[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:1177億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250902 | 3,330 | 3,385 | 3,325 | 3,350 | 148,200 | 70,800 | 102% | ▲ | 1171 | 0 | 0 | 87% | 2% |
| 20250917 | 3,370 | 3,380 | 3,310 | 3,370 | 119,700 | 41,300 | 100% | ▼ | 7777 | 0 | 0 | 93% | 4% |
| 20250916 | 3,375 | 3,400 | 3,350 | 3,385 | 78,400 | -26,900 | 101% | ▲ | 2222 | 0 | 0 | 91% | 4% |
| 20250912 | 3,365 | 3,380 | 3,320 | 3,360 | 105,300 | 51,600 | 100% | -- | 7774 | 0 | 0 | 90% | 4% |
| 20250910 | 3,365 | 3,410 | 3,365 | 3,395 | 58,100 | -75,900 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 90% | 5% |
| 20250909 | 3,340 | 3,385 | 3,280 | 3,365 | 134,000 | 53,200 | 101% | ▲▲▲ | 1711 | 0 | 0 | 88% | 4% |
| 20250908 | 3,300 | 3,350 | 3,290 | 3,325 | 80,800 | -18,700 | 102% | ▲▲ | 2222 | 0 | 0 | 87% | 2% |
| 20250905 | 3,235 | 3,265 | 3,205 | 3,265 | 99,500 | -12,200 | 101% | ▲ | 8582 | 0 | 0 | 85% | 1% |
| 20250904 | 3,275 | 3,290 | 3,205 | 3,245 | 111,700 | 12,100 | 99% | ▼▼ | 7777 | 0 | 0 | 85% | 0% |
| 20250903 | 3,345 | 3,345 | 3,250 | 3,275 | 99,600 | -48,600 | 98% | ▼ | 8828 | 0 | 0 | 85% | 0% |
| 20250821 | 3,610 | 3,610 | 3,555 | 3,565 | 74,400 | -47,500 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 0% |
| 20250820 | 3,715 | 3,740 | 3,600 | 3,615 | 121,900 | 89,100 | 97% | ▼ | 1777 | 0 | 0 | 94% | 1% |
| 20250819 | 3,735 | 3,735 | 3,700 | 3,730 | 32,800 | -34,300 | 100% | ▲▲ | 8822 | 0 | 0 | 97% | 4% |
| 20250901 | 3,345 | 3,375 | 3,270 | 3,290 | 77,400 | 18,200 | 98% | ▼▼▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20250829 | 3,370 | 3,390 | 3,325 | 3,350 | 59,200 | -69,200 | 99% | ▼▼▼▼▼▼▼▼ | 8888 | 24 | 0 | 87% | 0% |
| 20250828 | 3,410 | 3,420 | 3,330 | 3,380 | 128,400 | 9,800 | 97% | ▼▼▼▼▼▼▼ | 7777 | 24 | 0 | 88% | 0% |
| 20250827 | 3,485 | 3,490 | 3,450 | 3,470 | 118,600 | 48,900 | 100% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 90% | 0% |
| 20250825 | 3,555 | 3,555 | 3,480 | 3,515 | 83,000 | 9,500 | 99% | ▼▼▼▼ | 7747 | 24 | 0 | 92% | 0% |
| 20250822 | 3,555 | 3,570 | 3,525 | 3,555 | 73,500 | -900 | 100% | ▼▼▼ | 8888 | 24 | 0 | 93% | 0% |
| 20250818 | 3,730 | 3,795 | 3,715 | 3,725 | 67,100 | 15,400 | 101% | ▲ | 1171 | 51 | 0 | 97% | 4% |
| 20250826 | 3,515 | 3,520 | 3,455 | 3,485 | 69,700 | -13,300 | 99% | ▼▼▼▼▼ | 8888 | 51 | 0 | 91% | 0% |
| 20250911 | 3,395 | 3,410 | 3,330 | 3,360 | 53,700 | -4,400 | 99% | ▼ | 5828 | 51 | 0 | 90% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-21 | 4432 | GOLDMAN SACHS INTERNATIONAL | 310,785 | 1% | ▼ | -37,800 |
| 2025-08-27 | 4432 | GOLDMAN SACHS INTERNATIONAL | 315,323 | 1% | ▲ | 4,538 |
| 2025-08-28 | 4432 | GOLDMAN SACHS INTERNATIONAL | 308,023 | 1% | ▼ | -7,300 |
| 2025-09-08 | 4432 | GOLDMAN SACHS INTERNATIONAL | 263,123 | 1% | ▼ | -44,900 |
| 2025-09-09 | 4432 | GOLDMAN SACHS INTERNATIONAL | 229,023 | 1% | ▼ | -34,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 212,600 | 3,100 | 191,700 | 300 | 20,900 | 2,800 |
| 2025-08-29 | 216,100 | 2,400 | 191,500 | 300 | 24,600 | 2,100 |
| 2025-09-05 | 222,800 | 2,400 | 192,600 | 0 | 30,200 | 2,400 |
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） |