| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 3,345 | 3,390 | 3,335 | 3,355 | 2,600 | 5 | 100% | 100% | 38% | ▲ | 99% | 100% | 101% | 97% | 106% |
| 20250121 | 3,380 | 3,380 | 3,340 | 3,340 | 2,300 | -15 | 100% | 99% | 88% | ▼ | 101% | 101% | 101% | 97% | 105% |
| 20250122 | 3,355 | 3,375 | 3,325 | 3,375 | 2,000 | 35 | 101% | 101% | 87% | ▲ | 100% | 100% | 101% | 98% | 106% |
| 20250123 | 3,375 | 3,375 | 3,355 | 3,375 | 1,500 | 0 | 100% | 100% | 75% | -- | 100% | 101% | 101% | 98% | 106% |
| 20250124 | 3,370 | 3,400 | 3,350 | 3,365 | 5,500 | -10 | 100% | 100% | 367% | ▼ | 100% | 100% | 101% | 98% | 106% |
| 20250127 | 3,380 | 3,380 | 3,350 | 3,375 | 3,400 | 10 | 100% | 100% | 62% | ▲ | 100% | 100% | 101% | 98% | 106% |
| 20250128 | 3,365 | 3,380 | 3,355 | 3,355 | 3,700 | -20 | 99% | 100% | 109% | ▼ | 100% | 100% | 101% | 97% | 106% |
| 20250129 | 3,355 | 3,380 | 3,350 | 3,365 | 2,500 | 10 | 100% | 100% | 68% | ▲ | 101% | 100% | 101% | 98% | 106% |
| 20250130 | 3,360 | 3,390 | 3,360 | 3,390 | 2,400 | 25 | 101% | 101% | 96% | ▲▲ | 100% | 100% | 101% | 98% | 105% |
| 20250131 | 3,370 | 3,400 | 3,360 | 3,360 | 4,500 | -30 | 99% | 100% | 188% | ▼ | 100% | 100% | 101% | 98% | 102% |
| 20250203 | 3,375 | 3,405 | 3,355 | 3,360 | 5,800 | 0 | 100% | 100% | 129% | -- | 99% | 100% | 102% | 98% | 101% |
| 20250204 | 3,380 | 3,380 | 3,360 | 3,360 | 3,500 | 0 | 100% | 99% | 60% | -- | 100% | 101% | 103% | 98% | 101% |
| 20250205 | 3,355 | 3,370 | 3,355 | 3,360 | 2,700 | 0 | 100% | 100% | 77% | -- | 101% | 101% | 103% | 98% | 101% |
| 20250206 | 3,355 | 3,380 | 3,355 | 3,380 | 4,600 | 20 | 101% | 101% | 170% | ▲ | 99% | 100% | 102% | 98% | 101% |
| 20250207 | 3,385 | 3,385 | 3,360 | 3,365 | 3,200 | -15 | 100% | 99% | 70% | ▼ | 101% | 101% | 102% | 98% | 101% |
| 20250210 | 3,375 | 3,415 | 3,375 | 3,395 | 3,000 | 30 | 101% | 101% | 94% | ▲ | 100% | 100% | 102% | 100% | 102% |
| 20250212 | 3,395 | 3,425 | 3,395 | 3,400 | 5,400 | 5 | 100% | 100% | 180% | ▲▲ | 100% | 100% | 102% | 100% | 102% |
| 20250213 | 3,380 | 3,410 | 3,380 | 3,390 | 5,600 | -10 | 100% | 100% | 104% | ▼ | 100% | 100% | 102% | 100% | 101% |
| 20250214 | 3,390 | 3,405 | 3,390 | 3,395 | 2,300 | 5 | 100% | 100% | 41% | ▲ | 100% | 100% | 101% | 100% | 102% |
| 20250217 | 3,400 | 3,400 | 3,385 | 3,390 | 3,500 | -5 | 100% | 100% | 152% | ▼ | 100% | 100% | 102% | 100% | 101% |
| 20250218 | 3,390 | 3,410 | 3,390 | 3,390 | 4,000 | 0 | 100% | 100% | 114% | -- | 100% | 100% | 102% | 100% | 101% |
| 20250219 | 3,395 | 3,405 | 3,390 | 3,395 | 2,400 | 5 | 100% | 100% | 60% | ▲ | 100% | 100% | 101% | 100% | 101% |
| 20250220 | 3,405 | 3,410 | 3,395 | 3,400 | 2,400 | 5 | 100% | 100% | 100% | ▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20250225 | 3,395 | 3,410 | 3,390 | 3,390 | 4,800 | -10 | 100% | 100% | 200% | ▼ | 99% | 101% | 100% | 100% | 101% |
| 20250226 | 3,400 | 3,400 | 3,380 | 3,380 | 3,800 | -10 | 100% | 99% | 79% | ▼▼ | 100% | 101% | 100% | 99% | 101% |
| 20250227 | 3,385 | 3,405 | 3,385 | 3,400 | 3,100 | 20 | 101% | 100% | 82% | ▲ | 100% | 102% | 100% | 100% | 101% |
| 20250228 | 3,385 | 3,410 | 3,385 | 3,395 | 4,800 | -5 | 100% | 100% | 155% | ▼ | 100% | 101% | 99% | 100% | 101% |
| 20250303 | 3,420 | 3,425 | 3,400 | 3,405 | 3,900 | 10 | 100% | 100% | 81% | ▲ | 100% | 101% | 99% | 100% | 101% |
| 20250304 | 3,425 | 3,425 | 3,400 | 3,425 | 6,100 | 20 | 101% | 100% | 156% | ▲▲ | 100% | 101% | 99% | 100% | 102% |
| 20250305 | 3,400 | 3,425 | 3,400 | 3,415 | 4,800 | -10 | 100% | 100% | 79% | ▼ | 101% | 100% | 99% | 100% | 102% |
| 20250306 | 3,405 | 3,450 | 3,405 | 3,450 | 7,700 | 35 | 101% | 101% | 160% | ▲ | 101% | 100% | 99% | 100% | 103% |
| 20250307 | 3,415 | 3,465 | 3,415 | 3,450 | 8,300 | 0 | 100% | 101% | 108% | -- | 99% | 99% | 98% | 100% | 103% |
| 20250310 | 3,450 | 3,455 | 3,420 | 3,425 | 3,800 | -25 | 99% | 99% | 46% | ▼ | 100% | 99% | 99% | 99% | 102% |
| 20250311 | 3,410 | 3,425 | 3,390 | 3,405 | 12,700 | -20 | 99% | 100% | 334% | ▼▼ | 100% | 99% | 100% | 99% | 101% |
| 20250312 | 3,395 | 3,410 | 3,395 | 3,400 | 1,900 | -5 | 100% | 100% | 15% | ▼▼▼ | 100% | 99% | 93% | 99% | 101% |
| 20250313 | 3,410 | 3,415 | 3,400 | 3,400 | 3,700 | 0 | 100% | 100% | 195% | -- | 100% | 99% | 90% | 99% | 101% |
| 20250314 | 3,400 | 3,400 | 3,385 | 3,385 | 7,200 | -15 | 100% | 100% | 195% | ▼ | 99% | 99% | 90% | 98% | 100% |
| 20250317 | 3,385 | 3,385 | 3,360 | 3,365 | 10,900 | -20 | 99% | 99% | 151% | ▼▼ | 100% | 99% | 91% | 98% | 100% |
| 20250318 | 3,365 | 3,380 | 3,360 | 3,375 | 5,400 | 10 | 100% | 100% | 50% | ▲ | 100% | 100% | 90% | 98% | 100% |
| 20250319 | 3,375 | 3,380 | 3,360 | 3,365 | 5,100 | -10 | 100% | 100% | 94% | ▼ | 100% | 100% | 91% | 98% | 100% |
| 20250321 | 3,365 | 3,370 | 3,360 | 3,360 | 7,700 | -5 | 100% | 100% | 151% | ▼▼ | 99% | 101% | 91% | 97% | 100% |
| 20250324 | 3,360 | 3,360 | 3,330 | 3,335 | 11,100 | -25 | 99% | 99% | 144% | ▼▼▼ | 100% | 95% | 91% | 97% | 100% |
| 20250325 | 3,335 | 3,345 | 3,310 | 3,320 | 11,400 | -15 | 100% | 100% | 103% | ▼▼▼▼ | 101% | 92% | 91% | 96% | 100% |
| 20250326 | 3,335 | 3,370 | 3,330 | 3,370 | 9,200 | 50 | 102% | 101% | 81% | ▲ | 101% | 91% | 91% | 98% | 102% |
| 20250327 | 3,350 | 3,390 | 3,350 | 3,380 | 21,700 | 10 | 100% | 101% | 236% | ▲▲ | 98% | 94% | 94% | 98% | 102% |
| 20250328 | 3,250 | 3,250 | 3,135 | 3,180 | 23,600 | -200 | 94% | 98% | 109% | ▼ | 97% | 96% | 96% | 92% | 100% |
| 20250331 | 3,165 | 3,165 | 3,045 | 3,055 | 14,500 | -125 | 96% | 97% | 61% | ▼▼ | 100% | 98% | 99% | 89% | 100% |
| 20250401 | 3,055 | 3,065 | 3,050 | 3,050 | 4,300 | -5 | 100% | 100% | 30% | ▼▼▼ | 99% | 97% | 98% | 88% | 100% |
| 20250402 | 3,075 | 3,075 | 3,040 | 3,040 | 2,900 | -10 | 100% | 99% | 67% | ▼▼▼▼ | 101% | 101% | 100% | 88% | 100% |
| 20250403 | 3,010 | 3,030 | 3,000 | 3,030 | 6,500 | -10 | 100% | 101% | 224% | ▼▼▼▼▼ | 99% | 102% | 0% | 88% | 100% |
| 20250404 | 2,980 | 3,010 | 2,940 | 2,960 | 15,200 | -70 | 98% | 99% | 234% | ▼▼▼▼▼▼ | 103% | 105% | 0% | 86% | 100% |
| 20250408 | 2,900 | 2,996 | 2,900 | 2,996 | 9,900 | 36 | 101% | 103% | 65% | ▲ | 100% | 102% | 0% | 87% | 101% |
| 20250409 | 2,996 | 2,999 | 2,950 | 2,984 | 4,200 | -12 | 100% | 100% | 42% | ▼ | 100% | 99% | 0% | 88% | 101% |
| 20250410 | 3,055 | 3,080 | 3,000 | 3,050 | 6,300 | 66 | 102% | 100% | 150% | ▲ | 100% | 100% | 0% | 90% | 103% |
| 20250411 | 3,020 | 3,055 | 2,998 | 3,030 | 3,400 | -20 | 99% | 100% | 54% | ▼ | 100% | 99% | 0% | 89% | 102% |
| 20250414 | 3,040 | 3,060 | 3,030 | 3,045 | 1,500 | 15 | 100% | 100% | 44% | ▲ | 100% | 100% | 0% | 90% | 103% |
| 20250415 | 3,030 | 3,055 | 3,030 | 3,035 | 1,900 | -10 | 100% | 100% | 127% | ▼ | 100% | 0% | 0% | 90% | 103% |
| 20250416 | 3,015 | 3,025 | 3,015 | 3,020 | 1,500 | -15 | 100% | 100% | 79% | ▼▼ | 100% | 0% | 0% | 89% | 102% |
| 20250417 | 3,010 | 3,015 | 3,010 | 3,010 | 1,000 | -10 | 100% | 100% | 67% | ▼▼▼ | 100% | 0% | 0% | 89% | 102% |
| 20250418 | 3,010 | 3,060 | 2,995 | 3,015 | 6,900 | 5 | 100% | 100% | 690% | ▲ | % | % | % | 89% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 7,000 | 0 | 3,100 | 0 | 3,900 |
| 2025-04-04 | 0 | 7,900 | 0 | 3,100 | 0 | 4,800 |
| 2025-03-28 | 0 | 5,900 | 0 | 1,700 | 0 | 4,200 |
| 2025-03-21 | 0 | 11,300 | 0 | 2,100 | 0 | 9,200 |
| 2025-03-14 | 0 | 16,600 | 0 | 3,200 | 0 | 13,400 |
| 2025-03-07 | 0 | 21,400 | 0 | 3,400 | 0 | 18,000 |
| 2025-02-28 | 0 | 27,900 | 0 | 7,000 | 0 | 20,900 |
| 2025-02-21 | 0 | 32,800 | 0 | 7,300 | 0 | 25,500 |
| 2025-02-14 | 0 | 32,100 | 0 | 7,400 | 0 | 24,700 |
| 2025-02-07 | 0 | 31,600 | 0 | 8,500 | 0 | 23,100 |
| 2025-01-31 | 0 | 34,200 | 0 | 10,800 | 0 | 23,400 |
| 2025-01-24 | 0 | 36,300 | 0 | 11,200 | 0 | 25,100 |
| 2025-01-17 | 0 | 36,000 | 0 | 11,500 | 0 | 24,500 |
| 2025-01-10 | 0 | 34,900 | 0 | 10,800 | 0 | 24,100 |
| 2024-12-27 | 0 | 30,500 | 0 | 12,600 | 0 | 17,900 |
| 2024-12-20 | 0 | 27,600 | 0 | 11,600 | 0 | 16,000 |
| 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 |
|---|---|---|---|
| 20250418 | 14:00 | ＷＤＩ | 特別損失（連結・個別）の計上及び通期連結業績予想の修正に関するお知らせ |
| 20250418 | 14:00 | ＷＤＩ | 本社移転に関するお知らせ |
| 20250212 | 14:00 | ＷＤＩ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20250212 | 14:00 | ＷＤＩ | 株主優待制度の一部変更及び株主優待券の電子化に関するお知らせ |
| 20250120 | 15:00 | ＷＤＩ | 特別利益の計上に関するお知らせ |
| 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 | 2025-04-19 10:27:46 |
| 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 |