| 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 | 3,085 | 3,085 | 3,050 | 3,065 | 2,900 | 0 | 100% | 99% | 107% | -- | 100% | 102% | 101% | 99% | 100% |
| 20240925 | 3,065 | 3,065 | 3,050 | 3,050 | 3,200 | -15 | 100% | 100% | 110% | ▼ | 100% | 101% | 101% | 98% | 100% |
| 20240926 | 3,070 | 3,070 | 3,055 | 3,060 | 3,400 | 10 | 100% | 100% | 106% | ▲ | 100% | 101% | 101% | 98% | 100% |
| 20240927 | 3,065 | 3,070 | 3,050 | 3,055 | 2,700 | -5 | 100% | 100% | 79% | ▼ | 102% | 102% | 101% | 98% | 100% |
| 20240930 | 3,050 | 3,125 | 3,050 | 3,115 | 4,300 | 60 | 102% | 102% | 159% | ▲ | 100% | 100% | 99% | 100% | 102% |
| 20241001 | 3,115 | 3,130 | 3,105 | 3,115 | 1,800 | 0 | 100% | 100% | 42% | -- | 99% | 100% | 100% | 100% | 102% |
| 20241002 | 3,120 | 3,135 | 3,085 | 3,100 | 4,100 | -15 | 100% | 99% | 228% | ▼ | 100% | 100% | 100% | 100% | 102% |
| 20241003 | 3,105 | 3,150 | 3,100 | 3,105 | 2,600 | 5 | 100% | 100% | 63% | ▲ | 99% | 100% | 100% | 100% | 102% |
| 20241004 | 3,125 | 3,125 | 3,105 | 3,105 | 1,300 | 0 | 100% | 99% | 50% | -- | 100% | 99% | 100% | 100% | 102% |
| 20241007 | 3,120 | 3,150 | 3,110 | 3,115 | 2,100 | 10 | 100% | 100% | 162% | ▲ | 99% | 99% | 100% | 100% | 102% |
| 20241008 | 3,120 | 3,140 | 3,090 | 3,090 | 4,300 | -25 | 99% | 99% | 205% | ▼ | 100% | 99% | 100% | 99% | 101% |
| 20241009 | 3,110 | 3,110 | 3,095 | 3,110 | 1,900 | 20 | 101% | 100% | 44% | ▲ | 99% | 99% | 101% | 100% | 102% |
| 20241010 | 3,110 | 3,110 | 3,090 | 3,090 | 2,000 | -20 | 99% | 99% | 105% | ▼ | 100% | 99% | 102% | 99% | 101% |
| 20241011 | 3,090 | 3,110 | 3,090 | 3,090 | 2,700 | 0 | 100% | 100% | 135% | -- | 100% | 99% | 102% | 99% | 101% |
| 20241015 | 3,085 | 3,100 | 3,075 | 3,085 | 3,700 | -5 | 100% | 100% | 137% | ▼ | 100% | 99% | 102% | 99% | 101% |
| 20241016 | 3,080 | 3,095 | 3,075 | 3,075 | 3,900 | -10 | 100% | 100% | 105% | ▼▼ | 99% | 98% | 102% | 99% | 101% |
| 20241017 | 3,090 | 3,090 | 3,060 | 3,060 | 4,200 | -15 | 100% | 99% | 108% | ▼▼▼ | 100% | 99% | 103% | 98% | 100% |
| 20241018 | 3,060 | 3,090 | 3,050 | 3,065 | 4,100 | 5 | 100% | 100% | 98% | ▲ | 100% | 99% | 103% | 98% | 100% |
| 20241021 | 3,055 | 3,060 | 3,050 | 3,050 | 3,200 | -15 | 100% | 100% | 78% | ▼ | 100% | 100% | 103% | 98% | 100% |
| 20241022 | 3,045 | 3,055 | 3,030 | 3,040 | 6,700 | -10 | 100% | 100% | 209% | ▼▼ | 100% | 101% | 104% | 98% | 100% |
| 20241023 | 3,030 | 3,050 | 3,030 | 3,040 | 5,400 | 0 | 100% | 100% | 81% | -- | 100% | 103% | 104% | 98% | 100% |
| 20241024 | 3,025 | 3,040 | 3,010 | 3,015 | 3,600 | -25 | 99% | 100% | 67% | ▼ | 99% | 102% | 103% | 97% | 100% |
| 20241025 | 3,060 | 3,060 | 3,000 | 3,025 | 7,200 | 10 | 100% | 99% | 200% | ▲ | 100% | 101% | 103% | 97% | 100% |
| 20241028 | 3,050 | 3,070 | 3,030 | 3,050 | 2,600 | 25 | 101% | 100% | 36% | ▲▲ | 100% | 101% | 103% | 98% | 101% |
| 20241029 | 3,060 | 3,080 | 3,060 | 3,075 | 1,700 | 25 | 101% | 100% | 65% | ▲▲▲ | 101% | 100% | 101% | 99% | 102% |
| 20241030 | 3,090 | 3,130 | 3,090 | 3,110 | 2,200 | 35 | 101% | 101% | 129% | ▲▲▲▲ | 99% | 100% | 101% | 100% | 103% |
| 20241031 | 3,115 | 3,115 | 3,095 | 3,095 | 1,600 | -15 | 100% | 99% | 73% | ▼ | 100% | 101% | 101% | 99% | 103% |
| 20241101 | 3,090 | 3,090 | 3,075 | 3,080 | 1,500 | -15 | 100% | 100% | 94% | ▼▼ | 100% | 101% | 101% | 99% | 102% |
| 20241105 | 3,110 | 3,110 | 3,080 | 3,095 | 1,100 | 15 | 100% | 100% | 73% | ▲ | 99% | 102% | 102% | 99% | 103% |
| 20241106 | 3,095 | 3,105 | 3,075 | 3,075 | 1,100 | -20 | 99% | 99% | 100% | ▼ | 101% | 102% | 102% | 99% | 102% |
| 20241107 | 3,075 | 3,115 | 3,065 | 3,115 | 5,400 | 40 | 101% | 101% | 491% | ▲ | 101% | 101% | 103% | 100% | 103% |
| 20241108 | 3,115 | 3,135 | 3,095 | 3,135 | 1,700 | 20 | 101% | 101% | 31% | ▲▲ | 101% | 100% | 103% | 100% | 104% |
| 20241111 | 3,115 | 3,150 | 3,115 | 3,145 | 2,200 | 10 | 100% | 101% | 129% | ▲▲▲ | 99% | 99% | 104% | 100% | 104% |
| 20241112 | 3,145 | 3,160 | 3,105 | 3,110 | 4,800 | -35 | 99% | 99% | 218% | ▼ | 101% | 101% | 105% | 99% | 103% |
| 20241113 | 3,105 | 3,150 | 3,100 | 3,150 | 2,300 | 40 | 101% | 101% | 48% | ▲ | 99% | 99% | 104% | 100% | 104% |
| 20241114 | 3,145 | 3,145 | 3,115 | 3,115 | 2,100 | -35 | 99% | 99% | 91% | ▼ | 100% | 100% | 105% | 99% | 103% |
| 20241115 | 3,115 | 3,125 | 3,105 | 3,105 | 1,700 | -10 | 100% | 100% | 81% | ▼▼ | 100% | 101% | 105% | 99% | 103% |
| 20241118 | 3,100 | 3,115 | 3,085 | 3,100 | 2,000 | -5 | 100% | 100% | 118% | ▼▼▼ | 100% | 100% | 104% | 98% | 103% |
| 20241119 | 3,125 | 3,125 | 3,105 | 3,125 | 1,300 | 25 | 101% | 100% | 65% | ▲ | 100% | 101% | 105% | 99% | 104% |
| 20241120 | 3,110 | 3,115 | 3,105 | 3,105 | 1,000 | -20 | 99% | 100% | 77% | ▼ | 100% | 100% | 105% | 99% | 103% |
| 20241121 | 3,105 | 3,120 | 3,105 | 3,120 | 1,000 | 15 | 100% | 100% | 100% | ▲ | 100% | 99% | 104% | 99% | 103% |
| 20241122 | 3,125 | 3,130 | 3,115 | 3,130 | 2,400 | 10 | 100% | 100% | 240% | ▲▲ | 100% | 99% | 104% | 99% | 103% |
| 20241125 | 3,135 | 3,135 | 3,120 | 3,135 | 3,200 | 5 | 100% | 100% | 133% | ▲▲▲ | 99% | 100% | 104% | 100% | 103% |
| 20241126 | 3,135 | 3,135 | 3,115 | 3,115 | 1,300 | -20 | 99% | 99% | 41% | ▼ | 99% | 101% | 104% | 99% | 101% |
| 20241127 | 3,115 | 3,115 | 3,090 | 3,090 | 2,400 | -25 | 99% | 99% | 185% | ▼▼ | 101% | 102% | 105% | 98% | 100% |
| 20241128 | 3,085 | 3,110 | 3,080 | 3,105 | 2,100 | 15 | 100% | 101% | 88% | ▲ | 100% | 103% | 104% | 99% | 101% |
| 20241129 | 3,105 | 3,105 | 3,095 | 3,105 | 700 | 0 | 100% | 100% | 33% | -- | 101% | 103% | 104% | 99% | 101% |
| 20241202 | 3,100 | 3,145 | 3,100 | 3,145 | 3,100 | 40 | 101% | 101% | 443% | ▲ | 100% | 103% | 102% | 100% | 102% |
| 20241203 | 3,150 | 3,150 | 3,140 | 3,140 | 3,200 | -5 | 100% | 100% | 103% | ▼ | 100% | 104% | 102% | 100% | 102% |
| 20241204 | 3,135 | 3,150 | 3,135 | 3,150 | 2,500 | 10 | 100% | 100% | 78% | ▲ | 102% | 103% | 101% | 100% | 102% |
| 20241205 | 3,150 | 3,200 | 3,150 | 3,200 | 8,800 | 50 | 102% | 102% | 352% | ▲▲ | 100% | 102% | 100% | 100% | 104% |
| 20241206 | 3,200 | 3,200 | 3,185 | 3,200 | 2,500 | 0 | 100% | 100% | 28% | -- | 102% | 101% | 0% | 100% | 104% |
| 20241209 | 3,200 | 3,290 | 3,200 | 3,260 | 7,800 | 60 | 102% | 102% | 312% | ▲ | 99% | 98% | 0% | 100% | 106% |
| 20241210 | 3,290 | 3,290 | 3,255 | 3,260 | 3,400 | 0 | 100% | 99% | 44% | -- | 100% | 99% | 0% | 100% | 106% |
| 20241211 | 3,260 | 3,265 | 3,255 | 3,255 | 1,500 | -5 | 100% | 100% | 44% | ▼ | 100% | 99% | 0% | 100% | 105% |
| 20241212 | 3,255 | 3,275 | 3,245 | 3,245 | 4,000 | -10 | 100% | 100% | 267% | ▼▼ | 101% | 100% | 0% | 100% | 105% |
| 20241213 | 3,210 | 3,255 | 3,210 | 3,240 | 2,400 | -5 | 100% | 101% | 60% | ▼▼▼ | 100% | 99% | 0% | 99% | 105% |
| 20241216 | 3,240 | 3,265 | 3,225 | 3,230 | 4,500 | -10 | 100% | 100% | 188% | ▼▼▼▼ | 100% | 99% | 0% | 99% | 105% |
| 20241217 | 3,215 | 3,240 | 3,215 | 3,225 | 2,400 | -5 | 100% | 100% | 53% | ▼▼▼▼▼ | 100% | 0% | 0% | 99% | 104% |
| 20241218 | 3,225 | 3,230 | 3,210 | 3,210 | 900 | -15 | 100% | 100% | 38% | ▼▼▼▼▼▼ | 100% | 0% | 0% | 98% | 104% |
| 20241219 | 3,205 | 3,215 | 3,190 | 3,195 | 3,600 | -15 | 100% | 100% | 400% | ▼▼▼▼▼▼▼ | 99% | 0% | 0% | 98% | 103% |
| 20241220 | 3,215 | 3,215 | 3,180 | 3,185 | 2,300 | -10 | 100% | 99% | 64% | ▼▼▼▼▼▼▼▼ | % | % | % | 98% | 103% |
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 | 0 | 26,400 | 0 | 11,600 | 0 | 14,800 |
| 2024-12-06 | 0 | 25,200 | 0 | 11,100 | 0 | 14,100 |
| 2024-11-29 | 0 | 18,500 | 0 | 10,600 | 0 | 7,900 |
| 2024-11-22 | 0 | 18,500 | 0 | 10,300 | 0 | 8,200 |
| 2024-11-15 | 0 | 17,800 | 0 | 10,200 | 0 | 7,600 |
| 2024-11-08 | 0 | 16,600 | 0 | 10,200 | 0 | 6,400 |
| 2024-11-01 | 0 | 16,700 | 0 | 10,100 | 0 | 6,600 |
| 2024-10-25 | 0 | 15,300 | 0 | 10,200 | 0 | 5,100 |
| 2024-10-18 | 0 | 16,600 | 0 | 9,900 | 0 | 6,700 |
| 2024-10-11 | 0 | 16,300 | 0 | 9,900 | 0 | 6,400 |
| 2024-10-04 | 0 | 16,500 | 0 | 9,900 | 0 | 6,600 |
| 2024-09-27 | 0 | 17,000 | 0 | 10,200 | 0 | 6,800 |
| 2024-09-20 | 0 | 17,400 | 0 | 10,400 | 0 | 7,000 |
| 2024-09-13 | 0 | 16,900 | 0 | 10,400 | 0 | 6,500 |
| 2024-09-06 | 0 | 19,900 | 0 | 13,500 | 0 | 6,400 |
| 2024-08-30 | 0 | 19,200 | 0 | 12,700 | 0 | 6,500 |
| 2024-08-23 | 100 | 18,600 | 100 | 12,100 | 0 | 6,500 |
| 2024-08-16 | 100 | 19,800 | 100 | 12,600 | 0 | 7,200 |
| 2024-08-09 | 100 | 19,500 | 100 | 12,300 | 0 | 7,200 |
| 2024-08-02 | 0 | 23,100 | 0 | 14,300 | 0 | 8,800 |
| 2024-07-26 | 0 | 23,300 | 0 | 13,100 | 0 | 10,200 |
| 2024-07-19 | 0 | 24,900 | 0 | 15,600 | 0 | 9,300 |
| 2024-07-12 | 0 | 24,100 | 0 | 14,600 | 0 | 9,500 |
| 2024-07-05 | 0 | 23,700 | 0 | 14,000 | 0 | 9,700 |
| 2024-06-28 | 0 | 24,700 | 0 | 14,500 | 0 | 10,200 |
| 2024-06-21 | 0 | 23,900 | 0 | 14,200 | 0 | 9,700 |
| 2024-06-14 | 0 | 23,800 | 0 | 14,300 | 0 | 9,500 |
| 2024-06-07 | 0 | 21,500 | 0 | 13,500 | 0 | 8,000 |
| 2024-05-31 | 0 | 20,100 | 0 | 12,200 | 0 | 7,900 |
| 2024-05-24 | 0 | 18,000 | 0 | 10,000 | 0 | 8,000 |
| 2024-05-17 | 0 | 18,100 | 0 | 9,900 | 0 | 8,200 |
| 2024-05-10 | 0 | 18,700 | 0 | 10,000 | 0 | 8,700 |
| 2024-05-02 | 0 | 19,300 | 0 | 9,800 | 0 | 9,500 |
| 2024-04-26 | 0 | 20,300 | 0 | 10,300 | 0 | 10,000 |
| 2024-04-19 | 0 | 22,100 | 0 | 9,900 | 0 | 12,200 |
| 2024-04-12 | 0 | 15,700 | 0 | 8,700 | 0 | 7,000 |
| 2024-04-05 | 0 | 14,900 | 0 | 8,100 | 0 | 6,800 |
| 2024-03-29 | 0 | 10,400 | 0 | 4,200 | 0 | 6,200 |
| 2024-03-22 | 0 | 12,600 | 0 | 3,600 | 0 | 9,000 |
| 2024-03-15 | 0 | 13,400 | 0 | 4,100 | 0 | 9,300 |
| 2024-03-08 | 0 | 17,100 | 0 | 4,600 | 0 | 12,500 |
| 2024-03-01 | 0 | 23,700 | 0 | 7,300 | 0 | 16,400 |
| 2024-02-22 | 0 | 24,300 | 0 | 6,400 | 0 | 17,900 |
| 2024-02-16 | 0 | 23,400 | 0 | 6,200 | 0 | 17,200 |
| 2024-02-09 | 0 | 25,800 | 0 | 7,300 | 0 | 18,500 |
| 2024-02-02 | 0 | 27,000 | 0 | 7,300 | 0 | 19,700 |
| 2024-01-26 | 0 | 27,800 | 0 | 7,600 | 0 | 20,200 |
| 2024-01-19 | 100 | 29,000 | 100 | 9,000 | 0 | 20,000 |
| 2024-01-12 | 100 | 28,300 | 100 | 8,800 | 0 | 19,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 14:00 | ＷＤＩ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240919 | 15:00 | ＷＤＩ | 通期連結業績予想の修正に関するお知らせ |
| 20240809 | 15:00 | ＷＤＩ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240722 | 15:00 | ＷＤＩ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240719 | 15:00 | ＷＤＩ | 特別利益の計上に関するお知らせ |
| 20240625 | 15:00 | ＷＤＩ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240522 | 15:00 | ＷＤＩ | 役員の異動に関するお知らせ |
| 20240514 | 15:00 | ＷＤＩ | 個別業績の前期実績値との差異及び営業外収益（個別）の計上に関するお知らせ |
| 20240514 | 15:00 | ＷＤＩ | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240419 | 15:00 | ＷＤＩ | 通期連結業績予想の修正に関するお知らせ |
| 20240409 | 15:00 | ＷＤＩ | 特別利益の計上に関するお知らせ |
| 20240220 | 08:45 | ＷＤＩ | 当社連結子会社の異動（持分譲渡）に関するお知らせ |
| 20240209 | 15:00 | ＷＤＩ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240124 | 15:00 | ＷＤＩ | 通期連結業績予想の修正及び配当予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3068 | 1 | WDI GROUP -WORLD DINING INSPIRATIONS-WDI GROUP -WORLD DINING INSPIRATIONS | 2024-12-21 17:26:35 |
| 3068 | 2 | 配当金の推移 | WDI GROUP -WORLD DINING INSPIRATIONS- | 2024-06-18 11:25:26 |
| 3068 | 2 | 株主総会 | WDI GROUP -WORLD DINING INSPIRATIONS- | 2024-06-18 11:25:24 |
| 3068 | 2 | その他適時開示書類 | WDI GROUP -WORLD DINING INSPIRATIONS- | 2024-06-18 11:25:23 |
| 3068 | 2 | 年次報告書 | WDI GROUP -WORLD DINING INSPIRATIONS- | 2024-06-18 11:25:22 |
| 3068 | 2 | 有価証券報告書 | WDI GROUP -WORLD DINING INSPIRATIONS- | 2024-06-18 11:25:21 |
| 3068 | 2 | 決算説明会資料 | WDI GROUP -WORLD DINING INSPIRATIONS- | 2024-06-18 11:25:17 |
| 3068 | 2 | キャッシュ・フローの状況 | WDI GROUP -WORLD DINING INSPIRATIONS- | 2024-06-18 11:25:16 |
| 3068 | 2 | 財政状況 | WDI GROUP -WORLD DINING INSPIRATIONS- | 2024-06-18 11:25:15 |
| 3068 | 2 | 業績ハイライト | WDI GROUP -WORLD DINING INSPIRATIONS- | 2024-06-18 11:25:14 |