[7522]ワタミ:【居酒屋】「和民」を展開宅配弁当などに参入し多角化
Yahoo! 【プライム/27小売業】 売上高:887130 当期純利益:35220 総資産:714910 時価:395億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250926 | 993 | 1,006 | 993 | 1,003 | 540,000 | 278,600 | 100% | ▲▲▲ | 1771 | 0 | 0 | 99% | 3% |
| 20250929 | 998 | 1,000 | 974 | 974 | 383,800 | -156,200 | 97% | ▼ | 8828 | 0 | 0 | 97% | 0% |
| 20250925 | 997 | 1,001 | 994 | 1,001 | 261,400 | 3,100 | 101% | ▲▲ | 1111 | 40 | 0 | 99% | 2% |
| 20250924 | 986 | 997 | 986 | 996 | 258,300 | 107,600 | 101% | ▲ | 1111 | 0 | 0 | 98% | 2% |
| 20250916 | 982 | 994 | 980 | 994 | 185,200 | 78,000 | 101% | ▲▲ | 1771 | 0 | 0 | 96% | 2% |
| 20250911 | 993 | 994 | 981 | 983 | 179,200 | 112,100 | 99% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20251001 | 960 | 960 | 931 | 932 | 166,100 | 34,900 | 97% | ▼▼▼ | 7777 | 24 | 0 | 93% | 0% |
| 20250919 | 995 | 998 | 985 | 992 | 152,800 | 65,800 | 100% | ▼ | 1717 | 0 | 0 | 98% | 2% |
| 20250922 | 985 | 994 | 985 | 990 | 150,700 | -2,100 | 100% | ▼▼ | 8588 | 0 | 0 | 97% | 1% |
| 20250909 | 997 | 1,008 | 991 | 994 | 143,400 | 21,900 | 99% | ▼ | 1747 | 0 | 0 | 94% | 2% |
| 20250930 | 975 | 978 | 960 | 960 | 131,200 | -252,600 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251002 | 933 | 938 | 926 | 933 | 124,300 | -41,800 | 100% | ▲ | 8882 | 0 | 0 | 93% | 0% |
| 20250908 | 997 | 1,003 | 993 | 999 | 121,500 | 7,800 | 100% | -- | 7774 | 0 | 0 | 94% | 2% |
| 20250912 | 983 | 988 | 982 | 986 | 107,200 | -72,000 | 100% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20251006 | 940 | 942 | 932 | 938 | 103,800 | 11,700 | 101% | ▲ | 1111 | 0 | 0 | 94% | 1% |
| 20251003 | 933 | 937 | 926 | 928 | 92,100 | -32,200 | 99% | ▼ | 8558 | 0 | 0 | 92% | 0% |
| 20251008 | 932 | 940 | 927 | 927 | 88,800 | 13,500 | 100% | ▼▼ | 4777 | 0 | 0 | 92% | 0% |
| 20250917 | 989 | 995 | 988 | 994 | 87,600 | -97,600 | 100% | -- | 2225 | 0 | 0 | 97% | 2% |
| 20250918 | 990 | 995 | 989 | 994 | 87,000 | -600 | 100% | -- | 5225 | 0 | 0 | 98% | 2% |
| 20251007 | 938 | 940 | 931 | 931 | 75,300 | -28,500 | 99% | ▼ | 8888 | 0 | 0 | 93% | 0% |
| 20250910 | 994 | 999 | 993 | 994 | 67,100 | -76,300 | 100% | -- | 8285 | 0 | 0 | 96% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 190,000 | 303,300 | 97,300 | 270,900 | 92,700 | 32,400 |
| 2025-09-19 | 182,300 | 497,200 | 91,600 | 458,800 | 90,700 | 38,400 |
| 2025-09-26 | 197,200 | 1,122,700 | 135,100 | 956,200 | 62,100 | 166,500 |
| 2025-10-03 | 227,800 | 51,100 | 140,800 | 3,700 | 87,000 | 47,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-07 12:08 | S100SRAR | 渡邉 将也 | 変更報告書 |
| 2024-05-09 10:44 | S100TDJ3 | 渡邉 将也 | 変更報告書 |
| 2024-05-10 10:36 | S100TDUI | 渡邉 将也 | 訂正報告書（大量保有報告書・変更報告書） |
| 2024-07-04 09:17 | S100TYW4 | 三井住友信託銀行株式会社 | 大量保有報告書（特例対象株券等） |
| 2024-07-08 09:29 | S100U0CL | 渡邉 将也 | 変更報告書 |
| 2024-10-30 15:15 | S100ULQ2 | 渡邉 将也 | 変更報告書 |
| 2024-10-30 16:41 | S100ULSE | 渡邉 将也 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-06-12 14:45 | S100VXEZ | 渡邉 将也 | 変更報告書 |
| 2025-06-13 15:30 | S100VXTM | 渡邉 将也 | 訂正報告書（大量保有報告書・変更報告書） |