[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:27億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260407 | 331 | 333 | 323 | 324 | 15,400 | -11,500 | 98% | ▼▼ | 8888 | 0 | 0 | 78% | 1% |
| 20260409 | 337 | 338 | 327 | 337 | 20,000 | -9,600 | 102% | ▲▲ | 8222 | 0 | 0 | 82% | 5% |
| 20260326 | 347 | 351 | 330 | 330 | 21,000 | -36,400 | 95% | ▼ | 8828 | 0 | 0 | 74% | 16% |
| 20260331 | 328 | 334 | 321 | 321 | 22,800 | -7,000 | 98% | ▼▼ | 2288 | 0 | 0 | 72% | 0% |
| 20260401 | 329 | 344 | 328 | 342 | 23,100 | 300 | 107% | ▲ | 1111 | 0 | 0 | 77% | 7% |
| 20260402 | 344 | 348 | 325 | 327 | 24,600 | 1,500 | 96% | ▼ | 1717 | 0 | 0 | 79% | 2% |
| 20260406 | 348 | 349 | 330 | 331 | 26,900 | -24,100 | 97% | ▼ | 8828 | 0 | 0 | 80% | 3% |
| 20260408 | 326 | 344 | 322 | 331 | 29,600 | 14,200 | 102% | ▲ | 1771 | 0 | 0 | 80% | 3% |
| 20260330 | 329 | 330 | 320 | 328 | 29,800 | -128,200 | 97% | ▼ | 8828 | 0 | 0 | 73% | 0% |
| 20260324 | 341 | 341 | 328 | 336 | 44,000 | -52,200 | 100% | ▼▼▼ | 2228 | 0 | 0 | 75% | 20% |
| 20260403 | 335 | 350 | 332 | 341 | 51,000 | 26,400 | 104% | ▲ | 1171 | 0 | 0 | 83% | 6% |
| 20260325 | 337 | 361 | 334 | 347 | 57,400 | 13,400 | 103% | ▲ | 1171 | 0 | 0 | 78% | 22% |
| 20260319 | 353 | 363 | 349 | 352 | 71,000 | -21,700 | 96% | ▼ | 8888 | 0 | 0 | 79% | 26% |
| 20260318 | 363 | 368 | 350 | 368 | 92,700 | -112,700 | 104% | ▲ | 8882 | 0 | 0 | 82% | 32% |
| 20260323 | 331 | 337 | 320 | 337 | 96,200 | 25,200 | 96% | ▼▼ | 7777 | 0 | 0 | 75% | 21% |
| 20260327 | 327 | 380 | 324 | 339 | 158,000 | 137,000 | 103% | ▲ | 1771 | 10 | 0 | 76% | 3% |
| 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% |
| 20260317 | 375 | 382 | 355 | 355 | 205,400 | -1,035,100 | 93% | ▼▼ | 8888 | 0 | 0 | 79% | 27% |
| 20260309 | 366 | 366 | 329 | 336 | 212,400 | -210,100 | 92% | ▼▼▼ | 8888 | 0 | 5 | 75% | 20% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-03-30 | 4438 | Nomura International plc | 131,557 | 2% | ▼ | -5,476 |
| 2026-03-25 | 4438 | Nomura International plc | 137,033 | 2% | ▼ | -11,455 |
| 2026-03-23 | 4438 | Nomura International plc | 148,488 | 2% | ▼ | -8,203 |
| 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 |
| 2026-03-11 | 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 |
| 2026-03-17 | 4438 | Nomura International plc | 156,691 | 2% | ▲ | 7,947 |
| 2026-03-09 | 4438 | Nomura International plc | 64,861 | 1% | ▲ | 10,483 |
| 2026-03-12 | 4438 | Nomura International plc | 80,411 | 1% | ▲ | 9,899 |
| 2026-03-13 | 4438 | Nomura International plc | 100,414 | 1% | ▲ | 20,003 |
| 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 |
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 |
| 2026-03-19 | 396,600 | 0 | 192,400 | 0 | 204,200 | 0 |
| 2026-03-27 | 349,500 | 0 | 175,600 | 0 | 173,900 | 0 |
| 2026-04-03 | 356,000 | 0 | 173,800 | 0 | 182,200 | 0 |