[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:942億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260128 | 3,415 | 3,465 | 3,410 | 3,410 | 59,400 | 9,600 | 98% | ▼ | 7777 | 51 | 0 | 90% | 0% |
| 20260121 | 3,585 | 3,585 | 3,490 | 3,540 | 70,400 | 13,700 | 98% | ▼▼▼ | 7777 | 24 | 0 | 94% | 1% |
| 20260218 | 2,738 | 2,746 | 2,675 | 2,694 | 293,300 | 122,200 | 99% | ▼▼▼▼▼ | 7777 | 24 | 0 | 76% | 0% |
| 20260217 | 2,767 | 2,773 | 2,723 | 2,734 | 171,100 | -32,900 | 99% | ▼▼▼▼ | 8888 | 24 | 0 | 76% | 0% |
| 20260216 | 2,814 | 2,815 | 2,759 | 2,773 | 204,000 | 17,000 | 98% | ▼▼▼ | 7777 | 24 | 0 | 77% | 0% |
| 20260130 | 3,370 | 3,415 | 3,260 | 3,260 | 138,300 | 18,400 | 97% | ▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20260205 | 3,130 | 3,140 | 3,085 | 3,110 | 128,500 | -14,500 | 99% | ▼▼▼ | 8888 | 24 | 0 | 84% | 0% |
| 20260206 | 3,065 | 3,070 | 2,964 | 2,972 | 157,400 | 28,900 | 96% | ▼▼▼▼ | 7777 | 24 | 0 | 81% | 0% |
| 20260220 | 2,720 | 2,731 | 2,686 | 2,697 | 129,700 | -57,800 | 99% | ▼ | 8858 | 0 | 0 | 76% | 0% |
| 20260219 | 2,720 | 2,752 | 2,694 | 2,737 | 187,500 | -105,800 | 102% | ▲ | 2282 | 0 | 0 | 77% | 2% |
| 20260213 | 2,940 | 2,946 | 2,810 | 2,828 | 187,000 | 42,100 | 95% | ▼▼ | 7777 | 0 | 0 | 77% | 0% |
| 20260212 | 3,045 | 3,045 | 2,979 | 2,986 | 144,900 | 28,600 | 99% | ▼ | 7717 | 0 | 0 | 82% | 0% |
| 20260210 | 2,990 | 3,050 | 2,983 | 3,020 | 116,300 | 2,500 | 102% | ▲ | 1171 | 0 | 0 | 83% | 2% |
| 20260209 | 3,025 | 3,030 | 2,966 | 2,972 | 113,800 | -43,600 | 100% | -- | 8285 | 0 | 0 | 81% | 0% |
| 20260204 | 3,285 | 3,355 | 3,130 | 3,130 | 143,000 | 74,900 | 95% | ▼▼ | 1777 | 0 | 0 | 84% | 0% |
| 20260203 | 3,320 | 3,335 | 3,265 | 3,285 | 68,100 | -9,500 | 99% | ▼ | 2228 | 0 | 0 | 87% | 1% |
| 20260202 | 3,265 | 3,330 | 3,255 | 3,315 | 77,600 | -60,700 | 102% | ▲ | 8882 | 0 | 0 | 88% | 2% |
| 20260129 | 3,390 | 3,425 | 3,335 | 3,370 | 119,900 | 60,500 | 99% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260127 | 3,450 | 3,480 | 3,425 | 3,470 | 49,800 | -29,700 | 101% | ▲ | 8882 | 0 | 0 | 92% | 1% |
| 20260126 | 3,500 | 3,500 | 3,435 | 3,450 | 79,500 | -3,800 | 97% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20260123 | 3,590 | 3,615 | 3,550 | 3,555 | 83,300 | 11,200 | 100% | ▼ | 1117 | 0 | 0 | 94% | 2% |
| 20260122 | 3,580 | 3,590 | 3,530 | 3,560 | 72,100 | 1,700 | 101% | ▲ | 1171 | 0 | 0 | 94% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-29 | 4432 | Nomura International plc | 316,055 | 1% | ▲ | 26,576 |
| 2026-02-02 | 4432 | Nomura International plc | 351,284 | 1% | ▲ | 35,229 |
| 2026-02-09 | 4432 | Nomura International plc | 337,272 | 1% | ▼ | -14,012 |
| 2026-02-17 | 4432 | Nomura International plc | 350,826 | 1% | ▲ | 13,554 |
| 2026-02-18 | 4432 | Nomura International plc | 307,743 | 1% | ▼ | -43,083 |
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 |
| 2026-01-30 | 220,600 | 2,500 | 188,100 | 0 | 32,500 | 2,500 |
| 2026-02-06 | 225,600 | 5,700 | 187,500 | 0 | 38,100 | 5,700 |
| 2026-02-13 | 226,600 | 2,800 | 190,200 | 0 | 36,400 | 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） |
| 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） |
| 2026-02-20 12:29 | S100XLYQ | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |