| 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 | 1,830 | 1,839 | 1,815 | 1,815 | 24,300 | -19 | 99% | 99% | 111% | ▼▼ | 100% | 102% | 93% | 95% | 100% |
| 20240726 | 1,815 | 1,824 | 1,808 | 1,809 | 19,500 | -6 | 100% | 100% | 80% | ▼▼▼ | 101% | 98% | 94% | 95% | 100% |
| 20240729 | 1,809 | 1,833 | 1,809 | 1,833 | 17,200 | 24 | 101% | 101% | 88% | ▲ | 98% | 92% | 95% | 96% | 101% |
| 20240730 | 1,835 | 1,835 | 1,803 | 1,803 | 19,400 | -30 | 98% | 98% | 113% | ▼ | 102% | 90% | 97% | 95% | 100% |
| 20240731 | 1,802 | 1,847 | 1,791 | 1,843 | 32,700 | 40 | 102% | 102% | 169% | ▲ | 97% | 88% | 95% | 97% | 102% |
| 20240801 | 1,843 | 1,843 | 1,777 | 1,781 | 25,500 | -62 | 97% | 97% | 78% | ▼ | 97% | 92% | 100% | 94% | 100% |
| 20240802 | 1,750 | 1,750 | 1,693 | 1,695 | 38,000 | -86 | 95% | 97% | 149% | ▼▼ | 92% | 102% | 109% | 89% | 100% |
| 20240805 | 1,605 | 1,610 | 1,480 | 1,482 | 47,300 | -213 | 87% | 92% | 124% | ▼▼▼ | 101% | 104% | 109% | 78% | 100% |
| 20240806 | 1,606 | 1,670 | 1,590 | 1,621 | 22,700 | 139 | 109% | 101% | 48% | ▲ | 101% | 107% | 110% | 85% | 109% |
| 20240807 | 1,592 | 1,637 | 1,550 | 1,606 | 28,200 | -15 | 99% | 101% | 124% | ▼ | 100% | 106% | 110% | 84% | 108% |
| 20240808 | 1,594 | 1,648 | 1,580 | 1,595 | 22,700 | -11 | 99% | 100% | 80% | ▼▼ | 99% | 102% | 106% | 84% | 108% |
| 20240809 | 1,658 | 1,689 | 1,626 | 1,642 | 26,300 | 47 | 103% | 99% | 116% | ▲ | 99% | 101% | 104% | 86% | 111% |
| 20240813 | 1,681 | 1,710 | 1,666 | 1,669 | 24,300 | 27 | 102% | 99% | 92% | ▲▲ | 101% | 101% | 104% | 88% | 113% |
| 20240814 | 1,680 | 1,712 | 1,676 | 1,696 | 25,600 | 27 | 102% | 101% | 105% | ▲▲▲ | 98% | 98% | 102% | 89% | 114% |
| 20240815 | 1,717 | 1,736 | 1,685 | 1,688 | 18,700 | -8 | 100% | 98% | 73% | ▼ | 99% | 98% | 103% | 90% | 114% |
| 20240816 | 1,707 | 1,722 | 1,688 | 1,694 | 17,300 | 6 | 100% | 99% | 93% | ▲ | 98% | 99% | 103% | 90% | 114% |
| 20240819 | 1,700 | 1,715 | 1,665 | 1,672 | 38,800 | -22 | 99% | 98% | 224% | ▼ | 101% | 102% | 105% | 90% | 113% |
| 20240820 | 1,677 | 1,707 | 1,677 | 1,689 | 15,600 | 17 | 101% | 101% | 40% | ▲ | 98% | 104% | 104% | 91% | 114% |
| 20240821 | 1,680 | 1,680 | 1,654 | 1,654 | 16,600 | -35 | 98% | 98% | 106% | ▼ | 100% | 104% | 105% | 90% | 112% |
| 20240822 | 1,670 | 1,699 | 1,670 | 1,678 | 15,200 | 24 | 101% | 100% | 92% | ▲ | 100% | 104% | 105% | 91% | 113% |
| 20240823 | 1,684 | 1,714 | 1,677 | 1,686 | 18,400 | 8 | 100% | 100% | 121% | ▲▲ | 100% | 103% | 104% | 91% | 114% |
| 20240826 | 1,704 | 1,717 | 1,695 | 1,707 | 17,700 | 21 | 101% | 100% | 96% | ▲▲▲ | 102% | 103% | 104% | 93% | 115% |
| 20240827 | 1,707 | 1,752 | 1,707 | 1,740 | 20,600 | 33 | 102% | 102% | 116% | ▲▲▲▲ | 100% | 101% | 103% | 94% | 117% |
| 20240828 | 1,746 | 1,755 | 1,725 | 1,743 | 10,700 | 3 | 100% | 100% | 52% | ▲▲▲▲▲ | 99% | 100% | 103% | 95% | 118% |
| 20240829 | 1,753 | 1,753 | 1,722 | 1,739 | 14,000 | -4 | 100% | 99% | 131% | ▼ | 100% | 100% | 103% | 98% | 117% |
| 20240830 | 1,745 | 1,759 | 1,741 | 1,752 | 13,000 | 13 | 101% | 100% | 93% | ▲ | 99% | 99% | 103% | 100% | 118% |
| 20240902 | 1,755 | 1,765 | 1,728 | 1,738 | 13,800 | -14 | 99% | 99% | 106% | ▼ | 101% | 100% | 104% | 99% | 117% |
| 20240903 | 1,739 | 1,765 | 1,739 | 1,755 | 16,000 | 17 | 101% | 101% | 116% | ▲ | 99% | 100% | 104% | 100% | 110% |
| 20240904 | 1,736 | 1,750 | 1,718 | 1,721 | 21,400 | -34 | 98% | 99% | 134% | ▼ | 101% | 101% | 105% | 98% | 108% |
| 20240905 | 1,720 | 1,752 | 1,716 | 1,740 | 17,100 | 19 | 101% | 101% | 80% | ▲ | 99% | 98% | 103% | 99% | 109% |
| 20240906 | 1,752 | 1,755 | 1,722 | 1,731 | 16,900 | -9 | 99% | 99% | 99% | ▼ | 101% | 101% | 106% | 99% | 105% |
| 20240909 | 1,701 | 1,731 | 1,690 | 1,713 | 27,800 | -18 | 99% | 101% | 164% | ▼▼ | 101% | 100% | 105% | 98% | 104% |
| 20240910 | 1,717 | 1,738 | 1,717 | 1,736 | 23,100 | 23 | 101% | 101% | 83% | ▲ | 98% | 100% | 102% | 99% | 105% |
| 20240911 | 1,736 | 1,741 | 1,699 | 1,703 | 20,600 | -33 | 98% | 98% | 89% | ▼ | 99% | 102% | 103% | 97% | 103% |
| 20240912 | 1,727 | 1,733 | 1,705 | 1,715 | 18,100 | 12 | 101% | 99% | 88% | ▲ | 101% | 104% | 105% | 98% | 104% |
| 20240913 | 1,695 | 1,712 | 1,695 | 1,705 | 24,100 | -10 | 99% | 101% | 133% | ▼ | 100% | 103% | 104% | 97% | 103% |
| 20240917 | 1,717 | 1,725 | 1,702 | 1,725 | 16,200 | 20 | 101% | 100% | 67% | ▲ | 101% | 103% | 103% | 98% | 104% |
| 20240918 | 1,725 | 1,760 | 1,725 | 1,744 | 18,400 | 19 | 101% | 101% | 114% | ▲▲ | 100% | 103% | 101% | 99% | 105% |
| 20240919 | 1,755 | 1,773 | 1,734 | 1,759 | 22,100 | 15 | 101% | 100% | 120% | ▲▲▲ | 99% | 102% | 101% | 100% | 105% |
| 20240920 | 1,770 | 1,772 | 1,750 | 1,760 | 15,800 | 1 | 100% | 99% | 71% | ▲▲▲▲ | 100% | 99% | 100% | 100% | 104% |
| 20240924 | 1,773 | 1,785 | 1,762 | 1,771 | 22,000 | 11 | 101% | 100% | 139% | ▲▲▲▲▲ | 99% | 97% | 99% | 100% | 104% |
| 20240925 | 1,791 | 1,791 | 1,765 | 1,765 | 20,500 | -6 | 100% | 99% | 93% | ▼ | 101% | 98% | 100% | 100% | 104% |
| 20240926 | 1,783 | 1,803 | 1,777 | 1,803 | 39,900 | 38 | 102% | 101% | 195% | ▲ | 98% | 97% | 100% | 100% | 106% |
| 20240927 | 1,786 | 1,786 | 1,742 | 1,759 | 30,800 | -44 | 98% | 98% | 77% | ▼ | 98% | 100% | 102% | 98% | 103% |
| 20240930 | 1,748 | 1,757 | 1,706 | 1,710 | 22,800 | -49 | 97% | 98% | 74% | ▼▼ | 100% | 102% | 101% | 95% | 100% |
| 20241001 | 1,732 | 1,743 | 1,710 | 1,740 | 21,000 | 30 | 102% | 100% | 92% | ▲ | 99% | 103% | 101% | 97% | 102% |
| 20241002 | 1,724 | 1,751 | 1,706 | 1,709 | 23,100 | -31 | 98% | 99% | 110% | ▼ | 99% | 100% | 100% | 95% | 100% |
| 20241003 | 1,749 | 1,749 | 1,720 | 1,739 | 19,600 | 30 | 102% | 99% | 85% | ▲ | 100% | 100% | 100% | 96% | 102% |
| 20241004 | 1,750 | 1,760 | 1,741 | 1,751 | 16,700 | 12 | 101% | 100% | 85% | ▲▲ | 101% | 100% | 99% | 97% | 103% |
| 20241007 | 1,752 | 1,773 | 1,752 | 1,772 | 16,700 | 21 | 101% | 101% | 100% | ▲▲▲ | 100% | 101% | 0% | 98% | 104% |
| 20241008 | 1,763 | 1,797 | 1,755 | 1,755 | 20,800 | -17 | 99% | 100% | 125% | ▼ | 99% | 101% | 0% | 97% | 103% |
| 20241009 | 1,764 | 1,770 | 1,750 | 1,751 | 12,300 | -4 | 100% | 99% | 59% | ▼▼ | 98% | 99% | 0% | 97% | 103% |
| 20241010 | 1,759 | 1,759 | 1,731 | 1,731 | 10,300 | -20 | 99% | 98% | 84% | ▼▼▼ | 101% | 101% | 0% | 96% | 102% |
| 20241011 | 1,734 | 1,755 | 1,734 | 1,751 | 11,400 | 20 | 101% | 101% | 111% | ▲ | 101% | 99% | 0% | 97% | 103% |
| 20241015 | 1,766 | 1,786 | 1,757 | 1,780 | 20,000 | 29 | 102% | 101% | 175% | ▲▲ | 100% | 99% | 0% | 99% | 104% |
| 20241016 | 1,754 | 1,776 | 1,750 | 1,750 | 14,200 | -30 | 98% | 100% | 71% | ▼ | 100% | 99% | 0% | 97% | 102% |
| 20241017 | 1,750 | 1,774 | 1,748 | 1,748 | 6,900 | -2 | 100% | 100% | 49% | ▼▼ | 99% | 0% | 0% | 97% | 102% |
| 20241018 | 1,767 | 1,767 | 1,740 | 1,744 | 5,600 | -4 | 100% | 99% | 81% | ▼▼▼ | 99% | 0% | 0% | 97% | 102% |
| 20241021 | 1,759 | 1,766 | 1,743 | 1,745 | 11,300 | 1 | 100% | 99% | 202% | ▲ | 99% | 0% | 0% | 97% | 102% |
| 20241022 | 1,763 | 1,763 | 1,736 | 1,740 | 10,800 | -5 | 100% | 99% | 96% | ▼ | % | % | % | 97% | 102% |
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 | 400 | 19,700 | 0 | 8,000 | 400 | 11,700 |
| 2024-10-11 | 700 | 21,000 | 0 | 8,000 | 700 | 13,000 |
| 2024-10-04 | 500 | 22,400 | 0 | 8,000 | 500 | 14,400 |
| 2024-09-27 | 1,100 | 23,000 | 0 | 8,100 | 1,100 | 14,900 |
| 2024-09-20 | 900 | 24,200 | 0 | 8,300 | 900 | 15,900 |
| 2024-09-13 | 200 | 28,200 | 0 | 10,100 | 200 | 18,100 |
| 2024-09-06 | 1,100 | 29,800 | 0 | 11,400 | 1,100 | 18,400 |
| 2024-08-30 | 1,300 | 29,800 | 0 | 9,800 | 1,300 | 20,000 |
| 2024-08-23 | 1,000 | 32,900 | 0 | 10,600 | 1,000 | 22,300 |
| 2024-08-16 | 1,500 | 32,700 | 0 | 9,700 | 1,500 | 23,000 |
| 2024-08-09 | 900 | 35,000 | 0 | 10,400 | 900 | 24,600 |
| 2024-08-02 | 1,500 | 36,500 | 0 | 10,700 | 1,500 | 25,800 |
| 2024-07-26 | 1,400 | 31,500 | 0 | 10,700 | 1,400 | 20,800 |
| 2024-07-19 | 1,500 | 32,700 | 0 | 11,500 | 1,500 | 21,200 |
| 2024-07-12 | 2,000 | 34,800 | 0 | 12,600 | 2,000 | 22,200 |
| 2024-07-05 | 1,300 | 42,500 | 0 | 12,700 | 1,300 | 29,800 |
| 2024-06-28 | 1,900 | 44,800 | 0 | 15,500 | 1,900 | 29,300 |
| 2024-06-21 | 1,900 | 48,600 | 0 | 17,100 | 1,900 | 31,500 |
| 2024-06-14 | 2,900 | 60,500 | 0 | 18,700 | 2,900 | 41,800 |
| 2024-06-07 | 2,500 | 77,900 | 0 | 18,900 | 2,500 | 59,000 |
| 2024-05-31 | 3,000 | 100,300 | 0 | 22,800 | 3,000 | 77,500 |
| 2024-05-24 | 2,300 | 117,100 | 0 | 25,300 | 2,300 | 91,800 |
| 2024-05-17 | 4,300 | 61,600 | 0 | 18,500 | 4,300 | 43,100 |
| 2024-05-10 | 600 | 8,800 | 0 | 7,100 | 600 | 1,700 |
| 2024-05-02 | 0 | 9,800 | 0 | 7,000 | 0 | 2,800 |
| 2024-04-26 | 0 | 10,200 | 0 | 7,300 | 0 | 2,900 |
| 2024-04-19 | 0 | 11,200 | 0 | 5,700 | 0 | 5,500 |
| 2024-04-12 | 100 | 9,200 | 0 | 6,700 | 100 | 2,500 |
| 2024-04-05 | 100 | 8,400 | 0 | 6,000 | 100 | 2,400 |
| 2024-03-29 | 100 | 10,000 | 0 | 7,600 | 100 | 2,400 |
| 2024-03-22 | 2,000 | 9,900 | 600 | 7,400 | 1,400 | 2,500 |
| 2024-03-15 | 400 | 10,700 | 300 | 7,200 | 100 | 3,500 |
| 2024-03-08 | 500 | 10,900 | 300 | 6,800 | 200 | 4,100 |
| 2024-03-01 | 300 | 15,400 | 0 | 10,200 | 300 | 5,200 |
| 2024-02-22 | 700 | 18,900 | 0 | 15,700 | 700 | 3,200 |
| 2024-02-16 | 600 | 20,900 | 0 | 17,900 | 600 | 3,000 |
| 2024-02-09 | 1,000 | 24,000 | 0 | 18,600 | 1,000 | 5,400 |
| 2024-02-02 | 400 | 25,300 | 0 | 20,700 | 400 | 4,600 |
| 2024-01-26 | 600 | 23,800 | 0 | 20,300 | 600 | 3,500 |
| 2024-01-19 | 300 | 23,600 | 0 | 20,300 | 300 | 3,300 |
| 2024-01-12 | 800 | 22,700 | 0 | 20,200 | 800 | 2,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 24,100 | 0.12% | ▼ | -76,400 | 1,724 | 1,737 | 1,700 | 1,737 | 299,900 |
| 2024-05-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 100,500 | 0.50% | ▲ | 1,670 | 1,675 | 1,652 | 1,668 | 62,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:30 | ＷＤＢ | 2025年3月期 第1四半期決算短信[日本基準]（連結） |
| 20240514 | 15:30 | ＷＤＢ | 2024年3月期 決算短信[日本基準]（連結） |
| 20240315 | 15:30 | ＷＤＢ | 取締役の辞任に関するお知らせ |
| 20240209 | 15:30 | ＷＤＢ | 2024年3月期 第3四半期決算短信[日本基準]（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2475 | 1 | WDBホールディングス株式会社 | 2024-10-23 07:24:55 |
| 2475 | 2 | 2025年3月期 第1四半期決算説明資料 | 2024-08-20 18:37:35 |
| 2475 | 2 | 2025年3月期 第1四半期決算短信 | 2024-08-20 18:37:34 |
| 2475 | 2 | 中長期経営計画 | 2024-06-18 17:35:43 |
| 2475 | 2 | 2024年3月期 決算説明資料 | 2024-06-18 17:35:42 |
| 2475 | 2 | 2024年3月期 決算短信 | 2024-06-18 17:35:41 |
| 2475 | 2 | お問い合わせ｜WDBホールディングス | 2024-06-18 05:55:22 |
| 2475 | 2 | 2023年3月期 第3四半期決算短信（） | 2024-06-16 05:51:22 |
| 2475 | 2 | 子会社株式の譲渡に関するお知らせ（） | 2024-06-16 05:51:21 |
| 2475 | 2 | サイバー攻撃に関する調査結果の報告（） | 2024-06-16 04:06:54 |