| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 746 | 752 | 730 | 744 | 336,200 | -14 | 98% | 100% | 60% | ▼ | 99% | 97% | 119% | 98% | 119% |
| 20240726 | 746 | 746 | 733 | 735 | 163,700 | -9 | 99% | 99% | 49% | ▼▼ | 100% | 95% | 120% | 97% | 111% |
| 20240729 | 741 | 754 | 738 | 741 | 172,700 | 6 | 101% | 100% | 105% | ▲ | 99% | 90% | 120% | 98% | 111% |
| 20240730 | 739 | 740 | 720 | 728 | 414,800 | -13 | 98% | 99% | 240% | ▼ | 100% | 92% | 123% | 96% | 109% |
| 20240731 | 723 | 732 | 711 | 725 | 183,800 | -3 | 100% | 100% | 44% | ▼▼ | 97% | 92% | 122% | 96% | 108% |
| 20240801 | 725 | 725 | 694 | 706 | 313,700 | -19 | 97% | 97% | 171% | ▼▼▼ | 99% | 100% | 131% | 93% | 105% |
| 20240802 | 674 | 685 | 666 | 666 | 432,900 | -40 | 94% | 99% | 138% | ▼▼▼▼ | 95% | 113% | 149% | 88% | 100% |
| 20240805 | 596 | 625 | 566 | 566 | 569,900 | -100 | 85% | 95% | 132% | ▼▼▼▼▼ | 102% | 105% | 135% | 75% | 100% |
| 20240806 | 656 | 666 | 637 | 666 | 470,100 | 100 | 118% | 102% | 82% | ▲ | 100% | 108% | 135% | 88% | 118% |
| 20240807 | 656 | 672 | 625 | 654 | 233,800 | -12 | 98% | 100% | 50% | ▼ | 103% | 117% | 135% | 86% | 116% |
| 20240808 | 657 | 682 | 654 | 675 | 131,100 | 21 | 103% | 103% | 56% | ▲ | 99% | 120% | 130% | 89% | 119% |
| 20240809 | 680 | 700 | 668 | 672 | 151,800 | -3 | 100% | 99% | 116% | ▼ | 102% | 121% | 131% | 89% | 119% |
| 20240813 | 674 | 690 | 674 | 688 | 92,800 | 16 | 102% | 102% | 61% | ▲ | 102% | 116% | 127% | 91% | 122% |
| 20240814 | 695 | 710 | 681 | 709 | 156,900 | 21 | 103% | 102% | 169% | ▲▲ | 96% | 104% | 111% | 94% | 125% |
| 20240815 | 799 | 815 | 747 | 767 | 990,700 | 58 | 108% | 96% | 631% | ▲▲▲ | 105% | 115% | 115% | 100% | 136% |
| 20240816 | 771 | 814 | 756 | 813 | 708,000 | 46 | 106% | 105% | 71% | ▲▲▲▲ | 96% | 111% | 109% | 100% | 144% |
| 20240819 | 800 | 803 | 764 | 769 | 516,300 | -44 | 95% | 96% | 73% | ▼ | 104% | 113% | 112% | 95% | 136% |
| 20240820 | 775 | 810 | 772 | 804 | 333,500 | 35 | 105% | 104% | 65% | ▲ | 104% | 109% | 104% | 99% | 142% |
| 20240821 | 797 | 842 | 792 | 830 | 500,700 | 26 | 103% | 104% | 150% | ▲▲ | 105% | 103% | 99% | 100% | 147% |
| 20240822 | 842 | 886 | 822 | 886 | 740,800 | 56 | 107% | 105% | 148% | ▲▲▲ | 99% | 96% | 93% | 100% | 157% |
| 20240823 | 886 | 896 | 864 | 875 | 669,800 | -11 | 99% | 99% | 90% | ▼ | 96% | 101% | 94% | 99% | 155% |
| 20240826 | 878 | 879 | 836 | 845 | 387,200 | -30 | 97% | 96% | 58% | ▼▼ | 104% | 106% | 99% | 95% | 149% |
| 20240827 | 838 | 874 | 833 | 870 | 399,400 | 25 | 103% | 104% | 103% | ▲ | 100% | 102% | 97% | 98% | 154% |
| 20240828 | 855 | 867 | 844 | 851 | 207,300 | -19 | 98% | 100% | 52% | ▼ | 101% | 104% | 99% | 96% | 150% |
| 20240829 | 836 | 856 | 831 | 844 | 227,900 | -7 | 99% | 101% | 110% | ▼▼ | 104% | 98% | 94% | 95% | 149% |
| 20240830 | 850 | 893 | 836 | 885 | 563,100 | 41 | 105% | 104% | 247% | ▲ | 96% | 94% | 89% | 100% | 156% |
| 20240902 | 888 | 889 | 840 | 853 | 436,500 | -32 | 96% | 96% | 78% | ▼ | 104% | 98% | 94% | 96% | 151% |
| 20240903 | 841 | 885 | 840 | 871 | 288,800 | 18 | 102% | 104% | 66% | ▲ | 99% | 98% | 94% | 98% | 133% |
| 20240904 | 841 | 850 | 824 | 831 | 441,900 | -40 | 95% | 99% | 153% | ▼ | 101% | 101% | 97% | 94% | 127% |
| 20240905 | 821 | 838 | 818 | 832 | 208,900 | 1 | 100% | 101% | 47% | ▲ | 99% | 99% | 93% | 94% | 124% |
| 20240906 | 833 | 844 | 811 | 823 | 215,600 | -9 | 99% | 99% | 103% | ▼ | 101% | 104% | 97% | 93% | 122% |
| 20240909 | 794 | 803 | 780 | 800 | 270,600 | -23 | 97% | 101% | 126% | ▼▼ | 102% | 98% | 95% | 90% | 116% |
| 20240910 | 813 | 835 | 795 | 828 | 279,700 | 28 | 104% | 102% | 103% | ▲ | 95% | 96% | 92% | 93% | 117% |
| 20240911 | 824 | 834 | 780 | 784 | 370,900 | -44 | 95% | 95% | 133% | ▼ | 103% | 99% | 94% | 88% | 102% |
| 20240912 | 799 | 835 | 797 | 826 | 343,500 | 42 | 105% | 103% | 93% | ▲ | 97% | 97% | 92% | 93% | 107% |
| 20240913 | 818 | 829 | 786 | 795 | 263,600 | -31 | 96% | 97% | 77% | ▼ | 100% | 100% | 95% | 90% | 103% |
| 20240917 | 790 | 794 | 769 | 790 | 188,700 | -5 | 99% | 100% | 72% | ▼▼ | 99% | 98% | 95% | 89% | 101% |
| 20240918 | 790 | 799 | 777 | 782 | 179,400 | -8 | 99% | 99% | 95% | ▼▼▼ | 99% | 97% | 94% | 88% | 100% |
| 20240919 | 796 | 810 | 790 | 790 | 266,500 | 8 | 101% | 99% | 149% | ▲ | 99% | 96% | 94% | 89% | 101% |
| 20240920 | 798 | 803 | 781 | 793 | 151,700 | 3 | 100% | 99% | 57% | ▲▲ | 99% | 96% | 95% | 90% | 101% |
| 20240924 | 788 | 798 | 778 | 778 | 115,800 | -15 | 98% | 99% | 76% | ▼ | 100% | 98% | 98% | 88% | 100% |
| 20240925 | 763 | 766 | 749 | 766 | 179,300 | -12 | 98% | 100% | 155% | ▼▼ | 100% | 98% | 97% | 87% | 100% |
| 20240926 | 770 | 775 | 761 | 770 | 146,200 | 4 | 101% | 100% | 82% | ▲ | 98% | 98% | 97% | 87% | 101% |
| 20240927 | 773 | 773 | 752 | 760 | 151,700 | -10 | 99% | 98% | 104% | ▼ | 101% | 102% | 102% | 86% | 100% |
| 20240930 | 730 | 753 | 723 | 739 | 188,400 | -21 | 97% | 101% | 124% | ▼▼ | 99% | 99% | 99% | 84% | 100% |
| 20241001 | 753 | 759 | 746 | 748 | 73,900 | 9 | 101% | 99% | 39% | ▲ | 101% | 100% | 100% | 86% | 101% |
| 20241002 | 746 | 767 | 745 | 754 | 158,500 | 6 | 101% | 101% | 214% | ▲▲ | 99% | 97% | 99% | 87% | 102% |
| 20241003 | 756 | 768 | 745 | 745 | 95,700 | -9 | 99% | 99% | 60% | ▼ | 100% | 99% | 96% | 90% | 101% |
| 20241004 | 743 | 753 | 740 | 745 | 113,000 | 0 | 100% | 100% | 118% | -- | 99% | 99% | 94% | 90% | 101% |
| 20241007 | 754 | 757 | 746 | 749 | 59,500 | 4 | 101% | 99% | 53% | ▲ | 98% | 101% | 0% | 90% | 101% |
| 20241008 | 743 | 743 | 727 | 729 | 109,800 | -20 | 97% | 98% | 185% | ▼ | 101% | 101% | 0% | 88% | 100% |
| 20241009 | 730 | 735 | 720 | 734 | 147,300 | 5 | 101% | 101% | 134% | ▲ | 99% | 100% | 0% | 89% | 101% |
| 20241010 | 734 | 750 | 728 | 728 | 131,900 | -6 | 99% | 99% | 90% | ▼ | 103% | 103% | 0% | 88% | 100% |
| 20241011 | 725 | 756 | 724 | 748 | 141,200 | 20 | 103% | 103% | 107% | ▲ | 98% | 99% | 0% | 91% | 103% |
| 20241015 | 752 | 756 | 731 | 740 | 154,300 | -8 | 99% | 98% | 109% | ▼ | 100% | 97% | 0% | 93% | 102% |
| 20241016 | 733 | 737 | 729 | 735 | 67,100 | -5 | 99% | 100% | 43% | ▼▼ | 101% | 97% | 0% | 93% | 101% |
| 20241017 | 732 | 741 | 728 | 737 | 83,400 | 2 | 100% | 101% | 124% | ▲ | 101% | 0% | 0% | 93% | 101% |
| 20241018 | 737 | 752 | 737 | 745 | 91,200 | 8 | 101% | 101% | 109% | ▲▲ | 96% | 0% | 0% | 94% | 102% |
| 20241021 | 741 | 741 | 708 | 713 | 214,800 | -32 | 96% | 96% | 236% | ▼ | 98% | 0% | 0% | 90% | 100% |
| 20241022 | 719 | 721 | 705 | 707 | 110,000 | -6 | 99% | 98% | 51% | ▼▼ | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 19,900 | 775,900 | 0 | 491,800 | 19,900 | 284,100 |
| 2024-10-11 | 24,000 | 786,300 | 0 | 496,600 | 24,000 | 289,700 |
| 2024-10-04 | 20,400 | 784,200 | 0 | 489,400 | 20,400 | 294,800 |
| 2024-09-27 | 43,300 | 786,500 | 0 | 481,200 | 43,300 | 305,300 |
| 2024-09-20 | 41,500 | 712,900 | 0 | 432,600 | 41,500 | 280,300 |
| 2024-09-13 | 30,400 | 635,200 | 0 | 351,100 | 30,400 | 284,100 |
| 2024-09-06 | 38,400 | 615,700 | 0 | 341,200 | 38,400 | 274,500 |
| 2024-08-30 | 60,300 | 619,000 | 0 | 295,600 | 60,300 | 323,400 |
| 2024-08-23 | 101,700 | 704,600 | 1,300 | 373,900 | 100,400 | 330,700 |
| 2024-08-16 | 43,200 | 624,800 | 0 | 364,800 | 43,200 | 260,000 |
| 2024-08-09 | 12,100 | 591,800 | 0 | 370,800 | 12,100 | 221,000 |
| 2024-08-02 | 19,700 | 795,100 | 0 | 489,600 | 19,700 | 305,500 |
| 2024-07-26 | 34,500 | 828,000 | 0 | 517,100 | 34,500 | 310,900 |
| 2024-07-19 | 25,000 | 801,100 | 0 | 479,700 | 25,000 | 321,400 |
| 2024-07-12 | 28,800 | 724,500 | 200 | 441,200 | 28,600 | 283,300 |
| 2024-07-05 | 31,900 | 720,800 | 200 | 451,300 | 31,700 | 269,500 |
| 2024-06-28 | 43,800 | 653,600 | 1,900 | 431,400 | 41,900 | 222,200 |
| 2024-06-21 | 69,800 | 635,000 | 28,400 | 411,800 | 41,400 | 223,200 |
| 2024-06-14 | 46,300 | 722,400 | 14,600 | 489,500 | 31,700 | 232,900 |
| 2024-06-07 | 40,100 | 742,500 | 6,900 | 497,600 | 33,200 | 244,900 |
| 2024-05-31 | 20,500 | 787,900 | 0 | 512,500 | 20,500 | 275,400 |
| 2024-05-24 | 16,500 | 566,400 | 0 | 271,300 | 16,500 | 295,100 |
| 2024-05-17 | 11,500 | 589,400 | 0 | 282,000 | 11,500 | 307,400 |
| 2024-05-10 | 13,400 | 635,500 | 0 | 291,300 | 13,400 | 344,200 |
| 2024-05-02 | 1,900 | 654,900 | 0 | 335,000 | 1,900 | 319,900 |
| 2024-04-26 | 600 | 651,400 | 0 | 333,600 | 600 | 317,800 |
| 2024-04-19 | 2,200 | 649,500 | 0 | 332,200 | 2,200 | 317,300 |
| 2024-04-12 | 2,500 | 632,300 | 0 | 321,800 | 2,500 | 310,500 |
| 2024-04-05 | 2,300 | 669,100 | 0 | 380,100 | 2,300 | 289,000 |
| 2024-03-29 | 2,800 | 692,300 | 0 | 452,600 | 2,800 | 239,700 |
| 2024-03-22 | 17,800 | 733,900 | 0 | 501,400 | 17,800 | 232,500 |
| 2024-03-15 | 8,700 | 739,300 | 0 | 521,300 | 8,700 | 218,000 |
| 2024-03-08 | 4,100 | 736,600 | 0 | 520,400 | 4,100 | 216,200 |
| 2024-03-01 | 4,300 | 752,300 | 0 | 523,500 | 4,300 | 228,800 |
| 2024-02-22 | 4,200 | 784,600 | 0 | 528,800 | 4,200 | 255,800 |
| 2024-02-16 | 3,500 | 764,900 | 0 | 523,900 | 3,500 | 241,000 |
| 2024-02-09 | 4,000 | 744,300 | 0 | 504,700 | 4,000 | 239,600 |
| 2024-02-02 | 15,000 | 729,900 | 0 | 482,100 | 15,000 | 247,800 |
| 2024-01-26 | 7,000 | 675,300 | 0 | 448,100 | 7,000 | 227,200 |
| 2024-01-19 | 7,200 | 685,500 | 0 | 447,800 | 7,200 | 237,700 |
| 2024-01-12 | 6,600 | 676,700 | 0 | 443,300 | 6,600 | 233,400 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 89,600 | 0.46% | ▼ | -21,000 | 756 | 768 | 745 | 745 | 95,700 |
| 2024-10-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 110,600 | 0.57% | ▼ | -21,800 | 753 | 759 | 746 | 748 | 73,900 |
| 2024-09-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 132,400 | 0.68% | ▼ | -6,100 | 773 | 773 | 752 | 760 | 151,700 |
| 2024-09-20 | J.P. MORGAN SECURITIES PLC | 487 | 0.00% | ▼ | -185,600 | 798 | 803 | 781 | 793 | 151,700 |
| 2024-09-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 138,500 | 0.71% | ▲ | 14,800 | 796 | 810 | 790 | 790 | 266,500 |
| 2024-09-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 123,700 | 0.63% | ▲ | 22,100 | 790 | 794 | 769 | 790 | 188,700 |
| 2024-09-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 101,600 | 0.52% | ▲ | 799 | 835 | 797 | 826 | 343,500 | |
| 2024-09-03 | J.P. MORGAN SECURITIES PLC | 186,087 | 0.95% | ▲ | 841 | 885 | 840 | 871 | 288,800 | |
| 2024-07-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 69,000 | 0.35% | ▼ | -73,867 | 739 | 740 | 720 | 728 | 414,800 |
| 2024-07-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 142,867 | 0.73% | ▲ | 26,300 | 741 | 754 | 738 | 741 | 172,700 |
| 2024-07-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 116,567 | 0.60% | ▲ | 14,900 | 710 | 725 | 708 | 720 | 235,600 |
| 2024-07-11 | モルガン・スタンレーMUFG証券株式会社 | 89,749 | 0.46% | ▼ | -15,600 | 680 | 700 | 675 | 690 | 279,500 |
| 2024-07-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 101,667 | 0.52% | ▲ | 672 | 678 | 666 | 674 | 159,200 | |
| 2024-07-10 | モルガン・スタンレーMUFG証券株式会社 | 105,349 | 0.54% | ▲ | 17,000 | 672 | 678 | 666 | 674 | 159,200 |
| 2024-07-08 | モルガン・スタンレーMUFG証券株式会社 | 88,349 | 0.45% | ▼ | -27,500 | 690 | 705 | 686 | 695 | 319,900 |
| 2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 115,849 | 0.59% | ▼ | -2,600 | 684 | 687 | 672 | 685 | 194,700 |
| 2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 115,849 | 0.59% | ▼ | -2,600 | 684 | 687 | 672 | 685 | 194,700 |
| 2024-06-27 | モルガン・スタンレーMUFG証券株式会社 | 118,449 | 0.61% | ▲ | 15,100 | 614 | 626 | 609 | 623 | 317,800 |
| 2024-06-24 | モルガン・スタンレーMUFG証券株式会社 | 103,349 | 0.53% | ▲ | 640 | 648 | 637 | 641 | 142,500 | |
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 55,200 | 0.28% | ▼ | -61,367 | 549 | 552 | 546 | 551 | 204,000 |
| 2024-04-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 116,567 | 0.60% | ▲ | 15,200 | 547 | 548 | 536 | 544 | 106,800 |
| 2024-04-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 101,367 | 0.52% | ▲ | 39,767 | 558 | 558 | 553 | 553 | 56,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240920 | 15:30 | ウェルネット | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240902 | 15:30 | ウェルネット | 自己株式の取得状況に関するお知らせ |
| 20240814 | 15:30 | ウェルネット | 2024年６月期 決算短信〔日本基準〕（非連結） |
| 20240814 | 15:30 | ウェルネット | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240814 | 15:30 | ウェルネット | 剰余金の配当に関するお知らせ |
| 20240508 | 15:30 | ウェルネット | 2024年6月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20240202 | 15:30 | ウェルネット | 2024年6月期第2四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2428 | 1 | WELLNET｜DEPARTURE TO THE FUTURE | 2024-10-23 02:21:08 |
| 2428 | 2 | 本店移転に関するお知らせ（開示事項の... | 2024-06-16 04:06:50 |
| 2428 | 2 | 2020年6月期決算短信〔日本基準〕... | 2024-06-16 04:06:49 |
| 2428 | 2 | 2020年6月期決算短信〔日本基準〕... | 2024-06-16 04:06:48 |
| 2428 | 2 | 剰余金の配当に関するお知らせ | 2024-06-16 04:06:47 |