[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:1128億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251003 | 3,105 | 3,135 | 3,085 | 3,085 | 40,100 | -21,700 | 100% | ▼▼▼▼▼▼▼ | 8888 | 51 | 0 | 90% | 0% |
| 20251002 | 3,155 | 3,175 | 3,095 | 3,095 | 61,800 | -19,700 | 98% | ▼▼▼▼▼▼ | 8888 | 51 | 0 | 91% | 0% |
| 20251001 | 3,245 | 3,255 | 3,150 | 3,155 | 81,500 | -1,400 | 96% | ▼▼▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20250929 | 3,305 | 3,320 | 3,280 | 3,290 | 119,400 | -53,700 | 99% | ▼▼▼ | 8888 | 24 | 0 | 96% | 1% |
| 20250930 | 3,285 | 3,305 | 3,260 | 3,270 | 82,900 | -36,500 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 96% | 1% |
| 20250908 | 3,300 | 3,350 | 3,290 | 3,325 | 80,800 | -18,700 | 102% | ▲▲ | 2222 | 0 | 0 | 87% | 2% |
| 20250926 | 3,375 | 3,395 | 3,305 | 3,335 | 173,100 | 80,200 | 98% | ▼▼ | 7777 | 0 | 0 | 98% | 3% |
| 20250909 | 3,340 | 3,385 | 3,280 | 3,365 | 134,000 | 53,200 | 101% | ▲▲▲ | 1711 | 0 | 0 | 88% | 4% |
| 20250911 | 3,395 | 3,410 | 3,330 | 3,360 | 53,700 | -4,400 | 99% | ▼ | 5828 | 51 | 0 | 90% | 4% |
| 20250912 | 3,365 | 3,380 | 3,320 | 3,360 | 105,300 | 51,600 | 100% | -- | 7774 | 0 | 0 | 90% | 4% |
| 20250916 | 3,375 | 3,400 | 3,350 | 3,385 | 78,400 | -26,900 | 101% | ▲ | 2222 | 0 | 0 | 91% | 4% |
| 20250917 | 3,370 | 3,380 | 3,310 | 3,370 | 119,700 | 41,300 | 100% | ▼ | 7777 | 0 | 0 | 93% | 4% |
| 20251007 | 3,205 | 3,255 | 3,200 | 3,220 | 67,700 | -10,300 | 100% | ▼ | 2228 | 0 | 0 | 94% | 4% |
| 20250919 | 3,400 | 3,420 | 3,365 | 3,365 | 147,900 | 73,600 | 99% | ▼ | 1117 | 0 | 0 | 95% | 4% |
| 20251008 | 3,205 | 3,260 | 3,205 | 3,230 | 52,100 | -15,600 | 100% | ▲ | 2252 | 51 | 0 | 95% | 5% |
| 20251006 | 3,155 | 3,230 | 3,140 | 3,225 | 78,000 | 37,900 | 105% | ▲ | 1111 | 0 | 0 | 95% | 5% |
| 20250925 | 3,400 | 3,425 | 3,390 | 3,405 | 92,900 | -68,200 | 100% | ▼ | 2228 | 0 | 0 | 98% | 5% |
| 20250924 | 3,390 | 3,415 | 3,370 | 3,410 | 161,100 | 97,400 | 100% | ▲▲ | 1411 | 0 | 0 | 98% | 5% |
| 20250922 | 3,380 | 3,410 | 3,370 | 3,400 | 63,700 | -84,200 | 101% | ▲ | 8282 | 0 | 0 | 97% | 5% |
| 20250918 | 3,385 | 3,415 | 3,345 | 3,400 | 74,300 | -45,400 | 101% | ▲ | 2222 | 0 | 0 | 95% | 5% |
| 20250910 | 3,365 | 3,410 | 3,365 | 3,395 | 58,100 | -75,900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 90% | 5% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-08 | 4432 | GOLDMAN SACHS INTERNATIONAL | 263,123 | 1% | ▼ | -44,900 |
| 2025-09-09 | 4432 | GOLDMAN SACHS INTERNATIONAL | 229,023 | 1% | ▼ | -34,100 |
| 2025-09-12 | 4432 | GOLDMAN SACHS INTERNATIONAL | 207,623 | 1% | ▼ | -21,400 |
| 2025-09-17 | 4432 | GOLDMAN SACHS INTERNATIONAL | 168,568 | 0% | ▼ | -39,055 |
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 | 224,300 | 3,200 | 192,300 | 0 | 32,000 | 3,200 |
| 2025-09-19 | 223,800 | 2,100 | 192,600 | 0 | 31,200 | 2,100 |
| 2025-09-26 | 222,900 | 1,800 | 192,600 | 0 | 30,300 | 1,800 |
| 2025-10-03 | 224,200 | 1,900 | 193,100 | 0 | 31,100 | 1,900 |
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） |
| 2025-09-05 11:48 | S100WN0F | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| 2025-09-22 11:55 | S100WPMU | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |