[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:1138億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260113 | 3,725 | 3,725 | 3,645 | 3,665 | 67,000 | 17,600 | 100% | ▲ | 1411 | 0 | 0 | 97% | 7% |
| 20260114 | 3,625 | 3,780 | 3,410 | 3,520 | 263,900 | 196,900 | 96% | ▼ | 1777 | 0 | 0 | 93% | 1% |
| 20260115 | 3,450 | 3,505 | 3,400 | 3,490 | 116,500 | -147,400 | 99% | ▼▼ | 8888 | 0 | 2 | 93% | 0% |
| 20260116 | 3,555 | 3,715 | 3,555 | 3,650 | 150,200 | 33,700 | 105% | ▲ | 1111 | 0 | 0 | 97% | 5% |
| 20260119 | 3,685 | 3,690 | 3,590 | 3,620 | 56,200 | -94,000 | 99% | ▼ | 8228 | 0 | 0 | 96% | 4% |
| 20260120 | 3,620 | 3,620 | 3,550 | 3,595 | 56,700 | 500 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 3% |
| 20260121 | 3,585 | 3,585 | 3,490 | 3,540 | 70,400 | 13,700 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 1% |
| 20260122 | 3,580 | 3,590 | 3,530 | 3,560 | 72,100 | 1,700 | 101% | ▲ | 1171 | 0 | 0 | 94% | 2% |
| 20260123 | 3,590 | 3,615 | 3,550 | 3,555 | 83,300 | 11,200 | 100% | ▼ | 1117 | 0 | 0 | 94% | 2% |
| 20260126 | 3,500 | 3,500 | 3,435 | 3,450 | 79,500 | -3,800 | 97% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260127 | 3,450 | 3,480 | 3,425 | 3,470 | 49,800 | -29,700 | 101% | ▲ | 8882 | 0 | 0 | 92% | 1% |
| 20260128 | 3,415 | 3,465 | 3,410 | 3,410 | 59,400 | 9,600 | 98% | ▼ | 7777 | 51 | 0 | 90% | 0% |
| 20260129 | 3,390 | 3,425 | 3,335 | 3,370 | 119,900 | 60,500 | 99% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260130 | 3,370 | 3,415 | 3,260 | 3,260 | 138,300 | 18,400 | 97% | ▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-15 | 4432 | Nomura International plc | 289,479 | 1% | ▲ | 44,190 |
| 2026-01-05 | 4432 | Nomura International plc | 245,289 | 1% | ▲ | 33,065 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 213,000 | 2,900 | 184,600 | 0 | 28,400 | 2,900 |
| 2026-01-16 | 217,600 | 4,500 | 184,800 | 100 | 32,800 | 4,400 |
| 2026-01-09 | 208,300 | 7,300 | 184,100 | 0 | 24,200 | 7,300 |
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 |