| 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 | 1,181 | 1,189 | 1,159 | 1,171 | 34,700 | -24 | 98% | 99% | 68% | ▼ | 99% | 101% | 104% | 98% | 105% |
| 20240726 | 1,178 | 1,211 | 1,161 | 1,170 | 42,400 | -1 | 100% | 99% | 122% | ▼▼ | 101% | 100% | 105% | 98% | 105% |
| 20240729 | 1,167 | 1,177 | 1,141 | 1,176 | 29,500 | 6 | 101% | 101% | 70% | ▲ | 99% | 94% | 105% | 98% | 105% |
| 20240730 | 1,170 | 1,175 | 1,154 | 1,154 | 46,500 | -22 | 98% | 99% | 158% | ▼ | 103% | 90% | 107% | 97% | 103% |
| 20240731 | 1,154 | 1,186 | 1,144 | 1,186 | 11,000 | 32 | 103% | 103% | 24% | ▲ | 100% | 90% | 105% | 99% | 106% |
| 20240801 | 1,171 | 1,185 | 1,142 | 1,171 | 29,100 | -15 | 99% | 100% | 265% | ▼ | 97% | 94% | 109% | 98% | 105% |
| 20240802 | 1,130 | 1,149 | 1,100 | 1,100 | 39,700 | -71 | 94% | 97% | 136% | ▼▼ | 93% | 103% | 118% | 92% | 100% |
| 20240805 | 1,044 | 1,053 | 937 | 968 | 107,600 | -132 | 88% | 93% | 271% | ▼▼▼ | 104% | 111% | 123% | 81% | 100% |
| 20240806 | 1,001 | 1,049 | 1,001 | 1,039 | 29,600 | 71 | 107% | 104% | 28% | ▲ | 104% | 111% | 122% | 87% | 107% |
| 20240807 | 1,009 | 1,099 | 1,004 | 1,051 | 26,600 | 12 | 101% | 104% | 90% | ▲▲ | 102% | 114% | 118% | 88% | 109% |
| 20240808 | 1,042 | 1,086 | 1,022 | 1,064 | 56,500 | 13 | 101% | 102% | 212% | ▲▲▲ | 100% | 110% | 114% | 89% | 110% |
| 20240809 | 1,076 | 1,100 | 1,064 | 1,078 | 29,600 | 14 | 101% | 100% | 52% | ▲▲▲▲ | 103% | 109% | 114% | 90% | 111% |
| 20240813 | 1,080 | 1,114 | 1,068 | 1,112 | 60,700 | 34 | 103% | 103% | 205% | ▲▲▲▲▲ | 101% | 104% | 111% | 93% | 115% |
| 20240814 | 1,112 | 1,125 | 1,105 | 1,125 | 69,000 | 13 | 101% | 101% | 114% | ▲▲▲▲▲▲ | 100% | 98% | 104% | 94% | 116% |
| 20240815 | 1,185 | 1,277 | 1,116 | 1,188 | 114,600 | 63 | 106% | 100% | 166% | ▲▲▲▲▲▲▲ | 100% | 98% | 104% | 99% | 123% |
| 20240816 | 1,186 | 1,199 | 1,160 | 1,182 | 37,800 | -6 | 99% | 100% | 33% | ▼ | 97% | 103% | 99% | 99% | 122% |
| 20240819 | 1,182 | 1,189 | 1,140 | 1,152 | 31,900 | -30 | 97% | 97% | 84% | ▼▼ | 101% | 107% | 102% | 96% | 119% |
| 20240820 | 1,149 | 1,182 | 1,129 | 1,160 | 46,500 | 8 | 101% | 101% | 146% | ▲ | 103% | 109% | 102% | 97% | 120% |
| 20240821 | 1,130 | 1,163 | 1,121 | 1,162 | 36,600 | 2 | 100% | 103% | 79% | ▲▲ | 101% | 108% | 102% | 97% | 120% |
| 20240822 | 1,136 | 1,148 | 1,123 | 1,146 | 30,100 | -16 | 99% | 101% | 82% | ▼ | 107% | 107% | 103% | 96% | 118% |
| 20240823 | 1,142 | 1,226 | 1,126 | 1,220 | 65,100 | 74 | 106% | 107% | 216% | ▲ | 101% | 101% | 96% | 100% | 126% |
| 20240826 | 1,220 | 1,247 | 1,213 | 1,229 | 47,000 | 9 | 101% | 101% | 72% | ▲▲ | 100% | 100% | 98% | 100% | 127% |
| 20240827 | 1,231 | 1,238 | 1,219 | 1,231 | 13,900 | 2 | 100% | 100% | 30% | ▲▲▲ | 100% | 95% | 98% | 100% | 127% |
| 20240828 | 1,228 | 1,255 | 1,216 | 1,224 | 15,700 | -7 | 99% | 100% | 113% | ▼ | 99% | 95% | 98% | 99% | 126% |
| 20240829 | 1,228 | 1,234 | 1,208 | 1,214 | 16,900 | -10 | 99% | 99% | 108% | ▼▼ | 101% | 95% | 99% | 99% | 125% |
| 20240830 | 1,215 | 1,235 | 1,199 | 1,231 | 24,600 | 17 | 101% | 101% | 146% | ▲ | 95% | 94% | 99% | 100% | 127% |
| 20240902 | 1,226 | 1,226 | 1,164 | 1,166 | 19,600 | -65 | 95% | 95% | 80% | ▼ | 100% | 98% | 103% | 95% | 120% |
| 20240903 | 1,175 | 1,180 | 1,166 | 1,170 | 11,700 | 4 | 100% | 100% | 60% | ▲ | 99% | 99% | 104% | 95% | 113% |
| 20240904 | 1,165 | 1,165 | 1,148 | 1,148 | 11,600 | -22 | 98% | 99% | 99% | ▼ | 102% | 102% | 107% | 93% | 109% |
| 20240905 | 1,132 | 1,170 | 1,132 | 1,157 | 19,900 | 9 | 101% | 102% | 172% | ▲ | 98% | 97% | 104% | 94% | 109% |
| 20240906 | 1,164 | 1,165 | 1,137 | 1,138 | 13,900 | -19 | 98% | 98% | 70% | ▼ | 103% | 101% | 107% | 92% | 106% |
| 20240909 | 1,125 | 1,169 | 1,125 | 1,157 | 17,700 | 19 | 102% | 103% | 127% | ▲ | 100% | 98% | 104% | 94% | 104% |
| 20240910 | 1,157 | 1,158 | 1,141 | 1,153 | 8,300 | -4 | 100% | 100% | 47% | ▼ | 97% | 100% | 104% | 94% | 102% |
| 20240911 | 1,155 | 1,155 | 1,112 | 1,118 | 16,500 | -35 | 97% | 97% | 199% | ▼▼ | 100% | 103% | 106% | 91% | 100% |
| 20240912 | 1,125 | 1,141 | 1,113 | 1,130 | 16,000 | 12 | 101% | 100% | 97% | ▲ | 101% | 104% | 106% | 92% | 101% |
| 20240913 | 1,130 | 1,146 | 1,117 | 1,139 | 14,700 | 9 | 101% | 101% | 92% | ▲▲ | 96% | 101% | 101% | 93% | 102% |
| 20240917 | 1,159 | 1,163 | 1,098 | 1,107 | 26,700 | -32 | 97% | 96% | 182% | ▼ | 103% | 107% | 102% | 90% | 100% |
| 20240918 | 1,128 | 1,160 | 1,128 | 1,158 | 18,900 | 51 | 105% | 103% | 71% | ▲ | 100% | 104% | 100% | 94% | 105% |
| 20240919 | 1,157 | 1,171 | 1,147 | 1,154 | 8,300 | -4 | 100% | 100% | 44% | ▼ | 101% | 104% | 98% | 94% | 104% |
| 20240920 | 1,157 | 1,176 | 1,157 | 1,171 | 6,900 | 17 | 101% | 101% | 83% | ▲ | 100% | 102% | 96% | 95% | 106% |
| 20240924 | 1,171 | 1,183 | 1,164 | 1,168 | 17,000 | -3 | 100% | 100% | 246% | ▼ | 103% | 102% | 93% | 95% | 106% |
| 20240925 | 1,177 | 1,249 | 1,168 | 1,208 | 36,000 | 40 | 103% | 103% | 212% | ▲ | 100% | 99% | 91% | 98% | 109% |
| 20240926 | 1,211 | 1,219 | 1,200 | 1,207 | 6,200 | -1 | 100% | 100% | 17% | ▼ | 99% | 96% | 90% | 98% | 109% |
| 20240927 | 1,218 | 1,218 | 1,197 | 1,200 | 8,500 | -7 | 99% | 99% | 137% | ▼▼ | 99% | 96% | 92% | 97% | 108% |
| 20240930 | 1,196 | 1,206 | 1,181 | 1,189 | 10,200 | -11 | 99% | 99% | 120% | ▼▼▼ | 100% | 96% | 91% | 97% | 107% |
| 20241001 | 1,196 | 1,205 | 1,164 | 1,197 | 10,600 | 8 | 101% | 100% | 104% | ▲ | 97% | 95% | 90% | 99% | 108% |
| 20241002 | 1,198 | 1,206 | 1,155 | 1,165 | 23,000 | -32 | 97% | 97% | 217% | ▼ | 98% | 96% | 91% | 96% | 105% |
| 20241003 | 1,176 | 1,188 | 1,152 | 1,152 | 6,600 | -13 | 99% | 98% | 29% | ▼▼ | 100% | 94% | 92% | 95% | 104% |
| 20241004 | 1,155 | 1,168 | 1,154 | 1,154 | 9,300 | 2 | 100% | 100% | 141% | ▲ | 98% | 94% | 88% | 96% | 104% |
| 20241007 | 1,163 | 1,163 | 1,136 | 1,138 | 16,500 | -16 | 99% | 98% | 177% | ▼ | 99% | 96% | 0% | 94% | 103% |
| 20241008 | 1,137 | 1,137 | 1,114 | 1,125 | 16,800 | -13 | 99% | 99% | 102% | ▼▼ | 98% | 98% | 0% | 93% | 102% |
| 20241009 | 1,116 | 1,125 | 1,088 | 1,090 | 37,900 | -35 | 97% | 98% | 226% | ▼▼▼ | 99% | 98% | 0% | 90% | 100% |
| 20241010 | 1,103 | 1,103 | 1,040 | 1,090 | 70,400 | 0 | 100% | 99% | 186% | -- | 100% | 99% | 0% | 90% | 100% |
| 20241011 | 1,096 | 1,103 | 1,079 | 1,092 | 11,500 | 2 | 100% | 100% | 16% | ▲ | 99% | 97% | 0% | 90% | 100% |
| 20241015 | 1,103 | 1,103 | 1,084 | 1,096 | 17,900 | 4 | 100% | 99% | 156% | ▲▲ | 99% | 97% | 0% | 91% | 101% |
| 20241016 | 1,090 | 1,107 | 1,077 | 1,078 | 12,500 | -18 | 98% | 99% | 70% | ▼ | 100% | 95% | 0% | 89% | 100% |
| 20241017 | 1,084 | 1,094 | 1,072 | 1,083 | 20,800 | 5 | 100% | 100% | 166% | ▲ | 98% | 0% | 0% | 90% | 100% |
| 20241018 | 1,084 | 1,089 | 1,064 | 1,067 | 11,600 | -16 | 99% | 98% | 56% | ▼ | 100% | 0% | 0% | 88% | 100% |
| 20241021 | 1,054 | 1,066 | 1,052 | 1,058 | 19,300 | -9 | 99% | 100% | 166% | ▼▼ | 97% | 0% | 0% | 88% | 100% |
| 20241022 | 1,057 | 1,068 | 1,020 | 1,029 | 35,700 | -29 | 97% | 97% | 185% | ▼▼▼ | % | % | % | 85% | 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 | 210,300 | 0 | 98,900 | 700 | 111,400 |
| 2024-10-11 | 2,400 | 210,800 | 0 | 97,500 | 2,400 | 113,300 |
| 2024-10-04 | 3,500 | 191,300 | 0 | 89,600 | 3,500 | 101,700 |
| 2024-09-27 | 4,200 | 192,700 | 0 | 90,600 | 4,200 | 102,100 |
| 2024-09-20 | 4,200 | 191,500 | 0 | 85,400 | 4,200 | 106,100 |
| 2024-09-13 | 3,900 | 191,700 | 0 | 85,000 | 3,900 | 106,700 |
| 2024-09-06 | 4,700 | 195,800 | 0 | 86,300 | 4,700 | 109,500 |
| 2024-08-30 | 6,400 | 196,600 | 0 | 88,200 | 6,400 | 108,400 |
| 2024-08-23 | 5,800 | 216,900 | 0 | 102,700 | 5,800 | 114,200 |
| 2024-08-16 | 6,200 | 230,000 | 0 | 103,600 | 6,200 | 126,400 |
| 2024-08-09 | 5,500 | 232,400 | 0 | 112,000 | 5,500 | 120,400 |
| 2024-08-02 | 5,800 | 251,900 | 0 | 132,500 | 5,800 | 119,400 |
| 2024-07-26 | 4,800 | 251,700 | 0 | 132,600 | 4,800 | 119,100 |
| 2024-07-19 | 4,600 | 257,800 | 0 | 132,500 | 4,600 | 125,300 |
| 2024-07-12 | 8,400 | 257,200 | 0 | 132,500 | 8,400 | 124,700 |
| 2024-07-05 | 19,100 | 257,500 | 0 | 133,500 | 19,100 | 124,000 |
| 2024-06-28 | 21,600 | 260,300 | 0 | 133,400 | 21,600 | 126,900 |
| 2024-06-21 | 11,500 | 185,000 | 0 | 140,400 | 11,500 | 44,600 |
| 2024-06-14 | 3,100 | 213,600 | 0 | 164,000 | 3,100 | 49,600 |
| 2024-06-07 | 2,900 | 219,800 | 0 | 162,400 | 2,900 | 57,400 |
| 2024-05-31 | 2,900 | 331,500 | 0 | 163,000 | 2,900 | 168,500 |
| 2024-05-24 | 3,400 | 324,400 | 0 | 158,100 | 3,400 | 166,300 |
| 2024-05-17 | 2,600 | 301,400 | 0 | 156,300 | 2,600 | 145,100 |
| 2024-05-10 | 5,900 | 383,000 | 0 | 255,500 | 5,900 | 127,500 |
| 2024-05-02 | 2,500 | 371,000 | 0 | 253,200 | 2,500 | 117,800 |
| 2024-04-26 | 2,700 | 369,900 | 0 | 251,500 | 2,700 | 118,400 |
| 2024-04-19 | 10,400 | 378,500 | 0 | 248,700 | 10,400 | 129,800 |
| 2024-04-12 | 8,100 | 351,000 | 0 | 220,700 | 8,100 | 130,300 |
| 2024-04-05 | 6,000 | 401,800 | 0 | 151,500 | 6,000 | 250,300 |
| 2024-03-29 | 4,100 | 389,300 | 0 | 131,600 | 4,100 | 257,700 |
| 2024-03-22 | 2,000 | 318,200 | 0 | 102,200 | 2,000 | 216,000 |
| 2024-03-15 | 2,400 | 288,100 | 0 | 93,000 | 2,400 | 195,100 |
| 2024-03-08 | 3,100 | 251,900 | 0 | 89,500 | 3,100 | 162,400 |
| 2024-03-01 | 2,000 | 213,000 | 0 | 88,900 | 2,000 | 124,100 |
| 2024-02-22 | 5,300 | 213,100 | 0 | 86,100 | 5,300 | 127,000 |
| 2024-02-16 | 5,400 | 211,300 | 0 | 84,600 | 5,400 | 126,700 |
| 2024-02-09 | 3,600 | 178,300 | 0 | 57,100 | 3,600 | 121,200 |
| 2024-02-02 | 2,300 | 173,100 | 0 | 47,300 | 2,300 | 125,800 |
| 2024-01-26 | 2,300 | 178,300 | 0 | 47,900 | 2,300 | 130,400 |
| 2024-01-19 | 5,000 | 191,800 | 0 | 53,200 | 5,000 | 138,600 |
| 2024-01-12 | 2,300 | 195,500 | 0 | 58,200 | 2,300 | 137,300 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UEXI | 350 | 2024-09-24 15:36 | 株式会社ウイルプラスホールディングス | 明治安田アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| S100UA4V | 350 | 2024-08-29 16:43 | 株式会社ウイルプラスホールディングス | 成瀬 隆章 | 変更報告書 |
| S100U9K1 | 350 | 2024-08-22 14:57 | 株式会社ウイルプラスホールディングス | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100TKRW | 350 | 2024-06-07 10:33 | 株式会社ウイルプラスホールディングス | 明治安田アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3538 | 1 | 株式会社ウイルプラスホールディングス｜公式サイト | 2024-10-22 20:27:17 |
| 3538 | 2 | IR LIBRARY｜INVESTOR RELATIONS｜WILLPLUS Holdings Corporatio | 2024-06-19 02:38:39 |
| 3538 | 2 | TOP MESSAGE｜INVESTOR RELATIONS｜WILLPLUS Holdings Corporation | 2024-06-19 02:38:38 |
| 3538 | 2 | NEWS RELEASE｜INVESTOR RELATIONS｜WILLPLUS Holdings Corporation | 2024-06-19 02:38:36 |
| 3538 | 2 | 電子公告｜株式情報｜株式会社ウイルプラスホールディングス | 2024-06-19 02:38:35 |
| 3538 | 2 | 株価情報｜株式情報｜株式会社ウイルプラスホールディングス | 2024-06-19 02:38:34 |
| 3538 | 2 | 株主還元｜株式情報｜株式会社ウイルプラスホールディングス | 2024-06-19 02:38:33 |
| 3538 | 2 | 株式状況｜株式情報｜株式会社ウイルプラスホールディングス | 2024-06-19 02:38:31 |
| 3538 | 2 | サステナビリティ｜IRライブラリー｜株式会社ウイルプラスホールディングス | 2024-06-19 02:38:30 |
| 3538 | 2 | その他IR情報｜IRライブラリー｜株式会社ウイルプラスホールディングス | 2024-06-19 02:38:29 |