| 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 | 472 | 480 | 471 | 474 | 4,500 | -6 | 99% | 100% | 145% | ▼▼ | 101% | 105% | 99% | 98% | 100% |
| 20240726 | 469 | 474 | 469 | 473 | 3,600 | -1 | 100% | 101% | 80% | ▼▼▼ | 101% | 98% | 98% | 98% | 100% |
| 20240729 | 478 | 525 | 471 | 485 | 111,600 | 12 | 103% | 101% | 3100% | ▲ | 98% | 90% | 95% | 100% | 103% |
| 20240730 | 492 | 493 | 475 | 480 | 10,700 | -5 | 99% | 98% | 10% | ▼ | 101% | 84% | 96% | 99% | 102% |
| 20240731 | 488 | 491 | 480 | 491 | 10,000 | 11 | 102% | 101% | 93% | ▲ | 96% | 85% | 96% | 100% | 104% |
| 20240801 | 489 | 489 | 454 | 470 | 30,600 | -21 | 96% | 96% | 306% | ▼ | 95% | 91% | 101% | 96% | 100% |
| 20240802 | 465 | 465 | 440 | 443 | 13,200 | -27 | 94% | 95% | 43% | ▼▼ | 81% | 97% | 104% | 90% | 100% |
| 20240805 | 450 | 450 | 363 | 363 | 27,700 | -80 | 82% | 81% | 210% | ▼▼▼ | 109% | 117% | 125% | 74% | 100% |
| 20240806 | 374 | 428 | 374 | 408 | 11,600 | 45 | 112% | 109% | 42% | ▲ | 103% | 108% | 117% | 83% | 112% |
| 20240807 | 402 | 416 | 390 | 416 | 6,200 | 8 | 102% | 103% | 53% | ▲▲ | 101% | 104% | 112% | 85% | 115% |
| 20240808 | 420 | 430 | 420 | 425 | 3,800 | 9 | 102% | 101% | 61% | ▲▲▲ | 101% | 104% | 108% | 87% | 117% |
| 20240809 | 433 | 437 | 426 | 437 | 6,400 | 12 | 103% | 101% | 168% | ▲▲▲▲ | 99% | 103% | 107% | 89% | 120% |
| 20240813 | 437 | 437 | 414 | 432 | 7,900 | -5 | 99% | 99% | 123% | ▼ | 100% | 105% | 107% | 88% | 119% |
| 20240814 | 435 | 436 | 426 | 436 | 19,400 | 4 | 101% | 100% | 246% | ▲ | 98% | 104% | 106% | 89% | 120% |
| 20240815 | 438 | 439 | 430 | 430 | 2,700 | -6 | 99% | 98% | 14% | ▼ | 102% | 103% | 105% | 88% | 118% |
| 20240816 | 442 | 450 | 437 | 450 | 13,700 | 20 | 105% | 102% | 507% | ▲ | 98% | 103% | 103% | 92% | 124% |
| 20240819 | 452 | 453 | 443 | 443 | 2,400 | -7 | 98% | 98% | 18% | ▼ | 102% | 105% | 104% | 90% | 122% |
| 20240820 | 446 | 455 | 446 | 455 | 1,700 | 12 | 103% | 102% | 71% | ▲ | 100% | 103% | 101% | 93% | 125% |
| 20240821 | 455 | 455 | 449 | 453 | 1,700 | -2 | 100% | 100% | 100% | ▼ | 101% | 104% | 101% | 92% | 125% |
| 20240822 | 452 | 456 | 452 | 456 | 900 | 3 | 101% | 101% | 53% | ▲ | 101% | 100% | 98% | 93% | 126% |
| 20240823 | 461 | 464 | 455 | 464 | 8,800 | 8 | 102% | 101% | 978% | ▲▲ | 101% | 98% | 100% | 95% | 128% |
| 20240826 | 465 | 470 | 459 | 469 | 4,100 | 5 | 101% | 101% | 47% | ▲▲▲ | 100% | 97% | 99% | 96% | 129% |
| 20240827 | 470 | 470 | 463 | 469 | 4,600 | 0 | 100% | 100% | 112% | -- | 99% | 100% | 103% | 96% | 129% |
| 20240828 | 466 | 466 | 457 | 460 | 2,000 | -9 | 98% | 99% | 43% | ▼ | 99% | 101% | 104% | 94% | 127% |
| 20240829 | 459 | 464 | 456 | 456 | 2,500 | -4 | 99% | 99% | 125% | ▼▼ | 100% | 100% | 104% | 97% | 126% |
| 20240830 | 458 | 462 | 455 | 457 | 1,300 | 1 | 100% | 100% | 52% | ▲ | 100% | 100% | 105% | 97% | 126% |
| 20240902 | 457 | 457 | 454 | 457 | 2,600 | 0 | 100% | 100% | 200% | -- | 102% | 98% | 105% | 97% | 126% |
| 20240903 | 457 | 469 | 457 | 465 | 9,300 | 8 | 102% | 102% | 358% | ▲ | 99% | 97% | 103% | 99% | 114% |
| 20240904 | 462 | 462 | 456 | 458 | 3,500 | -7 | 98% | 99% | 38% | ▼ | 101% | 99% | 105% | 98% | 110% |
| 20240905 | 455 | 458 | 453 | 458 | 700 | 0 | 100% | 101% | 20% | -- | 100% | 100% | 106% | 98% | 108% |
| 20240906 | 450 | 453 | 447 | 449 | 2,200 | -9 | 98% | 100% | 314% | ▼ | 100% | 101% | 107% | 96% | 104% |
| 20240909 | 446 | 446 | 438 | 445 | 3,300 | -4 | 99% | 100% | 150% | ▼▼ | 100% | 101% | 107% | 95% | 103% |
| 20240910 | 445 | 450 | 445 | 446 | 900 | 1 | 100% | 100% | 27% | ▲ | 100% | 100% | 107% | 95% | 104% |
| 20240911 | 448 | 454 | 447 | 449 | 1,500 | 3 | 101% | 100% | 167% | ▲▲ | 100% | 100% | 106% | 96% | 104% |
| 20240912 | 450 | 452 | 446 | 448 | 1,000 | -1 | 100% | 100% | 67% | ▼ | 100% | 100% | 106% | 96% | 101% |
| 20240913 | 450 | 450 | 446 | 449 | 700 | 1 | 100% | 100% | 70% | ▲ | 101% | 104% | 107% | 96% | 101% |
| 20240917 | 447 | 450 | 447 | 450 | 1,300 | 1 | 100% | 101% | 186% | ▲▲ | 100% | 104% | 106% | 96% | 101% |
| 20240918 | 449 | 453 | 448 | 448 | 800 | -2 | 100% | 100% | 62% | ▼ | 100% | 107% | 106% | 96% | 101% |
| 20240919 | 448 | 452 | 447 | 448 | 900 | 0 | 100% | 100% | 113% | -- | 100% | 107% | 107% | 96% | 101% |
| 20240920 | 447 | 451 | 446 | 447 | 14,400 | -1 | 100% | 100% | 1600% | ▼ | 103% | 106% | 104% | 95% | 100% |
| 20240924 | 449 | 463 | 449 | 463 | 18,000 | 16 | 104% | 103% | 125% | ▲ | 101% | 103% | 102% | 99% | 104% |
| 20240925 | 462 | 467 | 457 | 467 | 2,900 | 4 | 101% | 101% | 16% | ▲▲ | 102% | 101% | 100% | 100% | 105% |
| 20240926 | 469 | 478 | 467 | 478 | 9,700 | 11 | 102% | 102% | 334% | ▲▲▲ | 100% | 100% | 97% | 100% | 107% |
| 20240927 | 476 | 485 | 473 | 478 | 6,400 | 0 | 100% | 100% | 66% | -- | 98% | 99% | 97% | 100% | 107% |
| 20240930 | 478 | 478 | 447 | 467 | 15,800 | -11 | 98% | 98% | 247% | ▼ | 101% | 102% | 98% | 98% | 105% |
| 20241001 | 469 | 477 | 469 | 475 | 5,900 | 8 | 102% | 101% | 37% | ▲ | 99% | 100% | 97% | 99% | 107% |
| 20241002 | 476 | 484 | 471 | 471 | 8,100 | -4 | 99% | 99% | 137% | ▼ | 100% | 99% | 97% | 99% | 106% |
| 20241003 | 473 | 481 | 473 | 475 | 5,900 | 4 | 101% | 100% | 73% | ▲ | 100% | 99% | 96% | 99% | 107% |
| 20241004 | 475 | 475 | 472 | 475 | 600 | 0 | 100% | 100% | 10% | -- | 99% | 98% | 95% | 99% | 107% |
| 20241007 | 480 | 480 | 472 | 477 | 5,600 | 2 | 100% | 99% | 933% | ▲ | 99% | 97% | 0% | 100% | 107% |
| 20241008 | 475 | 475 | 467 | 468 | 5,100 | -9 | 98% | 99% | 91% | ▼ | 100% | 99% | 0% | 98% | 105% |
| 20241009 | 465 | 467 | 463 | 464 | 5,000 | -4 | 99% | 100% | 98% | ▼▼ | 101% | 99% | 0% | 97% | 104% |
| 20241010 | 465 | 469 | 464 | 469 | 600 | 5 | 101% | 101% | 12% | ▲ | 97% | 98% | 0% | 98% | 105% |
| 20241011 | 469 | 469 | 457 | 457 | 6,600 | -12 | 97% | 97% | 1100% | ▼ | 101% | 100% | 0% | 96% | 102% |
| 20241015 | 459 | 462 | 458 | 462 | 3,600 | 5 | 101% | 101% | 55% | ▲ | 100% | 100% | 0% | 97% | 103% |
| 20241016 | 458 | 460 | 455 | 456 | 2,300 | -6 | 99% | 100% | 64% | ▼ | 101% | 100% | 0% | 95% | 102% |
| 20241017 | 457 | 460 | 457 | 460 | 700 | 4 | 101% | 101% | 30% | ▲ | 100% | 0% | 0% | 96% | 103% |
| 20241018 | 460 | 463 | 459 | 459 | 1,000 | -1 | 100% | 100% | 143% | ▼ | 100% | 0% | 0% | 96% | 103% |
| 20241021 | 460 | 461 | 458 | 458 | 1,000 | -1 | 100% | 100% | 100% | ▼▼ | 100% | 0% | 0% | 96% | 102% |
| 20241022 | 458 | 458 | 456 | 458 | 700 | 0 | 100% | 100% | 70% | -- | % | % | % | 96% | 100% |
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 | 700 | 44,100 | 0 | 16,200 | 700 | 27,900 |
| 2024-10-11 | 700 | 45,900 | 0 | 16,000 | 700 | 29,900 |
| 2024-10-04 | 1,000 | 51,400 | 0 | 16,800 | 1,000 | 34,600 |
| 2024-09-27 | 900 | 42,800 | 0 | 18,600 | 900 | 24,200 |
| 2024-09-20 | 600 | 55,700 | 0 | 19,700 | 600 | 36,000 |
| 2024-09-13 | 600 | 43,600 | 0 | 19,600 | 600 | 24,000 |
| 2024-09-06 | 600 | 45,300 | 0 | 19,600 | 600 | 25,700 |
| 2024-08-30 | 700 | 45,100 | 0 | 18,200 | 700 | 26,900 |
| 2024-08-23 | 700 | 44,400 | 0 | 18,200 | 700 | 26,200 |
| 2024-08-16 | 700 | 43,000 | 0 | 18,200 | 700 | 24,800 |
| 2024-08-09 | 300 | 47,300 | 0 | 18,200 | 300 | 29,100 |
| 2024-08-02 | 800 | 60,700 | 0 | 22,300 | 800 | 38,400 |
| 2024-07-26 | 300 | 63,900 | 0 | 21,800 | 300 | 42,100 |
| 2024-07-19 | 300 | 65,600 | 0 | 22,000 | 300 | 43,600 |
| 2024-07-12 | 200 | 63,400 | 0 | 22,200 | 200 | 41,200 |
| 2024-07-05 | 200 | 56,700 | 0 | 19,200 | 200 | 37,500 |
| 2024-06-28 | 400 | 63,500 | 0 | 19,200 | 400 | 44,300 |
| 2024-06-21 | 300 | 56,300 | 0 | 18,500 | 300 | 37,800 |
| 2024-06-14 | 200 | 52,300 | 0 | 18,400 | 200 | 33,900 |
| 2024-06-07 | 1,500 | 49,100 | 0 | 18,400 | 1,500 | 30,700 |
| 2024-05-31 | 500 | 42,700 | 0 | 18,500 | 500 | 24,200 |
| 2024-05-24 | 400 | 44,700 | 0 | 19,000 | 400 | 25,700 |
| 2024-05-17 | 300 | 45,900 | 0 | 18,600 | 300 | 27,300 |
| 2024-05-10 | 300 | 46,600 | 0 | 18,400 | 300 | 28,200 |
| 2024-05-02 | 400 | 46,400 | 0 | 18,400 | 400 | 28,000 |
| 2024-04-26 | 600 | 49,700 | 0 | 18,400 | 600 | 31,300 |
| 2024-04-19 | 700 | 47,800 | 0 | 19,300 | 700 | 28,500 |
| 2024-04-12 | 100 | 39,900 | 0 | 19,100 | 100 | 20,800 |
| 2024-04-05 | 100 | 43,100 | 0 | 19,200 | 100 | 23,900 |
| 2024-03-29 | 100 | 45,000 | 0 | 21,700 | 100 | 23,300 |
| 2024-03-22 | 300 | 60,600 | 0 | 21,900 | 300 | 38,700 |
| 2024-03-15 | 300 | 57,300 | 0 | 21,300 | 300 | 36,000 |
| 2024-03-08 | 600 | 71,200 | 0 | 21,500 | 600 | 49,700 |
| 2024-03-01 | 400 | 45,900 | 0 | 23,000 | 400 | 22,900 |
| 2024-02-22 | 400 | 48,200 | 0 | 23,300 | 400 | 24,900 |
| 2024-02-16 | 500 | 49,000 | 0 | 23,500 | 500 | 25,500 |
| 2024-02-09 | 4,700 | 44,900 | 0 | 24,200 | 4,700 | 20,700 |
| 2024-02-02 | 5,400 | 44,100 | 0 | 23,800 | 5,400 | 20,300 |
| 2024-01-26 | 6,000 | 42,700 | 0 | 25,800 | 6,000 | 16,900 |
| 2024-01-19 | 8,500 | 40,800 | 0 | 25,600 | 8,500 | 15,200 |
| 2024-01-12 | 16,700 | 42,000 | 0 | 25,800 | 16,700 | 16,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240903 | 08:59 | ウィル | 2024年12月期中間期 決算補足説明資料 |
| 20240809 | 15:30 | ウィル | 2023年12月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240729 | 13:00 | ウィル | 業績予想の修正に関するお知らせ |
| 20240513 | 11:00 | ウィル | 2024年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240226 | 15:00 | ウィル | 支配株主等に関する事項について |
| 20240226 | 15:30 | ウィル | 剰余金の配当に関するお知らせ |
| 20240220 | 10:00 | ウィル | 2023年12月期 決算説明資料 |
| 20240213 | 10:00 | ウィル | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240209 | 10:00 | ウィル | 業績予想の修正および創業者功労金の贈呈に関するお知らせ |
| 20240112 | 15:30 | ウィル | 非上場の親会社等の決算に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3241 | 1 | 株式会社ウィル｜不動産の売買・リフォーム・注文住宅・住宅ローン・保険 | 2024-10-23 08:23:11 |
| 3241 | 2 | お問合せ｜投資家情報 - 株式会社ウィル | 2024-06-19 02:28:12 |
| 3241 | 2 | 第29回定時株主総会決議通知を株主の皆様へ発送いたしました。 | 2024-06-18 20:58:44 |
| 3241 | 2 | 第29期期末のIRレポートを株主の皆様へ発送いたしました。 | 2024-06-18 20:58:42 |
| 3241 | 2 | 2023年12月期有価証券報告書を提出いたしました。 | 2024-06-18 20:58:41 |
| 3241 | 2 | 2024年12月期 第1四半期決算短信を発表いたしました。 | 2024-06-18 20:58:39 |
| 3241 | 2 | 2024年12月期 第1四半期報告書を提出いたしました。 | 2024-06-18 20:58:38 |
| 3241 | 2 | 2022年12月期 決算説明資料を発表いたしました。 | 2024-06-16 05:56:35 |
| 3241 | 2 | 第28回定時株主総会の招集に際しての電子提供措置事項を掲載いたしました。 | 2024-06-16 05:56:34 |
| 3241 | 2 | 第28回定時株主総会招集通知を掲載いたしました。 | 2024-06-16 05:56:32 |