[4482]ウィルズ:【商品交換】株主優待商品交換サイト「プレミアム優待倶楽部」運営
Yahoo!
【グロース/25情報・通信業】
売上高:50720
当期純利益:6700
総資産:42640
時価:152億円
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 |
---|
20250908 | 720 | 723 | 715 | 715 | 10,100 | -8,600 | 99% | ▼ | 8228 | 0 | 0 | 98% | 4% |
20250909 | 727 | 727 | 715 | 717 | 9,900 | -200 | 100% | ▲ | 2522 | 0 | 0 | 98% | 5% |
20250910 | 717 | 728 | 711 | 716 | 8,400 | -1,500 | 100% | ▼ | 2888 | 0 | 0 | 98% | 5% |
20250911 | 718 | 728 | 715 | 724 | 8,700 | 300 | 101% | ▲ | 4111 | 0 | 0 | 99% | 6% |
20250912 | 732 | 734 | 710 | 712 | 34,200 | 25,500 | 98% | ▼ | 1717 | 0 | 0 | 97% | 4% |
20250916 | 719 | 725 | 716 | 721 | 11,500 | -22,700 | 101% | ▲ | 8282 | 0 | 0 | 98% | 4% |
20250917 | 718 | 724 | 718 | 721 | 4,500 | -7,000 | 100% | -- | 8285 | 0 | 0 | 98% | 4% |
20250918 | 721 | 729 | 721 | 729 | 5,500 | 1,000 | 101% | ▲ | 1111 | 0 | 0 | 99% | 5% |
20250919 | 728 | 730 | 715 | 720 | 30,100 | 24,600 | 99% | ▼ | 1717 | 0 | 0 | 98% | 3% |
20250922 | 720 | 730 | 720 | 729 | 19,000 | -11,100 | 101% | ▲ | 5282 | 0 | 0 | 99% | 3% |
20250924 | 733 | 733 | 722 | 729 | 14,800 | -4,200 | 100% | -- | 2225 | 0 | 0 | 99% | 3% |
20250925 | 732 | 732 | 720 | 722 | 12,700 | -2,100 | 99% | ▼ | 8888 | 0 | 0 | 98% | 2% |
20250926 | 722 | 730 | 721 | 724 | 12,300 | -400 | 100% | ▲ | 8282 | 0 | 0 | 99% | 3% |
20250929 | 725 | 730 | 721 | 729 | 12,300 | 0 | 101% | ▲▲ | 5522 | 0 | 0 | 99% | 3% |
20250930 | 734 | 739 | 725 | 729 | 16,800 | 4,500 | 100% | -- | 1114 | 0 | 0 | 99% | 3% |
20251001 | 730 | 731 | 714 | 715 | 25,000 | 8,200 | 98% | ▼ | 7777 | 0 | 0 | 98% | 1% |
20251002 | 715 | 720 | 713 | 713 | 6,700 | -18,300 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
20251003 | 712 | 716 | 710 | 710 | 13,600 | 6,900 | 100% | ▼▼▼ | 7777 | 0 | 0 | 97% | 1% |
20251006 | 717 | 720 | 713 | 720 | 21,000 | 7,400 | 101% | ▲ | 1111 | 0 | 0 | 99% | 1% |
20251007 | 720 | 732 | 720 | 731 | 13,300 | -7,700 | 102% | ▲▲ | 2222 | 0 | 0 | 100% | 3% |
20251008 | 731 | 731 | 722 | 724 | 8,400 | -4,900 | 99% | ▼ | 8228 | 0 | 0 | 99% | 2% |
20251009 | 724 | 737 | 724 | 724 | 10,300 | 1,900 | 100% | -- | 1174 | 0 | 0 | 99% | 2% |
TDNET
機関空売り
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 |
---|
2025-10-03 | 124,200 | 8,000 | 93,900 | 0 | 30,300 | 8,000 |
2025-09-26 | 138,100 | 8,100 | 104,300 | 0 | 33,800 | 8,100 |
2025-09-19 | 128,400 | 6,500 | 96,700 | 0 | 31,700 | 6,500 |
2025-09-12 | 137,400 | 6,500 | 97,700 | 0 | 39,700 | 6,500 |
EDINET