[7831]ウイルコＨＤ:【印刷】個人情報保護はがきなど持ち株会社に移行
Yahoo! 【スタンダード/19その他製品】 売上高:86000 当期純利益:-4360 総資産:92930 時価:18億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260513 | 84 | 85 | 83 | 85 | 8,900 | -9,300 | 101% | ▲ | 5852 | 0 | 0 | 96% | 1% |
| 20260522 | 78 | 79 | 77 | 78 | 10,000 | -10,700 | 100% | -- | 5525 | 0 | 0 | 90% | 0% |
| 20260430 | 87 | 87 | 85 | 85 | 11,500 | -55,000 | 100% | -- | 5525 | 0 | 0 | 94% | 0% |
| 20260525 | 79 | 79 | 77 | 78 | 12,400 | 2,400 | 100% | -- | 4414 | 0 | 0 | 90% | 0% |
| 20260508 | 87 | 87 | 85 | 85 | 15,000 | -24,900 | 98% | ▼ | 5228 | 0 | 0 | 94% | 1% |
| 20260512 | 84 | 85 | 84 | 84 | 18,200 | -23,100 | 100% | -- | 8285 | 0 | 0 | 94% | 0% |
| 20260528 | 76 | 78 | 76 | 77 | 20,600 | -32,800 | 99% | ▼ | 5588 | 0 | 0 | 89% | 0% |
| 20260521 | 77 | 79 | 77 | 78 | 20,700 | -44,600 | 100% | -- | 8285 | 0 | 0 | 90% | 0% |
| 20260529 | 77 | 78 | 76 | 77 | 21,100 | 500 | 100% | -- | 4414 | 0 | 0 | 89% | 0% |
| 20260515 | 85 | 86 | 84 | 85 | 22,700 | -2,100 | 100% | -- | 5555 | 0 | 0 | 97% | 1% |
| 20260514 | 85 | 86 | 84 | 85 | 24,800 | 15,900 | 100% | -- | 1114 | 0 | 0 | 97% | 1% |
| 20260526 | 78 | 78 | 76 | 77 | 33,900 | 21,500 | 99% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260507 | 84 | 87 | 84 | 87 | 39,900 | -47,200 | 104% | ▲ | 2282 | 0 | 0 | 97% | 4% |
| 20260511 | 85 | 86 | 83 | 84 | 41,300 | 26,300 | 99% | ▼▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260527 | 77 | 78 | 76 | 78 | 53,400 | 19,500 | 101% | ▲ | 4471 | 0 | 0 | 90% | 1% |
| 20260518 | 85 | 85 | 78 | 82 | 57,800 | 35,100 | 96% | ▼ | 7747 | 0 | 0 | 93% | 0% |
| 20260520 | 81 | 81 | 76 | 78 | 65,300 | -131,700 | 100% | -- | 2225 | 0 | 0 | 89% | 0% |
| 20260428 | 85 | 87 | 85 | 85 | 66,500 | 53,100 | 100% | -- | 1444 | 0 | 0 | 94% | 0% |
| 20260501 | 85 | 86 | 82 | 84 | 87,100 | 75,600 | 99% | ▼ | 7777 | 0 | 0 | 93% | 0% |
| 20260519 | 80 | 80 | 75 | 78 | 197,000 | 139,200 | 95% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-05-27 | 7831 | Citigroup Global Markets Limited | 76,400 | 0% | ▼ | -16,600 |
| 2026-05-01 | 7831 | Citigroup Global Markets Limited | 93,000 | 1% | ▼ | -2,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-05-01 | 802,000 | 0 | 553,600 | 0 | 248,400 | 0 |
| 2026-05-15 | 806,900 | 0 | 552,600 | 0 | 254,300 | 0 |
| 2026-05-22 | 853,200 | 0 | 594,300 | 0 | 258,900 | 0 |