[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/小売業】 売上高:887130 当期純利益:35220 総資産:714910 時価:431億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250825 | 1,002 | 1,008 | 1,000 | 1,003 | 91,100 | 32,400 | 100% | -- | 7774 | 0 | 0 | 94% | 0% |
| 20250822 | 1,008 | 1,010 | 1,002 | 1,003 | 58,700 | -15,500 | 100% | ▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250828 | 1,016 | 1,016 | 1,004 | 1,010 | 59,400 | -3,600 | 99% | ▼ | 5828 | 0 | 0 | 95% | 1% |
| 20250826 | 1,004 | 1,009 | 1,003 | 1,005 | 42,300 | -48,800 | 100% | ▲ | 2222 | 0 | 0 | 95% | 0% |
| 20250821 | 1,027 | 1,027 | 1,005 | 1,005 | 74,200 | 16,000 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20250814 | 1,047 | 1,076 | 1,003 | 1,015 | 244,800 | 140,500 | 96% | ▼▼ | 1777 | 0 | 0 | 95% | 2% |
| 20250827 | 1,007 | 1,016 | 1,005 | 1,016 | 63,000 | 20,700 | 101% | ▲▲ | 1111 | 0 | 0 | 96% | 1% |
| 20250820 | 1,037 | 1,044 | 1,025 | 1,025 | 58,200 | -21,400 | 99% | ▼ | 2828 | 0 | 0 | 96% | 2% |
| 20250815 | 1,025 | 1,037 | 1,006 | 1,020 | 196,300 | -48,500 | 100% | ▲ | 8282 | 0 | 0 | 96% | 2% |
| 20250818 | 1,026 | 1,041 | 1,025 | 1,029 | 81,500 | -114,800 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20250819 | 1,027 | 1,038 | 1,027 | 1,037 | 79,600 | -1,900 | 101% | ▲▲▲ | 8222 | 0 | 0 | 98% | 3% |
| 20250813 | 1,060 | 1,062 | 1,047 | 1,055 | 104,300 | 35,700 | 99% | ▼ | 7777 | 0 | 0 | 99% | 6% |
| 20250728 | 1,019 | 1,024 | 1,009 | 1,015 | 51,800 | 7,800 | 100% | -- | 1714 | 0 | 0 | 99% | 2% |
| 20250804 | 1,039 | 1,039 | 1,025 | 1,027 | 36,800 | -46,000 | 99% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20250731 | 1,017 | 1,021 | 1,008 | 1,018 | 43,700 | -57,700 | 100% | ▲▲ | 2222 | 0 | 0 | 99% | 3% |
| 20250730 | 1,012 | 1,017 | 1,007 | 1,017 | 101,400 | 18,600 | 100% | ▲ | 1111 | 0 | 9 | 99% | 2% |
| 20250729 | 1,010 | 1,012 | 998 | 1,012 | 82,800 | 31,000 | 100% | ▼ | 7777 | 0 | 9 | 99% | 2% |
| 20250812 | 1,062 | 1,068 | 1,050 | 1,063 | 68,600 | -49,200 | 100% | ▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20250808 | 1,055 | 1,063 | 1,048 | 1,062 | 117,800 | 42,900 | 101% | ▲▲▲▲ | 7171 | 0 | 0 | 100% | 7% |
| 20250807 | 1,056 | 1,065 | 1,046 | 1,055 | 74,900 | 12,400 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250806 | 1,035 | 1,058 | 1,030 | 1,051 | 62,500 | 19,200 | 102% | ▲▲ | 1711 | 0 | 0 | 100% | 6% |
| 20250805 | 1,033 | 1,042 | 1,032 | 1,035 | 43,300 | 6,500 | 101% | ▲ | 1171 | 0 | 0 | 100% | 4% |
| 20250801 | 1,022 | 1,040 | 1,022 | 1,040 | 82,800 | 39,100 | 102% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 105,200 | 19,300 | 47,500 | 6,100 | 57,700 | 13,200 |
| 2025-08-08 | 101,600 | 22,300 | 45,200 | 7,600 | 56,400 | 14,700 |
| 2025-08-15 | 101,900 | 35,000 | 49,300 | 11,500 | 52,600 | 23,500 |
| 2025-08-22 | 117,900 | 37,000 | 59,200 | 16,700 | 58,700 | 20,300 |
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） |