3141--ウエルシア-【小売業】【ドラッグストア】イオン傘下3社を統合し業界首位狙う
売上高:12173390-当期純利益:264510-総資産:5518600-時価:456001800----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202412261,8651,8831,8651,883594,20015101%101%74%101%108%121%95%101%
202412271,8881,9111,8871,910514,80027101%101%87%▲▲105%108%117%96%102%
202412301,9552,0681,9512,0542,136,600144108%105%415%▲▲▲99%104%111%100%110%
202501062,0492,0512,0172,0251,057,600-2999%99%49%100%105%110%99%108%
202501072,0502,0522,0272,044654,30019101%100%62%99%107%110%100%109%
202501082,0432,0652,0262,026841,600-1899%99%129%104%108%111%99%108%
202501092,0312,1382,0272,1062,676,00080104%104%318%103%106%108%100%113%
202501102,0772,1502,0522,1401,204,00034102%103%45%▲▲101%105%106%100%115%
202501142,1202,1612,1132,1511,056,20012101%101%88%▲▲▲101%105%104%100%115%
202501152,1662,1902,1582,1811,095,90030101%101%104%▲▲▲▲102%105%103%100%117%
202501162,1682,2062,1602,2021,056,10021101%102%96%▲▲▲▲▲100%100%101%100%118%
202501172,2122,2232,1932,209886,6008100%100%84%▲▲▲▲▲▲100%100%100%100%118%
202501202,2222,2382,2132,221672,50012101%100%76%▲▲▲▲▲▲▲102%100%99%100%119%
202501212,2422,2802,2352,2791,034,10058103%102%154%▲▲▲▲▲▲▲▲96%99%98%100%122%
202501222,2652,2652,1712,1791,334,600-10196%96%129%102%103%103%96%117%
202501232,1752,2372,1622,218961,30039102%102%72%100%101%101%97%119%
202501242,2182,2432,2122,225643,9008100%100%67%▲▲100%100%101%98%119%
202501272,2432,2432,2012,237695,30012101%100%108%▲▲▲99%99%101%98%120%
202501282,2462,2592,2262,226858,000-11100%99%123%102%99%102%98%119%
202501292,2112,2722,2042,250812,20024101%102%95%100%97%101%99%120%
202501302,2512,2642,2282,240747,700-11100%100%92%100%98%102%98%117%
202501312,2252,2422,2182,234539,800-6100%100%72%▼▼99%99%103%98%110%
202502032,2012,2182,1802,184980,500-5098%99%182%▼▼▼100%100%104%96%108%
202502042,1792,2042,1742,1781,072,400-6100%100%109%▼▼▼▼100%101%104%96%108%
202502052,1792,2002,1702,170748,000-8100%100%70%▼▼▼▼▼100%102%104%95%107%
202502062,1752,1892,1682,182806,30012101%100%108%98%102%104%96%104%
202502072,1822,1892,1462,1471,000,900-3598%98%124%102%104%105%94%100%
202502102,1492,1932,1372,1881,308,30041102%102%131%100%101%103%96%102%
202502122,1982,2092,1792,190964,9003100%100%74%▲▲101%101%103%96%102%
202502132,2002,2252,1942,218935,00028101%101%97%▲▲▲99%99%100%97%103%
202502142,2592,2642,2212,2311,003,50013101%99%107%▲▲▲▲99%100%101%98%104%
202502172,2522,2612,2122,2221,104,900-9100%99%110%99%102%102%97%103%
202502182,2222,2302,1992,202835,900-2099%99%76%▼▼101%103%102%97%103%
202502192,1982,2242,1822,218936,30016101%101%112%101%101%101%99%103%
202502202,2132,2292,1992,2281,361,90010100%101%145%▲▲100%98%97%99%104%
202502252,2702,2752,2402,2631,090,10035102%100%80%▲▲▲99%98%97%100%105%
202502262,2792,2792,2372,2652,156,8003100%99%198%▲▲▲▲100%101%99%100%105%
202502272,2382,2652,2012,2441,896,500-2299%100%88%99%101%98%99%104%
202502282,2442,2552,2162,218724,300-2699%99%38%▼▼101%103%100%98%103%
202503032,2002,2412,1962,224755,8007100%101%104%101%101%98%98%104%
202503042,2302,2442,2002,243627,50019101%101%83%▲▲101%99%97%99%104%
202503052,2512,2752,2362,267787,40024101%101%125%▲▲▲99%97%96%100%106%
202503062,2762,2972,2622,265638,400-2100%99%81%98%97%95%100%105%
202503072,2892,2952,2442,244501,800-2199%98%79%▼▼99%98%96%99%105%
202503102,2602,2642,2382,238524,400-7100%99%105%▼▼▼98%100%0%99%104%
202503112,2192,2232,1412,178947,300-6097%98%181%▼▼▼▼101%100%0%96%101%
202503122,1832,2172,1832,211622,00033102%101%66%102%102%0%98%102%
202503132,1612,2012,1612,196488,200-1599%102%78%101%100%0%97%101%
202503142,1852,2122,1852,209461,50013101%101%95%99%99%0%97%101%
202503172,2072,2072,1822,193478,300-1699%99%104%100%99%0%97%101%
202503182,2002,2112,1882,190501,800-3100%100%105%▼▼100%99%0%97%101%
202503192,1902,2082,1712,195428,0005100%100%85%99%0%0%97%101%
202503212,1902,1942,1692,177357,400-1899%99%84%100%0%0%96%100%
202503242,1502,1752,1482,155474,800-2399%100%133%▼▼101%0%0%95%100%
202503252,1532,2052,1522,175500,80020101%101%105%%%%96%101%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-03-14114,900255,80050,300195,00064,60060,800
2025-03-07162,700248,30077,500192,40085,20055,900
2025-02-28235,000254,100121,600197,000113,40057,100
2025-02-216,298,000385,2006,146,200215,000151,800170,200
2025-02-143,907,200379,6003,802,000220,200105,200159,400
2025-02-072,466,100425,6002,312,400245,500153,700180,100
2025-01-311,130,300354,800973,600224,300156,700130,500
2025-01-24709,000380,700544,600226,900164,400153,800
2025-01-17573,500402,100414,200241,300159,300160,800
2025-01-10413,200440,000262,000266,000151,200174,000
2024-12-27145,200629,80086,700334,00058,500295,800
2024-12-20116,800635,00058,200332,40058,600302,600
2024-12-13117,600622,90052,100334,00065,500288,900
2024-12-06120,900619,60049,800327,50071,100292,100
2024-11-29109,600766,80046,700361,30062,900405,500
2024-11-22106,800838,20045,600370,00061,200468,200
2024-11-15127,900835,30062,700355,90065,200479,400
2024-11-08123,200891,20061,900377,40061,300513,800
2024-11-01107,000956,40060,600388,20046,400568,200
2024-10-25100,600888,30067,300345,80033,300542,500
2024-10-18114,100851,70067,700345,60046,400506,100
2024-10-11117,600899,20062,300355,00055,300544,200
2024-10-04123,100788,80062,300316,00060,800472,800
2024-09-2797,600922,70057,700328,70039,900594,000
2024-09-2076,5001,025,20048,000353,50028,500671,700
2024-09-1377,4001,125,20049,200364,40028,200760,800
2024-09-0682,0001,091,80049,400351,10032,600740,700
2024-08-3084,2001,155,80050,000365,00034,200790,800
2024-08-2381,6001,193,20048,200354,90033,400838,300
2024-08-1684,1001,280,30045,200348,20038,900932,100
2024-08-0998,9001,335,30070,400352,60028,500982,700
2024-08-02118,7001,694,80071,100528,70047,6001,166,100
2024-07-26153,6002,003,30069,700579,60083,9001,423,700
2024-07-19148,4001,802,40081,500508,90066,9001,293,500
2024-07-12168,0001,819,40078,100530,10089,9001,289,300
2024-07-05119,1001,735,60077,500493,00041,6001,242,600
2024-06-28113,6001,524,60069,800439,20043,8001,085,400
2024-06-21106,3001,523,40068,800436,20037,5001,087,200
2024-06-14114,5001,545,00069,000420,30045,5001,124,700
2024-06-07111,3001,273,20058,400348,70052,900924,500
2024-05-3164,0001,256,80023,400344,30040,600912,500
2024-05-2437,5001,278,1003,600345,60033,900932,500
2024-05-1723,2001,109,8003,700297,40019,500812,400
2024-05-1025,0001,101,6002,700298,90022,300802,700
2024-05-0228,1001,138,2002,300305,70025,800832,500
2024-04-2627,2001,150,7002,500313,30024,700837,400
2024-04-1936,3001,207,1002,500307,60033,800899,500
2024-04-1237,400984,5004,000246,00033,400738,500
2024-04-0545,600677,1004,200184,70041,400492,400
2024-03-2931,700618,8003,500173,10028,200445,700
2024-03-2252,800590,1005,100168,90047,700421,200
2024-03-1538,500515,9006,400150,10032,100365,800
2024-03-0853,300528,50011,000145,50042,300383,000
2024-03-01156,300651,00064,100182,20092,200468,800
2024-02-225,620,100589,7005,492,000214,300128,100375,400
2024-02-163,829,600559,0003,724,100201,600105,500357,400
2024-02-092,332,600542,2002,155,200211,400177,400330,800
2024-02-021,059,000688,200981,000259,00078,000429,200
2024-01-26532,1001,083,900470,800324,40061,300759,500
2024-01-19342,5001,157,700300,900324,00041,600833,700
2024-01-12264,8001,124,300197,500341,70067,300782,600

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
2025-03-21 モルガン・スタンレーMUFG証券株式会社1,700,0840.81%452,2042,1902,1942,1692,177357,400
2025-03-19 モルガン・スタンレーMUFG証券株式会社1,247,8800.59%-212,0542,1902,2082,1712,195428,000
2025-03-11 モルガン・スタンレーMUFG証券株式会社1,459,9340.69%-90,6792,2192,2232,1412,178947,300
2025-03-05 モルガン・スタンレーMUFG証券株式会社1,550,6130.73%253,3002,2512,2752,2362,267787,400
2025-02-28 モルガン・スタンレーMUFG証券株式会社1,297,3130.61%244,4012,2442,2552,2162,218724,300
2025-02-25 モルガン・スタンレーMUFG証券株式会社1,052,9120.50%2,2702,2752,2402,2631,090,100
2024-06-27 MERRILL LYNCH INTERNATIONAL669,2420.31%-564,0342,0202,0222,0042,014626,500
2024-06-26 MERRILL LYNCH INTERNATIONAL1,233,2760.58%-10,1002,0402,0402,0122,018789,000
2024-06-25 MERRILL LYNCH INTERNATIONAL1,243,3760.59%9,3002,0532,0562,0372,048694,900
2024-06-24 MERRILL LYNCH INTERNATIONAL1,234,0760.58%-41,0002,0192,0491,9972,0441,001,300
2024-06-21 MERRILL LYNCH INTERNATIONAL1,275,0760.60%-15,4001,9722,0261,9661,9901,625,100
2024-06-19 MERRILL LYNCH INTERNATIONAL1,290,4760.61%16,2001,9861,9991,9571,995792,200
2024-06-18 MERRILL LYNCH INTERNATIONAL1,274,2760.60%18,5001,9992,0121,9892,000752,000
2024-06-17 MERRILL LYNCH INTERNATIONAL1,255,7760.59%-9,2501,9831,9961,9561,9941,396,300
2024-06-14 MERRILL LYNCH INTERNATIONAL1,265,0260.60%-16,4001,9852,0061,9752,0051,532,600
2024-06-13 MERRILL LYNCH INTERNATIONAL1,281,4260.61%22,1002,1002,1002,0042,0071,811,300
2024-06-12 MERRILL LYNCH INTERNATIONAL1,259,3260.60%18,5002,1162,1182,1022,102396,700
2024-06-11 MERRILL LYNCH INTERNATIONAL1,240,8260.59%12,7002,1492,1492,1152,115630,100
2024-06-10 MERRILL LYNCH INTERNATIONAL1,228,1260.58%25,7002,1292,1512,1202,151339,600
2024-06-07 MERRILL LYNCH INTERNATIONAL1,202,4260.57%16,9002,1262,1332,1232,131416,200
2024-06-05 MERRILL LYNCH INTERNATIONAL1,185,5260.56%25,4862,1462,1612,1312,135557,200
2024-06-03 MERRILL LYNCH INTERNATIONAL1,160,0400.55%14,9002,1752,1782,1432,166681,200
2024-05-31 MERRILL LYNCH INTERNATIONAL1,145,1400.54%61,1002,1342,1712,1262,167636,800
2024-05-23 MERRILL LYNCH INTERNATIONAL1,084,0400.51%20,4002,2412,2412,2222,224461,000
2024-05-22 MERRILL LYNCH INTERNATIONAL1,063,6400.50%22,3782,2812,2812,2412,246713,800
2024-04-22 MERRILL LYNCH INTERNATIONAL1,041,2620.49%-9,4602,2932,3562,2862,352849,900
2024-04-19 MERRILL LYNCH INTERNATIONAL1,050,7220.50%25,7932,3002,3012,2572,262652,900
2024-03-06 MERRILL LYNCH INTERNATIONAL1,024,9290.48%-61,1002,7592,8592,7422,8581,578,200
2024-03-05 MERRILL LYNCH INTERNATIONAL1,086,0290.51%-31,5382,6802,7632,6662,7601,673,000

TDnet更新情報

報告日strtime銘柄タイトル
2025012115:30ウエルシアHD 株主優待制度の一部変更に関するお知らせ
2025010815:30ウエルシアHD 2025年2月期 第3四半期決算短信〔日本基準〕(連結)
2025010815:30ウエルシアHD 2025年2月期 第3四半期決算補足資料
2025010815:30ウエルシアHD 2025年2月期 第3四半期決算説明会資料
2024100715:00ウエルシアHD 通期連結業績予想の修正に関するお知らせ
2024100715:00ウエルシアHD 2025年2月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024100715:00ウエルシアHD 2025年2月期 第2四半期決算補足資料
2024100715:00ウエルシアHD 2025年2月期 第2四半期決算説明会資料
2024070815:00ウエルシアHD 2025年2月期 第1四半期決算短信〔日本基準〕(連結)
2024070815:00ウエルシアHD 2025年2月期 第1四半期決算補足資料
2024070815:00ウエルシアHD 2025年2月期 第1四半期決算説明会資料
2024053015:00ウエルシアHD 支配株主等に関する事項について
2024052113:10ウエルシアHD 代表取締役の異動及び経営体制に関するお知らせ
2024041818:30ウエルシアHD ウエルシアホールディングスによるウェルパークの完全子会社化、いなげやにおける子会社の異動並びに当該子会社からの特別配当受領及び特別利益計上のお知らせ
2024041818:30ウエルシアHD 定款一部変更に関するお知らせ
2024041815:35ウエルシアHD 代表取締役社長選任に関するお知らせ
2024041709:00ウエルシアHD 代表取締役及び取締役の異動(辞任)に関するお知らせ
2024040815:00ウエルシアHD 2024年2月期 決算短信〔日本基準〕(連結)
2024040815:00ウエルシアHD 2024年2月期 決算補足資料
2024040815:00ウエルシアHD 2024年2月期 決算説明会資料
2024022817:15ウエルシアHD ツルハHD、イオン及びウエルシアHDとの資本業務提携、並びにツルハHDにおける主要株主及び主要株主である筆頭株主の異動に関するお知らせ
2024022610:30ウエルシアHD 当社に関する一部報道について
2024011715:00ウエルシアHD 株式会社エクスチェンジの株式取得(完全子会社化)についてのお知らせ
2024010915:00ウエルシアHD 2024年2月期 第3四半期決算短信〔日本基準〕(連結)
2024010915:00ウエルシアHD 2024年2月期 第3四半期決算補足資料
2024010915:00ウエルシアHD 2024年2月期 第3四半期決算説明会資料

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TAUF3502024-04-22 10:19ウエルシアホールディングス(株)みずほ証券株式会社変更報告書(特例対象株券等)
S100T0AI3502024-03-07 10:20ウエルシアホールディングス(株)みずほ証券株式会社大量保有報告書(特例対象株券等)
S100SQRX3502024-02-07 10:16ウエルシアホールディングス(株)みずほ証券株式会社変更報告書(特例対象株券等)

企業サイト更新情報