[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:424億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250829 | 1,003 | 1,004 | 977 | 977 | 297,200 | 237,800 | 97% | ▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250901 | 979 | 1,001 | 979 | 990 | 143,900 | -153,300 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20250902 | 994 | 998 | 987 | 993 | 96,100 | -47,800 | 100% | ▲▲ | 8222 | 0 | 0 | 93% | 2% |
| 20250909 | 997 | 1,008 | 991 | 994 | 143,400 | 21,900 | 99% | ▼ | 1747 | 0 | 0 | 94% | 2% |
| 20250908 | 997 | 1,003 | 993 | 999 | 121,500 | 7,800 | 100% | -- | 7774 | 0 | 0 | 94% | 2% |
| 20250822 | 1,008 | 1,010 | 1,002 | 1,003 | 58,700 | -15,500 | 100% | ▼▼▼ | 8888 | 0 | 0 | 94% | 0% |
| 20250825 | 1,002 | 1,008 | 1,000 | 1,003 | 91,100 | 32,400 | 100% | -- | 7774 | 0 | 0 | 94% | 0% |
| 20250905 | 1,002 | 1,007 | 997 | 999 | 113,700 | -13,400 | 99% | ▼ | 2888 | 0 | 0 | 94% | 2% |
| 20250903 | 994 | 1,003 | 993 | 1,000 | 145,200 | 49,100 | 101% | ▲▲▲ | 1141 | 0 | 0 | 94% | 2% |
| 20250912 | 983 | 988 | 982 | 986 | 107,200 | -72,000 | 100% | ▲ | 8282 | 0 | 0 | 95% | 1% |
| 20250911 | 993 | 994 | 981 | 983 | 179,200 | 112,100 | 99% | ▼ | 7777 | 0 | 0 | 95% | 1% |
| 20250904 | 1,005 | 1,006 | 998 | 1,005 | 127,100 | -18,100 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 95% | 3% |
| 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% |
| 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% |
| 20250910 | 994 | 999 | 993 | 994 | 67,100 | -76,300 | 100% | -- | 8285 | 0 | 0 | 96% | 2% |
| 20250916 | 982 | 994 | 980 | 994 | 185,200 | 78,000 | 101% | ▲▲ | 1771 | 0 | 0 | 96% | 2% |
| 20250917 | 989 | 995 | 988 | 994 | 87,600 | -97,600 | 100% | -- | 2225 | 0 | 0 | 97% | 2% |
| 20250818 | 1,026 | 1,041 | 1,025 | 1,029 | 81,500 | -114,800 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 3% |
| 20250918 | 990 | 995 | 989 | 994 | 87,000 | -600 | 100% | -- | 5225 | 0 | 0 | 98% | 2% |
| 20250819 | 1,027 | 1,038 | 1,027 | 1,037 | 79,600 | -1,900 | 101% | ▲▲▲ | 8222 | 0 | 0 | 98% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 117,900 | 37,000 | 59,200 | 16,700 | 58,700 | 20,300 |
| 2025-08-29 | 176,600 | 64,400 | 86,500 | 40,900 | 90,100 | 23,500 |
| 2025-09-05 | 166,500 | 172,800 | 86,600 | 140,700 | 79,900 | 32,100 |
| 2025-09-12 | 190,000 | 303,300 | 97,300 | 270,900 | 92,700 | 32,400 |
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） |