100% | 1% |
20250918 | 524 | 524 | 519 | 521 | 1,700 | -1,700 | 101% | ▲ | 5222 | 0 | 7 | 100% | 2% |
20250919 | 521 | 528 | 520 | 523 | 10,100 | 8,400 | 100% | ▲▲ | 1171 | 0 | 6 | 100% | 2% |
20250922 | 524 | 531 | 522 | 531 | 15,500 | 5,400 | 102% | ▲▲▲ | 1111 | 0 | 5 | 100% | 4% |
20250924 | 538 | 541 | 532 | 541 | 7,800 | -7,700 | 102% | ▲▲▲▲ | 2222 | 0 | 0 | 100% | 5% |
20250925 | 542 | 544 | 527 | 536 | 14,600 | 6,800 | 99% | ▼ | 1717 | 0 | 0 | 99% | 4% |
20250926 | 539 | 545 | 519 | 545 | 11,300 | -3,300 | 102% | ▲ | 2882 | 0 | 0 | 100% | 6% |
20250929 | 546 | 555 | 543 | 553 | 20,100 | 8,800 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
20250930 | 554 | 559 | 536 | 537 | 13,000 | -7,100 | 97% | ▼ | 2828 | 0 | 0 | 97% | 4% |
20251001 | 543 | 560 | 537 | 537 | 11,000 | -2,000 | 100% | -- | 2285 | 0 | 0 | 97% | 4% |
20251002 | 552 | 554 | 542 | 548 | 4,800 | -6,200 | 102% | ▲ | 8222 | 0 | 0 | 99% | 7% |
20251003 | 549 | 560 | 544 | 549 | 8,400 | 3,600 | 100% | ▲▲ | 1171 | 0 | 0 | 99% | 6% |
20251006 | 558 | 558 | 543 | 544 | 9,100 | 700 | 99% | ▼ | 7717 | 0 | 0 | 98% | 5% |
20251007 | 548 | 548 | 542 | 547 | 4,200 | -4,900 | 101% | ▲ | 8882 | 0 | 0 | 99% | 6% |
20251008 | 552 | 553 | 542 | 549 | 5,400 | 1,200 | 100% | ▲▲ | 1411 | 0 | 0 | 99% | 6% |
20251009 | 552 | 556 | 547 | 550 | 6,900 | 1,500 | 100% | ▲▲▲ | 1141 | 0 | 0 | 99% | 7% |
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 |
---|---|---|---|---|---|---|
2025-10-03 | 60,400 | 100 | 31,300 | 0 | 29,100 | 100 |
2025-09-26 | 89,900 | 100 | 29,200 | 0 | 60,700 | 100 |
2025-09-19 | 85,800 | 100 | 26,700 | 0 | 59,100 | 100 |
2025-09-12 | 84,300 | 100 | 24,500 | 0 | 59,800 | 100 |