[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/情報･通信業】 売上高:287080 当期純利益:59290 総資産:684360 時価:1180億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 3,655 | 3,670 | 3,580 | 3,585 | 120,500 | 37,500 | 97% | ▼ | 7777 | 0 | 11 | 88% | 0% |
| 20250828 | 3,410 | 3,420 | 3,330 | 3,380 | 128,400 | 9,800 | 97% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20250731 | 3,615 | 3,640 | 3,585 | 3,625 | 88,700 | -9,500 | 100% | ▲▲ | 2222 | 0 | 8 | 89% | 1% |
| 20250728 | 3,725 | 3,725 | 3,640 | 3,680 | 83,000 | 22,100 | 100% | -- | 1114 | 0 | 0 | 89% | 3% |
| 20250730 | 3,590 | 3,630 | 3,530 | 3,615 | 98,200 | -22,300 | 101% | ▲ | 8882 | 0 | 9 | 89% | 1% |
| 20250801 | 3,630 | 3,670 | 3,570 | 3,670 | 76,800 | -11,900 | 101% | ▲▲▲ | 2822 | 0 | 7 | 90% | 2% |
| 20250827 | 3,485 | 3,490 | 3,450 | 3,470 | 118,600 | 48,900 | 100% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20250804 | 3,645 | 3,705 | 3,590 | 3,700 | 41,100 | -35,700 | 101% | ▲▲▲▲ | 2222 | 0 | 7 | 91% | 3% |
| 20250826 | 3,515 | 3,520 | 3,455 | 3,485 | 69,700 | -13,300 | 99% | ▼▼▼▼▼ | 8888 | 51 | 0 | 91% | 0% |
| 20250825 | 3,555 | 3,555 | 3,480 | 3,515 | 83,000 | 9,500 | 99% | ▼▼▼▼ | 7747 | 24 | 0 | 92% | 0% |
| 20250806 | 3,725 | 3,725 | 3,660 | 3,700 | 96,100 | -12,100 | 99% | ▼ | 8828 | 0 | 0 | 92% | 3% |
| 20250805 | 3,705 | 3,825 | 3,695 | 3,725 | 108,200 | 67,100 | 101% | ▲▲▲▲▲ | 1111 | 40 | 0 | 92% | 4% |
| 20250821 | 3,610 | 3,610 | 3,555 | 3,565 | 74,400 | -47,500 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20250822 | 3,555 | 3,570 | 3,525 | 3,555 | 73,500 | -900 | 100% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20250820 | 3,715 | 3,740 | 3,600 | 3,615 | 121,900 | 89,100 | 97% | ▼ | 1777 | 0 | 0 | 94% | 1% |
| 20250815 | 3,785 | 3,785 | 3,685 | 3,690 | 51,700 | -31,200 | 97% | ▼▼ | 8888 | 0 | 0 | 96% | 3% |
| 20250818 | 3,730 | 3,795 | 3,715 | 3,725 | 67,100 | 15,400 | 101% | ▲ | 1171 | 51 | 0 | 97% | 4% |
| 20250819 | 3,735 | 3,735 | 3,700 | 3,730 | 32,800 | -34,300 | 100% | ▲▲ | 8822 | 0 | 0 | 97% | 4% |
| 20250814 | 3,815 | 3,850 | 3,740 | 3,790 | 82,900 | 5,300 | 99% | ▼ | 7777 | 0 | 0 | 99% | 6% |
| 20250808 | 3,720 | 3,775 | 3,720 | 3,755 | 47,000 | -19,600 | 100% | -- | 8225 | 0 | 0 | 100% | 5% |
| 20250812 | 3,755 | 3,825 | 3,715 | 3,825 | 100,100 | 53,100 | 102% | ▲ | 1711 | 10 | 0 | 100% | 7% |
| 20250813 | 3,840 | 3,875 | 3,790 | 3,840 | 77,600 | -22,500 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250807 | 3,710 | 3,805 | 3,710 | 3,755 | 66,600 | -29,500 | 101% | ▲ | 2282 | 0 | 0 | 100% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-06 | 4432 | GOLDMAN SACHS INTERNATIONAL | 362,885 | 1% | ▼ | |
| 2025-08-08 | 4432 | GOLDMAN SACHS INTERNATIONAL | 348,585 | 1% | ▼ | -14,300 |
| 2025-08-21 | 4432 | GOLDMAN SACHS INTERNATIONAL | 310,785 | 1% | ▼ | -37,800 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 216,100 | 4,000 | 191,900 | 100 | 24,200 | 3,900 |
| 2025-08-08 | 205,200 | 3,400 | 185,300 | 100 | 19,900 | 3,300 |
| 2025-08-15 | 209,900 | 3,400 | 191,100 | 100 | 18,800 | 3,300 |
| 2025-08-22 | 212,600 | 3,100 | 191,700 | 300 | 20,900 | 2,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-09-03 09:32 | S100UBEL | 内野 弘幸 | 変更報告書 |
| 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） |
| 2025-01-22 10:19 | S100V3XX | ＦＭＲ ＬＬＣ | 大量保有報告書（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） |
| 2025-03-24 11:09 | S100VF2P | 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） |
| 2025-04-22 13:01 | S100VN28 | 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） |