| 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 | 1,170 | 1,173 | 1,163 | 1,167 | 16,200 | -2 | 100% | 100% | 114% | ▼ | 101% | 103% | 106% | 100% | 104% |
| 20240925 | 1,172 | 1,188 | 1,167 | 1,188 | 21,800 | 21 | 102% | 101% | 135% | ▲ | 104% | 101% | 104% | 100% | 106% |
| 20240926 | 1,196 | 1,245 | 1,190 | 1,245 | 42,800 | 57 | 105% | 104% | 196% | ▲▲ | 98% | 98% | 100% | 100% | 111% |
| 20240927 | 1,239 | 1,239 | 1,212 | 1,213 | 18,200 | -32 | 97% | 98% | 43% | ▼ | 100% | 103% | 105% | 97% | 108% |
| 20240930 | 1,189 | 1,208 | 1,172 | 1,186 | 18,000 | -27 | 98% | 100% | 99% | ▼▼ | 100% | 103% | 103% | 95% | 105% |
| 20241001 | 1,202 | 1,213 | 1,189 | 1,208 | 11,900 | 22 | 102% | 100% | 66% | ▲ | 100% | 102% | 103% | 97% | 107% |
| 20241002 | 1,208 | 1,218 | 1,207 | 1,207 | 18,200 | -1 | 100% | 100% | 153% | ▼ | 100% | 100% | 102% | 97% | 107% |
| 20241003 | 1,222 | 1,233 | 1,212 | 1,218 | 16,500 | 11 | 101% | 100% | 91% | ▲ | 100% | 100% | 102% | 98% | 108% |
| 20241004 | 1,220 | 1,232 | 1,220 | 1,220 | 19,600 | 2 | 100% | 100% | 119% | ▲▲ | 100% | 99% | 101% | 98% | 108% |
| 20241007 | 1,238 | 1,239 | 1,229 | 1,238 | 17,000 | 18 | 101% | 100% | 87% | ▲▲▲ | 99% | 100% | 103% | 99% | 110% |
| 20241008 | 1,229 | 1,239 | 1,221 | 1,221 | 12,500 | -17 | 99% | 99% | 74% | ▼ | 99% | 100% | 103% | 98% | 108% |
| 20241009 | 1,238 | 1,238 | 1,221 | 1,224 | 9,200 | 3 | 100% | 99% | 74% | ▲ | 100% | 100% | 104% | 98% | 109% |
| 20241010 | 1,223 | 1,228 | 1,216 | 1,222 | 11,100 | -2 | 100% | 100% | 121% | ▼ | 99% | 100% | 103% | 98% | 109% |
| 20241011 | 1,234 | 1,234 | 1,218 | 1,218 | 10,100 | -4 | 100% | 99% | 91% | ▼▼ | 101% | 102% | 104% | 98% | 107% |
| 20241015 | 1,225 | 1,237 | 1,222 | 1,233 | 10,200 | 15 | 101% | 101% | 101% | ▲ | 100% | 102% | 105% | 99% | 108% |
| 20241016 | 1,220 | 1,234 | 1,220 | 1,223 | 8,100 | -10 | 99% | 100% | 79% | ▼ | 100% | 101% | 104% | 98% | 107% |
| 20241017 | 1,230 | 1,231 | 1,225 | 1,227 | 5,700 | 4 | 100% | 100% | 70% | ▲ | 100% | 100% | 104% | 99% | 106% |
| 20241018 | 1,232 | 1,238 | 1,230 | 1,235 | 6,700 | 8 | 101% | 100% | 118% | ▲▲ | 101% | 98% | 104% | 99% | 106% |
| 20241021 | 1,237 | 1,244 | 1,234 | 1,244 | 12,700 | 9 | 101% | 101% | 190% | ▲▲▲ | 100% | 97% | 103% | 100% | 107% |
| 20241022 | 1,244 | 1,244 | 1,231 | 1,238 | 11,800 | -6 | 100% | 100% | 93% | ▼ | 99% | 99% | 103% | 99% | 106% |
| 20241023 | 1,244 | 1,244 | 1,228 | 1,228 | 9,600 | -10 | 99% | 99% | 81% | ▼▼ | 99% | 101% | 104% | 99% | 104% |
| 20241024 | 1,233 | 1,233 | 1,217 | 1,217 | 14,100 | -11 | 99% | 99% | 147% | ▼▼▼ | 98% | 103% | 106% | 98% | 103% |
| 20241025 | 1,214 | 1,215 | 1,195 | 1,195 | 13,700 | -22 | 98% | 98% | 97% | ▼▼▼▼ | 100% | 103% | 106% | 96% | 101% |
| 20241028 | 1,203 | 1,231 | 1,198 | 1,205 | 15,400 | 10 | 101% | 100% | 112% | ▲ | 102% | 102% | 106% | 97% | 102% |
| 20241029 | 1,212 | 1,231 | 1,210 | 1,231 | 8,400 | 26 | 102% | 102% | 55% | ▲▲ | 100% | 102% | 102% | 99% | 103% |
| 20241030 | 1,243 | 1,251 | 1,234 | 1,247 | 121,100 | 16 | 101% | 100% | 1442% | ▲▲▲ | 99% | 102% | 101% | 100% | 104% |
| 20241031 | 1,246 | 1,249 | 1,235 | 1,235 | 13,000 | -12 | 99% | 99% | 11% | ▼ | 98% | 102% | 102% | 99% | 103% |
| 20241101 | 1,240 | 1,244 | 1,220 | 1,220 | 9,700 | -15 | 99% | 98% | 75% | ▼▼ | 101% | 104% | 101% | 98% | 102% |
| 20241105 | 1,225 | 1,241 | 1,225 | 1,241 | 7,700 | 21 | 102% | 101% | 79% | ▲ | 101% | 101% | 100% | 100% | 104% |
| 20241106 | 1,255 | 1,271 | 1,250 | 1,269 | 41,000 | 28 | 102% | 101% | 532% | ▲▲ | 100% | 101% | 99% | 100% | 106% |
| 20241107 | 1,270 | 1,276 | 1,262 | 1,267 | 20,800 | -2 | 100% | 100% | 51% | ▼ | 99% | 100% | 98% | 100% | 106% |
| 20241108 | 1,278 | 1,278 | 1,267 | 1,270 | 15,300 | 3 | 100% | 99% | 74% | ▲ | 100% | 100% | 99% | 100% | 106% |
| 20241111 | 1,270 | 1,273 | 1,263 | 1,273 | 11,300 | 3 | 100% | 100% | 74% | ▲▲ | 100% | 99% | 98% | 100% | 107% |
| 20241112 | 1,274 | 1,277 | 1,268 | 1,268 | 12,900 | -5 | 100% | 100% | 114% | ▼ | 101% | 99% | 99% | 100% | 106% |
| 20241113 | 1,270 | 1,284 | 1,269 | 1,281 | 20,400 | 13 | 101% | 101% | 158% | ▲ | 99% | 97% | 98% | 100% | 107% |
| 20241114 | 1,281 | 1,287 | 1,268 | 1,268 | 15,900 | -13 | 99% | 99% | 78% | ▼ | 99% | 96% | 100% | 99% | 106% |
| 20241115 | 1,280 | 1,280 | 1,263 | 1,263 | 7,500 | -5 | 100% | 99% | 47% | ▼▼ | 100% | 98% | 101% | 99% | 106% |
| 20241118 | 1,260 | 1,268 | 1,257 | 1,260 | 10,300 | -3 | 100% | 100% | 137% | ▼▼▼ | 98% | 98% | 101% | 98% | 105% |
| 20241119 | 1,265 | 1,265 | 1,242 | 1,242 | 11,100 | -18 | 99% | 98% | 108% | ▼▼▼▼ | 99% | 100% | 103% | 97% | 104% |
| 20241120 | 1,243 | 1,245 | 1,225 | 1,225 | 11,000 | -17 | 99% | 99% | 99% | ▼▼▼▼▼ | 99% | 100% | 103% | 96% | 103% |
| 20241121 | 1,238 | 1,238 | 1,218 | 1,224 | 10,700 | -1 | 100% | 99% | 97% | ▼▼▼▼▼▼ | 101% | 101% | 104% | 96% | 102% |
| 20241122 | 1,224 | 1,237 | 1,224 | 1,233 | 3,000 | 9 | 101% | 101% | 28% | ▲ | 99% | 99% | 102% | 96% | 103% |
| 20241125 | 1,246 | 1,247 | 1,237 | 1,237 | 6,700 | 4 | 100% | 99% | 223% | ▲▲ | 99% | 99% | 102% | 97% | 103% |
| 20241126 | 1,249 | 1,249 | 1,232 | 1,233 | 9,500 | -4 | 100% | 99% | 142% | ▼ | 100% | 102% | 104% | 96% | 101% |
| 20241127 | 1,231 | 1,236 | 1,228 | 1,233 | 9,100 | 0 | 100% | 100% | 96% | -- | 100% | 102% | 104% | 96% | 101% |
| 20241128 | 1,228 | 1,235 | 1,227 | 1,230 | 8,200 | -3 | 100% | 100% | 90% | ▼ | 100% | 101% | 104% | 96% | 101% |
| 20241129 | 1,231 | 1,241 | 1,230 | 1,230 | 6,700 | 0 | 100% | 100% | 82% | -- | 99% | 100% | 102% | 96% | 101% |
| 20241202 | 1,249 | 1,249 | 1,233 | 1,237 | 8,200 | 7 | 101% | 99% | 122% | ▲ | 102% | 101% | 103% | 97% | 101% |
| 20241203 | 1,232 | 1,252 | 1,232 | 1,251 | 8,900 | 14 | 101% | 102% | 109% | ▲▲ | 99% | 100% | 102% | 98% | 102% |
| 20241204 | 1,250 | 1,252 | 1,236 | 1,236 | 9,000 | -15 | 99% | 99% | 101% | ▼ | 101% | 102% | 103% | 96% | 101% |
| 20241205 | 1,236 | 1,251 | 1,236 | 1,246 | 10,500 | 10 | 101% | 101% | 117% | ▲ | 99% | 102% | 102% | 97% | 102% |
| 20241206 | 1,252 | 1,252 | 1,243 | 1,245 | 5,900 | -1 | 100% | 99% | 56% | ▼ | 100% | 102% | 0% | 97% | 102% |
| 20241209 | 1,250 | 1,256 | 1,245 | 1,249 | 10,400 | 4 | 100% | 100% | 176% | ▲ | 99% | 102% | 0% | 98% | 102% |
| 20241210 | 1,255 | 1,255 | 1,247 | 1,247 | 9,200 | -2 | 100% | 99% | 88% | ▼ | 100% | 100% | 0% | 97% | 102% |
| 20241211 | 1,250 | 1,256 | 1,250 | 1,256 | 10,900 | 9 | 101% | 100% | 118% | ▲ | 101% | 100% | 0% | 99% | 103% |
| 20241212 | 1,259 | 1,274 | 1,254 | 1,274 | 16,500 | 18 | 101% | 101% | 151% | ▲▲ | 100% | 98% | 0% | 100% | 104% |
| 20241213 | 1,275 | 1,278 | 1,270 | 1,275 | 14,000 | 1 | 100% | 100% | 85% | ▲▲▲ | 98% | 100% | 0% | 100% | 104% |
| 20241216 | 1,275 | 1,275 | 1,246 | 1,246 | 9,700 | -29 | 98% | 98% | 69% | ▼ | 100% | 102% | 0% | 98% | 102% |
| 20241217 | 1,254 | 1,260 | 1,248 | 1,248 | 5,300 | 2 | 100% | 100% | 55% | ▲ | 100% | 0% | 0% | 98% | 102% |
| 20241218 | 1,257 | 1,260 | 1,247 | 1,253 | 5,100 | 5 | 100% | 100% | 96% | ▲▲ | 100% | 0% | 0% | 98% | 102% |
| 20241219 | 1,250 | 1,262 | 1,250 | 1,255 | 7,600 | 2 | 100% | 100% | 149% | ▲▲▲ | 100% | 0% | 0% | 98% | 102% |
| 20241220 | 1,270 | 1,276 | 1,257 | 1,275 | 12,700 | 20 | 102% | 100% | 167% | ▲▲▲▲ | % | % | % | 100% | 104% |
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 | 1,200 | 24,900 | 200 | 12,000 | 1,000 | 12,900 |
| 2024-12-06 | 800 | 26,700 | 200 | 12,800 | 600 | 13,900 |
| 2024-11-29 | 600 | 25,900 | 0 | 12,800 | 600 | 13,100 |
| 2024-11-22 | 700 | 25,800 | 0 | 12,900 | 700 | 12,900 |
| 2024-11-15 | 1,200 | 25,600 | 0 | 14,000 | 1,200 | 11,600 |
| 2024-11-08 | 2,200 | 23,700 | 0 | 13,700 | 2,200 | 10,000 |
| 2024-11-01 | 1,500 | 16,000 | 0 | 7,600 | 1,500 | 8,400 |
| 2024-10-25 | 1,100 | 16,500 | 0 | 8,400 | 1,100 | 8,100 |
| 2024-10-18 | 800 | 16,400 | 0 | 9,100 | 800 | 7,300 |
| 2024-10-11 | 700 | 17,100 | 0 | 9,200 | 700 | 7,900 |
| 2024-10-04 | 800 | 16,500 | 0 | 8,900 | 800 | 7,600 |
| 2024-09-27 | 900 | 12,100 | 0 | 4,800 | 900 | 7,300 |
| 2024-09-20 | 500 | 13,100 | 100 | 4,300 | 400 | 8,800 |
| 2024-09-13 | 300 | 13,800 | 100 | 4,600 | 200 | 9,200 |
| 2024-09-06 | 3,600 | 14,700 | 0 | 4,800 | 3,600 | 9,900 |
| 2024-08-30 | 1,300 | 14,800 | 0 | 4,700 | 1,300 | 10,100 |
| 2024-08-23 | 600 | 15,300 | 0 | 4,700 | 600 | 10,600 |
| 2024-08-16 | 800 | 15,200 | 0 | 4,200 | 800 | 11,000 |
| 2024-08-09 | 600 | 16,800 | 0 | 4,200 | 600 | 12,600 |
| 2024-08-02 | 500 | 14,000 | 0 | 4,000 | 500 | 10,000 |
| 2024-07-26 | 1,200 | 15,800 | 0 | 4,300 | 1,200 | 11,500 |
| 2024-07-19 | 2,500 | 18,700 | 0 | 5,000 | 2,500 | 13,700 |
| 2024-07-12 | 1,200 | 18,600 | 0 | 4,900 | 1,200 | 13,700 |
| 2024-07-05 | 1,000 | 18,900 | 0 | 5,100 | 1,000 | 13,800 |
| 2024-06-28 | 1,000 | 20,600 | 0 | 5,700 | 1,000 | 14,900 |
| 2024-06-21 | 1,300 | 19,600 | 0 | 4,800 | 1,300 | 14,800 |
| 2024-06-14 | 1,000 | 19,400 | 0 | 4,800 | 1,000 | 14,600 |
| 2024-06-07 | 700 | 19,600 | 0 | 4,800 | 700 | 14,800 |
| 2024-05-31 | 1,400 | 20,600 | 0 | 4,800 | 1,400 | 15,800 |
| 2024-05-24 | 1,600 | 18,900 | 0 | 4,800 | 1,600 | 14,100 |
| 2024-05-17 | 1,500 | 18,200 | 0 | 4,900 | 1,500 | 13,300 |
| 2024-05-10 | 3,300 | 18,600 | 0 | 5,300 | 3,300 | 13,300 |
| 2024-05-02 | 3,300 | 17,900 | 0 | 4,100 | 3,300 | 13,800 |
| 2024-04-26 | 4,900 | 17,800 | 0 | 4,200 | 4,900 | 13,600 |
| 2024-04-19 | 5,500 | 17,400 | 0 | 4,300 | 5,500 | 13,100 |
| 2024-04-12 | 8,500 | 18,200 | 0 | 3,900 | 8,500 | 14,300 |
| 2024-04-05 | 11,400 | 20,600 | 0 | 4,900 | 11,400 | 15,700 |
| 2024-03-29 | 20,100 | 17,200 | 3,200 | 5,500 | 16,900 | 11,700 |
| 2024-03-22 | 662,100 | 57,500 | 647,200 | 16,700 | 14,900 | 40,800 |
| 2024-03-15 | 595,800 | 51,800 | 586,800 | 7,400 | 9,000 | 44,400 |
| 2024-03-08 | 573,100 | 59,300 | 566,500 | 7,000 | 6,600 | 52,300 |
| 2024-03-01 | 255,900 | 57,000 | 250,900 | 6,800 | 5,000 | 50,200 |
| 2024-02-22 | 58,700 | 60,400 | 54,600 | 9,300 | 4,100 | 51,100 |
| 2024-02-16 | 40,200 | 53,700 | 36,300 | 6,300 | 3,900 | 47,400 |
| 2024-02-09 | 32,000 | 49,400 | 27,600 | 6,000 | 4,400 | 43,400 |
| 2024-02-02 | 22,700 | 55,300 | 18,000 | 7,700 | 4,700 | 47,600 |
| 2024-01-26 | 16,000 | 43,500 | 11,400 | 7,200 | 4,600 | 36,300 |
| 2024-01-19 | 11,900 | 40,500 | 7,900 | 7,300 | 4,000 | 33,200 |
| 2024-01-12 | 8,700 | 33,000 | 4,200 | 4,600 | 4,500 | 28,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241129 | 15:30 | ウイン・パートナーズ | 当社の従業員並びに当社完全子会社の取締役及び従業員に対する譲渡制限付株式としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20241105 | 15:30 | ウイン・パートナーズ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240902 | 15:00 | ウイン・パートナーズ | 当社の従業員並びに当社完全子会社の取締役及び従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 20240805 | 15:00 | ウイン・パートナーズ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240514 | 15:00 | ウイン・パートナーズ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240207 | 15:00 | ウイン・パートナーズ | 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 |
|---|---|---|---|
| 3183 | 1 | ウイン・パートナーズ株式会社 | 2024-12-21 17:28:30 |
| 3183 | 2 | 2025年3月期 第2四半期 株主通信 vol.16 (PARTNERS Report)NEW! | 2024-12-06 18:33:31 |
| 3183 | 2 | 臨時報告書（2024年3月期 定時株主総会 議決権行使結果）NEW! | 2024-07-02 00:32:34 |
| 3183 | 2 | 2024年3月期 定時株主総会決議ご通知NEW! | 2024-06-28 18:36:20 |
| 3183 | 2 | 個人投資家向け会社説明会（東京 6/5）資料NEW! | 2024-06-22 00:42:09 |
| 3183 | 2 | ウイン・パートナーズ(3183) - 日本証券新聞 | 2024-06-22 00:33:42 |
| 3183 | 2 | 2024年3月期 定時株主総会招集ご通知 | 2024-06-21 12:49:24 |
| 3183 | 2 | ウイン・パートナーズ株式会社（3183）｜個人投資家向け｜株式会社日本投資環境研究所 | 2024-06-18 06:14:00 |
| 3183 | 2 | IR情報 | ウイン・パートナーズ株式会社 | 2024-06-18 06:13:48 |
| 3183 | 2 | ニュースリリース | ウイン・パートナーズ株式会社 | 2024-06-14 10:48:40 |