[4432]ウイングアク:【システム】帳票・文書管理ソフト
Yahoo! 【プライム/25情報･通信業】 売上高:287080 当期純利益:59290 総資産:684360 時価:1278億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251210 | 3,465 | 3,530 | 3,425 | 3,450 | 53,100 | 10,900 | 99% | ▼▼ | 7777 | 0 | 13 | 97% | 1% |
| 20251211 | 3,505 | 3,505 | 3,405 | 3,425 | 43,500 | -9,600 | 99% | ▼▼▼ | 8828 | 24 | 16 | 96% | 0% |
| 20251212 | 3,440 | 3,520 | 3,440 | 3,490 | 45,200 | 1,700 | 102% | ▲ | 1171 | 0 | 8 | 98% | 2% |
| 20251215 | 3,485 | 3,540 | 3,475 | 3,535 | 51,700 | 6,500 | 101% | ▲▲ | 1111 | 40 | 11 | 99% | 3% |
| 20251216 | 3,505 | 3,565 | 3,505 | 3,525 | 46,500 | -5,200 | 100% | ▼ | 2228 | 0 | 13 | 100% | 3% |
| 20251217 | 3,515 | 3,545 | 3,505 | 3,525 | 37,900 | -8,600 | 100% | -- | 8525 | 0 | 12 | 100% | 3% |
| 20251218 | 3,535 | 3,565 | 3,520 | 3,555 | 55,600 | 17,700 | 101% | ▲ | 1111 | 0 | 11 | 100% | 4% |
| 20251219 | 3,530 | 3,590 | 3,520 | 3,590 | 67,200 | 11,600 | 101% | ▲▲ | 1471 | 0 | 10 | 100% | 5% |
| 20251222 | 3,605 | 3,610 | 3,520 | 3,520 | 33,200 | -34,000 | 98% | ▼ | 2528 | 0 | 0 | 98% | 3% |
| 20251223 | 3,535 | 3,655 | 3,535 | 3,630 | 47,200 | 14,000 | 103% | ▲ | 1171 | 0 | 8 | 100% | 6% |
| 20251224 | 3,630 | 3,640 | 3,545 | 3,575 | 53,500 | 6,300 | 98% | ▼ | 7117 | 0 | 0 | 98% | 4% |
| 20251225 | 3,600 | 3,630 | 3,580 | 3,615 | 28,400 | -25,100 | 101% | ▲ | 8282 | 0 | 0 | 100% | 6% |
| 20251226 | 3,615 | 3,645 | 3,595 | 3,645 | 43,700 | 15,300 | 101% | ▲▲ | 1111 | 40 | 0 | 100% | 6% |
| 20251229 | 3,640 | 3,660 | 3,625 | 3,660 | 59,700 | 16,000 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 7% |
| 20251230 | 3,660 | 3,670 | 3,625 | 3,635 | 48,400 | -11,300 | 99% | ▼ | 2528 | 0 | 0 | 99% | 6% |
| 20260105 | 3,610 | 3,665 | 3,565 | 3,595 | 82,100 | 33,700 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 5% |
| 20260106 | 3,720 | 3,810 | 3,710 | 3,770 | 130,000 | 47,900 | 105% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20260107 | 3,700 | 3,710 | 3,630 | 3,670 | 123,200 | -6,800 | 97% | ▼ | 8888 | 0 | 0 | 97% | 7% |
| 20260108 | 3,700 | 3,720 | 3,645 | 3,715 | 76,600 | -46,600 | 101% | ▲ | 2252 | 0 | 0 | 99% | 8% |
| 20260109 | 3,690 | 3,705 | 3,645 | 3,660 | 49,400 | -27,200 | 99% | ▼ | 8588 | 0 | 0 | 97% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-05 | 4432 | Nomura International plc | 245,289 | 1% | ▲ | 33,065 |
| 2025-12-18 | 4432 | Nomura International plc | 212,224 | 1% | ▲ | 2,525 |
| 2025-12-16 | 4432 | Nomura International plc | 209,699 | 1% | ▼ | -1,543 |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 198,400 | 5,900 | 184,500 | 0 | 13,900 | 5,900 |
| 2025-12-19 | 200,700 | 5,200 | 184,400 | 0 | 16,300 | 5,200 |
| 2025-12-12 | 201,000 | 9,100 | 183,200 | 300 | 17,800 | 8,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-22 11:55 | S100WPMU | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-09-05 11:48 | S100WN0F | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-07-07 13:16 | S100WBB3 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-04-22 13:01 | S100VN28 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-04-07 12:20 | S100VK8D | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-03-24 11:09 | S100VF2P | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-02-21 11:07 | S100VA10 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-01-22 10:19 | S100V3XX | ＦＭＲ ＬＬＣ | 大量保有報告書（特例対象株券等） |
| 2024-12-04 14:37 | S100UVZ5 | ジュピター・アセット・マネジメント・リミテッド | 変更報告書（特例対象株券等） |
| 2024-09-03 09:32 | S100UBEL | 内野 弘幸 | 変更報告書 |