| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 2,220 | 2,225 | 2,200 | 2,203 | 36,200 | -13 | 99% | 99% | 174% | ▼ | 100% | 100% | 100% | 97% | 102% |
| 20240925 | 2,213 | 2,224 | 2,194 | 2,211 | 30,200 | 8 | 100% | 100% | 83% | ▲ | 101% | 99% | 100% | 98% | 102% |
| 20240926 | 2,224 | 2,253 | 2,220 | 2,240 | 46,900 | 29 | 101% | 101% | 155% | ▲▲ | 101% | 100% | 101% | 99% | 104% |
| 20240927 | 2,200 | 2,226 | 2,190 | 2,211 | 32,200 | -29 | 99% | 101% | 69% | ▼ | 101% | 101% | 102% | 98% | 102% |
| 20240930 | 2,181 | 2,211 | 2,170 | 2,199 | 35,700 | -12 | 99% | 101% | 111% | ▼▼ | 100% | 99% | 100% | 97% | 102% |
| 20241001 | 2,214 | 2,219 | 2,203 | 2,209 | 9,300 | 10 | 100% | 100% | 26% | ▲ | 100% | 100% | 103% | 98% | 102% |
| 20241002 | 2,191 | 2,211 | 2,182 | 2,189 | 17,200 | -20 | 99% | 100% | 185% | ▼ | 100% | 99% | 102% | 97% | 101% |
| 20241003 | 2,214 | 2,214 | 2,195 | 2,209 | 14,100 | 20 | 101% | 100% | 82% | ▲ | 99% | 100% | 102% | 99% | 102% |
| 20241004 | 2,209 | 2,209 | 2,195 | 2,195 | 18,600 | -14 | 99% | 99% | 132% | ▼ | 99% | 100% | 103% | 98% | 102% |
| 20241007 | 2,212 | 2,212 | 2,183 | 2,200 | 22,900 | 5 | 100% | 99% | 123% | ▲ | 100% | 101% | 104% | 98% | 102% |
| 20241008 | 2,190 | 2,211 | 2,183 | 2,192 | 23,000 | -8 | 100% | 100% | 100% | ▼ | 100% | 101% | 104% | 98% | 101% |
| 20241009 | 2,199 | 2,202 | 2,180 | 2,192 | 20,300 | 0 | 100% | 100% | 88% | -- | 101% | 101% | 104% | 98% | 101% |
| 20241010 | 2,190 | 2,215 | 2,190 | 2,215 | 15,400 | 23 | 101% | 101% | 76% | ▲ | 100% | 100% | 104% | 99% | 103% |
| 20241011 | 2,202 | 2,212 | 2,190 | 2,195 | 21,300 | -20 | 99% | 100% | 138% | ▼ | 101% | 100% | 104% | 98% | 102% |
| 20241015 | 2,208 | 2,220 | 2,202 | 2,220 | 17,100 | 25 | 101% | 101% | 80% | ▲ | 100% | 101% | 104% | 99% | 103% |
| 20241016 | 2,202 | 2,226 | 2,202 | 2,213 | 19,400 | -7 | 100% | 100% | 113% | ▼ | 99% | 100% | 103% | 99% | 102% |
| 20241017 | 2,213 | 2,213 | 2,195 | 2,195 | 19,400 | -18 | 99% | 99% | 100% | ▼▼ | 100% | 100% | 104% | 98% | 101% |
| 20241018 | 2,195 | 2,198 | 2,182 | 2,196 | 25,400 | 1 | 100% | 100% | 131% | ▲ | 101% | 99% | 104% | 98% | 100% |
| 20241021 | 2,196 | 2,223 | 2,196 | 2,215 | 20,000 | 19 | 101% | 101% | 79% | ▲▲ | 100% | 99% | 102% | 99% | 101% |
| 20241022 | 2,216 | 2,219 | 2,200 | 2,218 | 16,300 | 3 | 100% | 100% | 82% | ▲▲▲ | 99% | 100% | 102% | 99% | 101% |
| 20241023 | 2,218 | 2,218 | 2,197 | 2,197 | 17,800 | -21 | 99% | 99% | 109% | ▼ | 99% | 103% | 102% | 98% | 100% |
| 20241024 | 2,198 | 2,203 | 2,182 | 2,182 | 19,000 | -15 | 99% | 99% | 107% | ▼▼ | 98% | 103% | 103% | 97% | 100% |
| 20241025 | 2,194 | 2,194 | 2,150 | 2,158 | 40,400 | -24 | 99% | 98% | 213% | ▼▼▼ | 102% | 104% | 105% | 97% | 100% |
| 20241028 | 2,151 | 2,200 | 2,151 | 2,190 | 20,200 | 32 | 101% | 102% | 50% | ▲ | 100% | 104% | 102% | 99% | 101% |
| 20241029 | 2,205 | 2,222 | 2,200 | 2,213 | 19,700 | 23 | 101% | 100% | 98% | ▲▲ | 101% | 103% | 100% | 100% | 103% |
| 20241030 | 2,221 | 2,261 | 2,213 | 2,253 | 225,500 | 40 | 102% | 101% | 1145% | ▲▲▲ | 99% | 101% | 99% | 100% | 104% |
| 20241031 | 2,250 | 2,250 | 2,225 | 2,234 | 21,000 | -19 | 99% | 99% | 9% | ▼ | 98% | 101% | 100% | 99% | 104% |
| 20241101 | 2,241 | 2,241 | 2,205 | 2,205 | 22,800 | -29 | 99% | 98% | 109% | ▼▼ | 103% | 101% | 100% | 98% | 102% |
| 20241105 | 2,220 | 2,287 | 2,207 | 2,287 | 23,800 | 82 | 104% | 103% | 104% | ▲ | 99% | 100% | 98% | 100% | 106% |
| 20241106 | 2,250 | 2,258 | 2,220 | 2,226 | 37,500 | -61 | 97% | 99% | 158% | ▼ | 101% | 100% | 98% | 97% | 103% |
| 20241107 | 2,249 | 2,290 | 2,236 | 2,268 | 59,500 | 42 | 102% | 101% | 159% | ▲ | 98% | 98% | 96% | 99% | 105% |
| 20241108 | 2,288 | 2,290 | 2,236 | 2,236 | 26,300 | -32 | 99% | 98% | 44% | ▼ | 100% | 100% | 98% | 98% | 104% |
| 20241111 | 2,234 | 2,235 | 2,212 | 2,228 | 24,000 | -8 | 100% | 100% | 91% | ▼▼ | 101% | 100% | 98% | 97% | 103% |
| 20241112 | 2,228 | 2,265 | 2,228 | 2,249 | 21,500 | 21 | 101% | 101% | 90% | ▲ | 100% | 99% | 97% | 98% | 104% |
| 20241113 | 2,245 | 2,259 | 2,230 | 2,245 | 21,200 | -4 | 100% | 100% | 99% | ▼ | 99% | 99% | 97% | 98% | 104% |
| 20241114 | 2,250 | 2,264 | 2,227 | 2,232 | 31,200 | -13 | 99% | 99% | 147% | ▼▼ | 100% | 99% | 97% | 98% | 103% |
| 20241115 | 2,240 | 2,242 | 2,227 | 2,232 | 13,300 | 0 | 100% | 100% | 43% | -- | 100% | 99% | 97% | 98% | 103% |
| 20241118 | 2,232 | 2,246 | 2,231 | 2,231 | 13,900 | -1 | 100% | 100% | 105% | ▼ | 100% | 99% | 97% | 98% | 103% |
| 20241119 | 2,231 | 2,245 | 2,229 | 2,231 | 12,100 | 0 | 100% | 100% | 87% | -- | 99% | 98% | 97% | 98% | 103% |
| 20241120 | 2,228 | 2,236 | 2,215 | 2,216 | 13,400 | -15 | 99% | 99% | 111% | ▼ | 100% | 98% | 98% | 97% | 103% |
| 20241121 | 2,216 | 2,218 | 2,206 | 2,206 | 9,400 | -10 | 100% | 100% | 70% | ▼▼ | 100% | 98% | 98% | 96% | 102% |
| 20241122 | 2,206 | 2,216 | 2,200 | 2,200 | 13,200 | -6 | 100% | 100% | 140% | ▼▼▼ | 99% | 98% | 98% | 96% | 102% |
| 20241125 | 2,213 | 2,213 | 2,180 | 2,180 | 25,300 | -20 | 99% | 99% | 192% | ▼▼▼▼ | 99% | 99% | 99% | 95% | 100% |
| 20241126 | 2,181 | 2,181 | 2,156 | 2,163 | 24,500 | -17 | 99% | 99% | 97% | ▼▼▼▼▼ | 99% | 100% | 99% | 95% | 100% |
| 20241127 | 2,174 | 2,174 | 2,145 | 2,151 | 28,800 | -12 | 99% | 99% | 118% | ▼▼▼▼▼▼ | 101% | 101% | 100% | 94% | 100% |
| 20241128 | 2,151 | 2,171 | 2,151 | 2,171 | 10,800 | 20 | 101% | 101% | 38% | ▲ | 99% | 100% | 99% | 95% | 101% |
| 20241129 | 2,172 | 2,173 | 2,161 | 2,161 | 14,600 | -10 | 100% | 99% | 135% | ▼ | 100% | 100% | 99% | 94% | 100% |
| 20241202 | 2,161 | 2,166 | 2,152 | 2,158 | 17,200 | -3 | 100% | 100% | 118% | ▼▼ | 101% | 100% | 99% | 94% | 100% |
| 20241203 | 2,162 | 2,180 | 2,161 | 2,175 | 28,000 | 17 | 101% | 101% | 163% | ▲ | 100% | 100% | 99% | 96% | 101% |
| 20241204 | 2,169 | 2,176 | 2,155 | 2,160 | 25,100 | -15 | 99% | 100% | 90% | ▼ | 99% | 99% | 98% | 95% | 100% |
| 20241205 | 2,179 | 2,179 | 2,161 | 2,163 | 26,600 | 3 | 100% | 99% | 106% | ▲ | 100% | 100% | 98% | 96% | 101% |
| 20241206 | 2,163 | 2,169 | 2,155 | 2,161 | 16,800 | -2 | 100% | 100% | 63% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241209 | 2,161 | 2,169 | 2,161 | 2,163 | 15,900 | 2 | 100% | 100% | 95% | ▲ | 100% | 99% | 0% | 96% | 101% |
| 20241210 | 2,169 | 2,172 | 2,161 | 2,161 | 18,800 | -2 | 100% | 100% | 118% | ▼ | 100% | 99% | 0% | 96% | 100% |
| 20241211 | 2,164 | 2,172 | 2,158 | 2,158 | 24,800 | -3 | 100% | 100% | 132% | ▼▼ | 100% | 99% | 0% | 97% | 100% |
| 20241212 | 2,168 | 2,168 | 2,156 | 2,159 | 26,000 | 1 | 100% | 100% | 105% | ▲ | 100% | 100% | 0% | 97% | 100% |
| 20241213 | 2,152 | 2,159 | 2,145 | 2,147 | 51,300 | -12 | 99% | 100% | 197% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241216 | 2,147 | 2,153 | 2,144 | 2,149 | 22,400 | 2 | 100% | 100% | 44% | ▲ | 100% | 99% | 0% | 96% | 100% |
| 20241217 | 2,154 | 2,154 | 2,141 | 2,145 | 22,400 | -4 | 100% | 100% | 100% | ▼ | 100% | 0% | 0% | 97% | 100% |
| 20241218 | 2,153 | 2,153 | 2,140 | 2,143 | 25,100 | -2 | 100% | 100% | 112% | ▼▼ | 100% | 0% | 0% | 97% | 100% |
| 20241219 | 2,139 | 2,149 | 2,137 | 2,145 | 26,800 | 2 | 100% | 100% | 107% | ▲ | 99% | 0% | 0% | 98% | 100% |
| 20241220 | 2,146 | 2,149 | 2,126 | 2,126 | 44,900 | -19 | 99% | 99% | 168% | ▼ | % | % | % | 98% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 400 | 24,800 | 0 | 10,100 | 400 | 14,700 |
| 2024-12-06 | 400 | 23,900 | 0 | 9,800 | 400 | 14,100 |
| 2024-11-29 | 300 | 22,700 | 0 | 9,100 | 300 | 13,600 |
| 2024-11-22 | 400 | 22,600 | 0 | 10,300 | 400 | 12,300 |
| 2024-11-15 | 1,100 | 19,600 | 0 | 9,700 | 1,100 | 9,900 |
| 2024-11-08 | 500 | 16,200 | 0 | 7,800 | 500 | 8,400 |
| 2024-11-01 | 300 | 14,500 | 0 | 7,600 | 300 | 6,900 |
| 2024-10-25 | 300 | 15,800 | 0 | 7,300 | 300 | 8,500 |
| 2024-10-18 | 300 | 19,600 | 0 | 7,600 | 300 | 12,000 |
| 2024-10-11 | 200 | 21,700 | 0 | 9,000 | 200 | 12,700 |
| 2024-10-04 | 200 | 20,200 | 0 | 7,700 | 200 | 12,500 |
| 2024-09-27 | 2,300 | 14,900 | 0 | 6,700 | 2,300 | 8,200 |
| 2024-09-20 | 1,100 | 16,000 | 500 | 6,700 | 600 | 9,300 |
| 2024-09-13 | 600 | 17,700 | 300 | 6,700 | 300 | 11,000 |
| 2024-09-06 | 600 | 18,100 | 100 | 6,500 | 500 | 11,600 |
| 2024-08-30 | 300 | 16,800 | 0 | 7,900 | 300 | 8,900 |
| 2024-08-23 | 300 | 17,200 | 0 | 7,400 | 300 | 9,800 |
| 2024-08-16 | 500 | 17,700 | 0 | 7,300 | 500 | 10,400 |
| 2024-08-09 | 400 | 17,700 | 0 | 7,400 | 400 | 10,300 |
| 2024-08-02 | 600 | 26,300 | 0 | 9,900 | 600 | 16,400 |
| 2024-07-26 | 700 | 26,300 | 0 | 10,400 | 700 | 15,900 |
| 2024-07-19 | 1,800 | 23,600 | 0 | 9,300 | 1,800 | 14,300 |
| 2024-07-12 | 1,700 | 22,300 | 0 | 9,100 | 1,700 | 13,200 |
| 2024-07-05 | 900 | 25,400 | 0 | 10,300 | 900 | 15,100 |
| 2024-06-28 | 1,100 | 20,800 | 0 | 10,100 | 1,100 | 10,700 |
| 2024-06-21 | 1,000 | 17,600 | 100 | 9,300 | 900 | 8,300 |
| 2024-06-14 | 1,300 | 16,400 | 100 | 8,800 | 1,200 | 7,600 |
| 2024-06-07 | 1,100 | 18,300 | 0 | 8,900 | 1,100 | 9,400 |
| 2024-05-31 | 1,500 | 20,200 | 0 | 9,100 | 1,500 | 11,100 |
| 2024-05-24 | 1,400 | 23,700 | 100 | 10,500 | 1,300 | 13,200 |
| 2024-05-17 | 26,300 | 30,600 | 7,300 | 13,800 | 19,000 | 16,800 |
| 2024-05-10 | 26,900 | 43,300 | 7,300 | 17,300 | 19,600 | 26,000 |
| 2024-05-02 | 25,300 | 45,000 | 7,300 | 16,000 | 18,000 | 29,000 |
| 2024-04-26 | 26,900 | 43,200 | 7,300 | 16,500 | 19,600 | 26,700 |
| 2024-04-19 | 26,600 | 43,600 | 7,300 | 17,300 | 19,300 | 26,300 |
| 2024-04-12 | 26,900 | 43,900 | 7,300 | 18,400 | 19,600 | 25,500 |
| 2024-04-05 | 29,000 | 40,000 | 7,300 | 17,800 | 21,700 | 22,200 |
| 2024-03-29 | 32,000 | 40,100 | 9,900 | 20,800 | 22,100 | 19,300 |
| 2024-03-22 | 59,900 | 42,800 | 37,300 | 20,700 | 22,600 | 22,100 |
| 2024-03-15 | 43,000 | 55,800 | 23,100 | 25,900 | 19,900 | 29,900 |
| 2024-03-08 | 32,500 | 63,300 | 12,700 | 20,800 | 19,800 | 42,500 |
| 2024-03-01 | 28,700 | 58,000 | 9,300 | 19,800 | 19,400 | 38,200 |
| 2024-02-22 | 25,400 | 50,100 | 6,900 | 24,300 | 18,500 | 25,800 |
| 2024-02-16 | 25,400 | 46,000 | 6,900 | 15,700 | 18,500 | 30,300 |
| 2024-02-09 | 26,900 | 48,500 | 6,900 | 19,600 | 20,000 | 28,900 |
| 2024-02-02 | 26,100 | 40,300 | 7,000 | 16,300 | 19,100 | 24,000 |
| 2024-01-26 | 25,300 | 46,000 | 7,000 | 14,000 | 18,300 | 32,000 |
| 2024-01-19 | 23,500 | 28,900 | 6,900 | 13,600 | 16,600 | 15,300 |
| 2024-01-12 | 25,200 | 28,000 | 6,900 | 12,100 | 18,300 | 15,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241217 | 13:00 | ウェルネオシュガー | 自己株式の消却に関するお知らせ |
| 20241111 | 11:00 | ウェルネオシュガー | 自己株式の処分の払込完了および一部失権に関するお知らせ |
| 20241107 | 13:00 | ウェルネオシュガー | 2025年3月期第2四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20241107 | 13:00 | ウェルネオシュガー | 剰余金の配当（中間配当）に関するお知らせ |
| 20240805 | 13:00 | ウェルネオシュガー | 2025年3月期第1四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240626 | 15:00 | ウェルネオシュガー | 支配株主等に関する事項について |
| 20240624 | 15:00 | ウェルネオシュガー | 上場維持基準の適合に向けた計画書に基づく進捗状況について |
| 20240530 | 10:30 | ウェルネオシュガー | 中期経営計画・決算説明会 資料 |
| 20240524 | 13:00 | ウェルネオシュガー | （開示事項の経過及び変更）子会社の吸収合併に関するお知らせ |
| 20240524 | 13:00 | ウェルネオシュガー | 定款の一部変更に関するお知らせ |
| 20240524 | 13:00 | ウェルネオシュガー | 中期経営計画「WELLNEO Vision 2027」の策定に関するお知らせ |
| 20240524 | 13:00 | ウェルネオシュガー | 連結子会社との合併に関する基本方針決定のお知らせ |
| 20240524 | 13:00 | ウェルネオシュガー | 業績連動事後交付型譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20240524 | 13:00 | ウェルネオシュガー | 当社役員の異動ならびに連結子会社２社との合併後の当社の組織体制および役員等人事に関するお知らせ |
| 20240514 | 17:00 | ウェルネオシュガー | 2024年3月期 決算短信〔IFRS〕（連結） |
| 20240514 | 17:00 | ウェルネオシュガー | 剰余金の配当に関するお知らせ |
| 20240514 | 17:20 | ウェルネオシュガー | 従業員持株会に対する第三者割当による自己株式の処分に関するお知らせ |
| 20240312 | 17:00 | ウェルネオシュガー | 執行役員の異動に関するお知らせ |
| 20240208 | 13:00 | ウェルネオシュガー | 2024年3月期第3四半期決算短信〔ＩＦＲＳ〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2117 | 2 | 2024-06-26 22:15:01 | |
| 2117 | 2 | 株主メモ｜株式情報｜IR情報｜心と体に「いいね」を ウェルネオシュガー株式会社 | 2024-06-18 10:50:52 |
| 2117 | 2 | 定款・株式取扱規程｜株式情報｜IR情報｜心と体に「いいね」を ウェルネオシュガー株式会社 | 2024-06-18 10:50:50 |
| 2117 | 2 | 株式に関するお手続きについて｜株式情報｜IR情報｜心と体に「いいね」を ウェルネオシュガー株式会社 | 2024-06-18 10:50:49 |
| 2117 | 2 | 株式の状況について｜株式情報｜IR情報｜心と体に「いいね」を ウェルネオシュガー株式会社 | 2024-06-18 10:50:48 |
| 2117 | 2 | 配当情報について｜株式情報｜IR情報｜心と体に「いいね」を ウェルネオシュガー株式会社 | 2024-06-18 10:50:47 |
| 2117 | 2 | 株主通信｜IRライブラリー｜IR情報｜心と体に「いいね」を ウェルネオシュガー株式会社 | 2024-06-18 10:50:46 |
| 2117 | 2 | 有価証券報告書｜IRライブラリー｜IR情報｜心と体に「いいね」を ウェルネオシュガー株式会社 | 2024-06-18 10:50:44 |
| 2117 | 2 | 決算短信｜IRライブラリー｜IR情報｜心と体に「いいね」を ウェルネオシュガー株式会社 | 2024-06-18 10:50:43 |
| 2117 | 2 | 株主総会｜イベント｜IR情報｜心と体に「いいね」を ウェルネオシュガー株式会社 | 2024-06-18 10:50:42 |