[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:24億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20251001 | 110 | 110 | 98 | 100 | 459,300 | 296,200 | 92% | ▼▼ | 7777 | 0 | 0 | 81% | 0% |
20251002 | 105 | 109 | 98 | 101 | 237,100 | -222,200 | 101% | ▲ | 8582 | 0 | 0 | 82% | 1% |
20250930 | 114 | 114 | 108 | 109 | 163,100 | 152,100 | 96% | ▼ | 7747 | 0 | 0 | 89% | 0% |
20251008 | 101 | 103 | 99 | 99 | 157,200 | 89,700 | 99% | ▼▼ | 4777 | 0 | 0 | 80% | 0% |
20250918 | 118 | 118 | 111 | 113 | 155,700 | 93,000 | 96% | ▼▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
20251006 | 101 | 103 | 100 | 103 | 150,800 | 69,800 | 103% | ▲ | 1171 | 0 | 0 | 84% | 3% |
20250911 | 120 | 125 | 119 | 123 | 141,600 | 97,800 | 102% | ▲▲ | 1111 | 0 | 0 | 99% | 4% |
20250926 | 113 | 116 | 113 | 114 | 117,700 | 51,500 | 98% | ▼ | 7447 | 0 | 0 | 93% | 1% |
20251009 | 100 | 104 | 100 | 101 | 112,300 | -44,900 | 102% | ▲ | 2282 | 0 | 0 | 82% | 2% |
20251003 | 102 | 102 | 98 | 100 | 81,000 | -156,100 | 99% | ▼ | 8588 | 0 | 0 | 81% | 0% |
20250916 | 123 | 123 | 119 | 119 | 75,500 | 16,900 | 98% | ▼▼ | 7777 | 0 | 0 | 96% | 1% |
20250919 | 114 | 115 | 113 | 114 | 73,200 | -82,500 | 101% | ▲ | 8282 | 0 | 0 | 92% | 1% |
20251007 | 103 | 103 | 100 | 100 | 67,500 | -83,300 | 97% | ▼ | 5528 | 0 | 0 | 81% | 0% |
20250925 | 113 | 118 | 113 | 116 | 66,200 | 47,900 | 103% | ▲ | 1441 | 0 | 0 | 94% | 3% |
20250917 | 120 | 120 | 118 | 118 | 62,700 | -12,800 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 0% |
20250912 | 124 | 124 | 120 | 122 | 58,600 | -83,000 | 99% | ▼ | 8228 | 0 | 0 | 98% | 3% |
20250910 | 119 | 121 | 118 | 121 | 43,800 | 35,000 | 103% | ▲ | 1411 | 0 | 0 | 98% | 3% |
20250922 | 114 | 115 | 114 | 114 | 36,100 | -37,100 | 100% | -- | 5255 | 0 | 0 | 92% | 1% |
20251010 | 102 | 102 | 100 | 101 | 35,200 | -77,100 | 100% | -- | 8525 | 0 | 0 | 82% | 2% |
20250924 | 113 | 115 | 113 | 113 | 18,300 | -17,800 | 99% | ▼ | 5888 | 0 | 0 | 91% | 0% |
20250929 | 114 | 115 | 114 | 114 | 11,000 | -106,700 | 100% | -- | 8225 | 0 | 0 | 93% | 1% |
20250909 | 118 | 119 | 118 | 118 | 8,800 | -16,600 | 99% | ▼ | 5228 | 0 | 0 | 95% | 0% |
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 | 591,600 | 0 | 337,400 | 0 | 254,200 | 0 |
2025-09-19 | 556,900 | 0 | 357,500 | 0 | 199,400 | 0 |
2025-09-26 | 648,000 | 0 | 436,700 | 0 | 211,300 | 0 |
2025-10-03 | 583,100 | 0 | 389,500 | 0 | 193,600 | 0 |