[4438]Ｗｅｌｂｙ:【健康】健康・医療の個人情報管理プラットフォーム
Yahoo! 【グロース/25情報･通信業】 売上高:5280 当期純利益:-8040 総資産:11670 時価:29億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260216 | 284 | 284 | 280 | 281 | 6,500 | 1,400 | 98% | ▼▼ | 7777 | 0 | 9 | 93% | 0% |
| 20260217 | 282 | 283 | 281 | 283 | 7,800 | 1,300 | 101% | ▲ | 7171 | 0 | 8 | 95% | 1% |
| 20260218 | 283 | 283 | 279 | 279 | 8,200 | 400 | 99% | ▼ | 4717 | 0 | 7 | 93% | 0% |
| 20260219 | 279 | 284 | 279 | 280 | 10,300 | 2,100 | 100% | ▲ | 1471 | 0 | 6 | 94% | 0% |
| 20260220 | 282 | 283 | 279 | 279 | 4,400 | -5,900 | 100% | ▼ | 8528 | 0 | 5 | 93% | 0% |
| 20260224 | 282 | 282 | 279 | 279 | 6,000 | 1,600 | 100% | -- | 7444 | 0 | 4 | 93% | 0% |
| 20260225 | 277 | 291 | 276 | 291 | 25,400 | 19,400 | 104% | ▲ | 1771 | 0 | 1 | 97% | 4% |
| 20260226 | 292 | 292 | 279 | 285 | 14,800 | -10,600 | 98% | ▼ | 2228 | 0 | 2 | 97% | 2% |
| 20260227 | 341 | 365 | 341 | 365 | 102,500 | 87,700 | 128% | ▲ | 1111 | 20 | 1 | 100% | 31% |
| 20260302 | 445 | 445 | 427 | 445 | 220,900 | 118,400 | 122% | ▲▲ | 1111 | 0 | 0 | 100% | 59% |
| 20260303 | 413 | 438 | 367 | 367 | 636,200 | 415,300 | 82% | ▼ | 7777 | 0 | 2 | 82% | 32% |
| 20260304 | 359 | 447 | 358 | 447 | 3,154,400 | 2,518,200 | 122% | ▲ | 1771 | 22 | 1 | 100% | 60% |
| 20260305 | 495 | 495 | 397 | 402 | 1,187,600 | -1,966,800 | 90% | ▼ | 2228 | 0 | 0 | 90% | 44% |
| 20260306 | 397 | 423 | 365 | 365 | 422,500 | -765,100 | 91% | ▼▼ | 8888 | 0 | 0 | 82% | 31% |
| 20260309 | 366 | 366 | 329 | 336 | 212,400 | -210,100 | 92% | ▼▼▼ | 8888 | 0 | 5 | 75% | 20% |
| 20260310 | 336 | 346 | 322 | 336 | 159,600 | -52,800 | 100% | -- | 8885 | 0 | 3 | 75% | 20% |
| 20260311 | 336 | 366 | 325 | 344 | 186,400 | 26,800 | 102% | ▲ | 1141 | 0 | 2 | 77% | 23% |
| 20260312 | 352 | 394 | 337 | 375 | 445,700 | 259,300 | 109% | ▲▲ | 1111 | 40 | 1 | 84% | 34% |
| 20260313 | 361 | 439 | 344 | 413 | 1,218,700 | 773,000 | 110% | ▲▲▲ | 1111 | 40 | 1 | 92% | 48% |
| 20260316 | 409 | 471 | 382 | 383 | 1,240,500 | 21,800 | 93% | ▼ | 1117 | 0 | 0 | 86% | 37% |
| 20260317 | 375 | 382 | 355 | 355 | 205,400 | -1,035,100 | 93% | ▼▼ | 8888 | 0 | 0 | 79% | 27% |
| 20260318 | 363 | 368 | 350 | 368 | 92,700 | -112,700 | 104% | ▲ | 8882 | 0 | 0 | 82% | 32% |
| 20260319 | 353 | 363 | 349 | 352 | 71,000 | -21,700 | 96% | ▼ | 8888 | 0 | 0 | 79% | 26% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-17 | 4438 | Nomura International plc | 156,691 | 2% | ▲ | 7,947 |
| 2026-03-16 | 4438 | モルガン・スタンレーMUFG証券株式会社 | 25,800 | 0% | ▼ | -21,200 |
| 2026-03-16 | 4438 | Nomura International plc | 148,744 | 2% | ▲ | 48,330 |
| 2026-03-13 | 4438 | Nomura International plc | 100,414 | 1% | ▲ | 20,003 |
| 2026-03-12 | 4438 | Nomura International plc | 80,411 | 1% | ▲ | 9,899 |
| 2026-03-11 | 4438 | モルガン・スタンレーMUFG証券株式会社 | 47,000 | 1% | ▼ | -4,000 |
| 2026-03-11 | 4438 | Nomura International plc | 70,512 | 1% | ▲ | 5,651 |
| 2026-03-10 | 4438 | モルガン・スタンレーMUFG証券株式会社 | 51,000 | 1% | ▼ | -19,500 |
| 2026-03-09 | 4438 | Nomura International plc | 64,861 | 1% | ▲ | 10,483 |
| 2026-03-06 | 4438 | Nomura International plc | 54,378 | 1% | ▲ | |
| 2026-03-05 | 4438 | モルガン・スタンレーMUFG証券株式会社 | 70,500 | 1% | ▲ | 20,900 |
| 2026-03-04 | 4438 | モルガン・スタンレーMUFG証券株式会社 | 49,600 | 1% | ▲ |
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 |
|---|---|---|---|---|---|---|
| 2026-03-13 | 383,600 | 300 | 133,200 | 300 | 250,400 | 0 |
| 2026-03-06 | 302,400 | 0 | 174,100 | 0 | 128,300 | 0 |
| 2026-02-27 | 194,800 | 2,800 | 144,200 | 2,800 | 50,600 | 0 |
| 2026-02-20 | 219,100 | 0 | 155,000 | 0 | 64,100 | 0 |