| 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 | 4,324 | 4,345 | 4,268 | 4,273 | 136,300 | -66 | 98% | 99% | 103% | ▼▼ | 99% | 103% | 103% | 92% | 100% |
| 20240726 | 4,255 | 4,287 | 4,210 | 4,221 | 131,700 | -52 | 99% | 99% | 97% | ▼▼▼ | 100% | 100% | 103% | 91% | 100% |
| 20240729 | 4,255 | 4,324 | 4,255 | 4,273 | 103,600 | 52 | 101% | 100% | 79% | ▲ | 101% | 98% | 103% | 92% | 101% |
| 20240730 | 4,233 | 4,281 | 4,222 | 4,272 | 115,500 | -1 | 100% | 101% | 111% | ▼ | 103% | 90% | 103% | 92% | 101% |
| 20240731 | 4,261 | 4,388 | 4,254 | 4,382 | 144,600 | 110 | 103% | 103% | 125% | ▲ | 98% | 91% | 100% | 94% | 104% |
| 20240801 | 4,350 | 4,350 | 4,221 | 4,242 | 142,600 | -140 | 97% | 98% | 99% | ▼ | 99% | 95% | 105% | 91% | 100% |
| 20240802 | 4,172 | 4,202 | 4,112 | 4,147 | 178,700 | -95 | 98% | 99% | 125% | ▼▼ | 92% | 100% | 111% | 90% | 100% |
| 20240805 | 3,953 | 3,985 | 3,588 | 3,631 | 260,400 | -516 | 88% | 92% | 146% | ▼▼▼ | 102% | 108% | 116% | 81% | 100% |
| 20240806 | 3,769 | 3,943 | 3,719 | 3,845 | 211,300 | 214 | 106% | 102% | 81% | ▲ | 103% | 110% | 114% | 85% | 106% |
| 20240807 | 3,829 | 4,100 | 3,821 | 3,950 | 228,000 | 105 | 103% | 103% | 108% | ▲▲ | 99% | 109% | 113% | 88% | 109% |
| 20240808 | 3,880 | 3,914 | 3,693 | 3,856 | 223,100 | -94 | 98% | 99% | 98% | ▼ | 100% | 109% | 112% | 86% | 106% |
| 20240809 | 3,922 | 3,988 | 3,884 | 3,938 | 186,800 | 82 | 102% | 100% | 84% | ▲ | 102% | 108% | 111% | 89% | 108% |
| 20240813 | 3,959 | 4,058 | 3,943 | 4,054 | 144,900 | 116 | 103% | 102% | 78% | ▲▲ | 103% | 104% | 108% | 92% | 112% |
| 20240814 | 4,072 | 4,236 | 4,068 | 4,212 | 202,000 | 158 | 104% | 103% | 139% | ▲▲▲ | 99% | 100% | 104% | 96% | 116% |
| 20240815 | 4,228 | 4,269 | 4,177 | 4,205 | 179,100 | -7 | 100% | 99% | 89% | ▼ | 101% | 101% | 104% | 96% | 116% |
| 20240816 | 4,250 | 4,322 | 4,240 | 4,293 | 147,200 | 88 | 102% | 101% | 82% | ▲ | 98% | 102% | 103% | 98% | 118% |
| 20240819 | 4,285 | 4,300 | 4,195 | 4,195 | 130,700 | -98 | 98% | 98% | 89% | ▼ | 101% | 104% | 105% | 96% | 116% |
| 20240820 | 4,199 | 4,251 | 4,199 | 4,221 | 124,300 | 26 | 101% | 101% | 95% | ▲ | 102% | 104% | 106% | 96% | 116% |
| 20240821 | 4,169 | 4,283 | 4,151 | 4,248 | 126,200 | 27 | 101% | 102% | 102% | ▲▲ | 101% | 102% | 104% | 97% | 117% |
| 20240822 | 4,267 | 4,309 | 4,248 | 4,300 | 137,400 | 52 | 101% | 101% | 109% | ▲▲▲ | 101% | 101% | 102% | 98% | 118% |
| 20240823 | 4,314 | 4,398 | 4,300 | 4,371 | 149,000 | 71 | 102% | 101% | 108% | ▲▲▲▲ | 99% | 99% | 103% | 100% | 120% |
| 20240826 | 4,371 | 4,398 | 4,326 | 4,333 | 112,100 | -38 | 99% | 99% | 75% | ▼ | 100% | 101% | 103% | 99% | 119% |
| 20240827 | 4,335 | 4,365 | 4,300 | 4,339 | 133,600 | 6 | 100% | 100% | 119% | ▲ | 100% | 102% | 106% | 99% | 119% |
| 20240828 | 4,318 | 4,362 | 4,310 | 4,337 | 92,500 | -2 | 100% | 100% | 69% | ▼ | 100% | 101% | 106% | 99% | 119% |
| 20240829 | 4,337 | 4,385 | 4,310 | 4,332 | 103,900 | -5 | 100% | 100% | 112% | ▼▼ | 100% | 100% | 106% | 99% | 119% |
| 20240830 | 4,327 | 4,335 | 4,275 | 4,316 | 129,100 | -16 | 100% | 100% | 124% | ▼▼▼ | 101% | 101% | 106% | 99% | 119% |
| 20240902 | 4,334 | 4,392 | 4,326 | 4,371 | 113,000 | 55 | 101% | 101% | 88% | ▲ | 100% | 100% | 105% | 100% | 120% |
| 20240903 | 4,380 | 4,414 | 4,376 | 4,383 | 114,000 | 12 | 100% | 100% | 101% | ▲▲ | 100% | 101% | 106% | 100% | 114% |
| 20240904 | 4,331 | 4,410 | 4,330 | 4,338 | 133,800 | -45 | 99% | 100% | 117% | ▼ | 100% | 100% | 106% | 99% | 113% |
| 20240905 | 4,338 | 4,420 | 4,337 | 4,343 | 121,900 | 5 | 100% | 100% | 91% | ▲ | 100% | 102% | 106% | 99% | 113% |
| 20240906 | 4,345 | 4,409 | 4,345 | 4,365 | 110,000 | 22 | 101% | 100% | 90% | ▲▲ | 102% | 103% | 107% | 100% | 111% |
| 20240909 | 4,295 | 4,393 | 4,295 | 4,379 | 147,700 | 14 | 100% | 102% | 134% | ▲▲▲ | 99% | 100% | 105% | 100% | 108% |
| 20240910 | 4,380 | 4,440 | 4,352 | 4,358 | 172,400 | -21 | 100% | 99% | 117% | ▼ | 100% | 101% | 106% | 99% | 104% |
| 20240911 | 4,335 | 4,386 | 4,317 | 4,342 | 192,100 | -16 | 100% | 100% | 111% | ▼▼ | 100% | 100% | 104% | 99% | 104% |
| 20240912 | 4,409 | 4,468 | 4,383 | 4,412 | 172,300 | 70 | 102% | 100% | 90% | ▲ | 99% | 101% | 106% | 100% | 105% |
| 20240913 | 4,365 | 4,411 | 4,325 | 4,341 | 149,700 | -71 | 98% | 99% | 87% | ▼ | 100% | 102% | 110% | 98% | 103% |
| 20240917 | 4,388 | 4,410 | 4,303 | 4,372 | 145,600 | 31 | 101% | 100% | 97% | ▲ | 101% | 103% | 110% | 99% | 104% |
| 20240918 | 4,372 | 4,413 | 4,361 | 4,397 | 134,000 | 25 | 101% | 101% | 92% | ▲▲ | 100% | 104% | 109% | 100% | 104% |
| 20240919 | 4,407 | 4,443 | 4,407 | 4,417 | 127,300 | 20 | 100% | 100% | 95% | ▲▲▲ | 99% | 103% | 108% | 100% | 103% |
| 20240920 | 4,449 | 4,449 | 4,404 | 4,416 | 225,000 | -1 | 100% | 99% | 177% | ▼ | 101% | 103% | 108% | 100% | 102% |
| 20240924 | 4,450 | 4,489 | 4,432 | 4,483 | 139,300 | 67 | 102% | 101% | 62% | ▲ | 99% | 100% | 108% | 100% | 104% |
| 20240925 | 4,479 | 4,479 | 4,408 | 4,452 | 110,000 | -31 | 99% | 99% | 79% | ▼ | 102% | 98% | 107% | 99% | 103% |
| 20240926 | 4,513 | 4,616 | 4,462 | 4,596 | 227,300 | 144 | 103% | 102% | 207% | ▲ | 101% | 98% | 106% | 100% | 106% |
| 20240927 | 4,539 | 4,660 | 4,536 | 4,575 | 204,900 | -21 | 100% | 101% | 90% | ▼ | 101% | 101% | 108% | 100% | 106% |
| 20240930 | 4,450 | 4,512 | 4,411 | 4,481 | 142,300 | -94 | 98% | 101% | 69% | ▼▼ | 100% | 102% | 107% | 97% | 104% |
| 20241001 | 4,450 | 4,474 | 4,411 | 4,428 | 141,500 | -53 | 99% | 100% | 99% | ▼▼▼ | 99% | 103% | 106% | 96% | 102% |
| 20241002 | 4,436 | 4,470 | 4,365 | 4,384 | 159,900 | -44 | 99% | 99% | 113% | ▼▼▼▼ | 100% | 104% | 106% | 95% | 101% |
| 20241003 | 4,440 | 4,468 | 4,399 | 4,457 | 171,700 | 73 | 102% | 100% | 107% | ▲ | 101% | 103% | 105% | 97% | 103% |
| 20241004 | 4,458 | 4,548 | 4,458 | 4,506 | 152,300 | 49 | 101% | 101% | 89% | ▲▲ | 100% | 101% | 103% | 98% | 104% |
| 20241007 | 4,550 | 4,562 | 4,521 | 4,528 | 142,200 | 22 | 100% | 100% | 93% | ▲▲▲ | 101% | 106% | 0% | 99% | 104% |
| 20241008 | 4,528 | 4,605 | 4,524 | 4,582 | 171,900 | 54 | 101% | 101% | 121% | ▲▲▲▲ | 100% | 105% | 0% | 100% | 106% |
| 20241009 | 4,598 | 4,635 | 4,582 | 4,605 | 171,600 | 23 | 101% | 100% | 100% | ▲▲▲▲▲ | 99% | 103% | 0% | 100% | 106% |
| 20241010 | 4,639 | 4,648 | 4,570 | 4,574 | 163,100 | -31 | 99% | 99% | 95% | ▼ | 101% | 103% | 0% | 99% | 105% |
| 20241011 | 4,570 | 4,620 | 4,562 | 4,606 | 184,800 | 32 | 101% | 101% | 113% | ▲ | 105% | 102% | 0% | 100% | 106% |
| 20241015 | 4,607 | 4,835 | 4,598 | 4,817 | 282,600 | 211 | 105% | 105% | 153% | ▲▲ | 100% | 98% | 0% | 100% | 111% |
| 20241016 | 4,786 | 4,841 | 4,760 | 4,778 | 234,100 | -39 | 99% | 100% | 83% | ▼ | 98% | 97% | 0% | 99% | 109% |
| 20241017 | 4,799 | 4,799 | 4,702 | 4,712 | 173,000 | -66 | 99% | 98% | 74% | ▼▼ | 99% | 0% | 0% | 98% | 107% |
| 20241018 | 4,723 | 4,752 | 4,671 | 4,685 | 167,200 | -27 | 99% | 99% | 97% | ▼▼▼ | 98% | 0% | 0% | 97% | 107% |
| 20241021 | 4,730 | 4,733 | 4,632 | 4,642 | 124,400 | -43 | 99% | 98% | 74% | ▼▼▼▼ | 101% | 0% | 0% | 96% | 106% |
| 20241022 | 4,630 | 4,686 | 4,619 | 4,671 | 162,500 | 29 | 101% | 101% | 131% | ▲ | % | % | % | 97% | 107% |
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 | 52,700 | 32,700 | 10,600 | 5,500 | 42,100 | 27,200 |
| 2024-10-11 | 44,000 | 30,000 | 9,200 | 5,800 | 34,800 | 24,200 |
| 2024-10-04 | 38,000 | 32,700 | 8,800 | 6,000 | 29,200 | 26,700 |
| 2024-09-27 | 46,500 | 29,500 | 9,100 | 5,300 | 37,400 | 24,200 |
| 2024-09-20 | 48,100 | 37,400 | 16,300 | 7,300 | 31,800 | 30,100 |
| 2024-09-13 | 39,900 | 37,700 | 11,000 | 6,800 | 28,900 | 30,900 |
| 2024-09-06 | 38,700 | 42,200 | 9,200 | 8,300 | 29,500 | 33,900 |
| 2024-08-30 | 38,700 | 48,000 | 9,200 | 8,400 | 29,500 | 39,600 |
| 2024-08-23 | 38,200 | 50,200 | 9,200 | 7,600 | 29,000 | 42,600 |
| 2024-08-16 | 36,000 | 47,800 | 9,200 | 6,700 | 26,800 | 41,100 |
| 2024-08-09 | 24,300 | 55,600 | 8,800 | 7,700 | 15,500 | 47,900 |
| 2024-08-02 | 53,400 | 85,200 | 10,100 | 7,100 | 43,300 | 78,100 |
| 2024-07-26 | 74,200 | 95,800 | 11,200 | 11,500 | 63,000 | 84,300 |
| 2024-07-19 | 100,100 | 102,300 | 13,600 | 10,500 | 86,500 | 91,800 |
| 2024-07-12 | 111,000 | 102,600 | 15,400 | 8,600 | 95,600 | 94,000 |
| 2024-07-05 | 114,200 | 104,800 | 14,500 | 9,200 | 99,700 | 95,600 |
| 2024-06-28 | 120,600 | 93,400 | 14,500 | 6,800 | 106,100 | 86,600 |
| 2024-06-21 | 125,500 | 103,000 | 14,300 | 8,400 | 111,200 | 94,600 |
| 2024-06-14 | 121,800 | 37,300 | 14,100 | 6,900 | 107,700 | 30,400 |
| 2024-06-07 | 62,000 | 19,400 | 11,600 | 4,700 | 50,400 | 14,700 |
| 2024-05-31 | 60,800 | 21,100 | 11,500 | 5,200 | 49,300 | 15,900 |
| 2024-05-24 | 47,300 | 34,500 | 11,000 | 4,400 | 36,300 | 30,100 |
| 2024-05-17 | 73,800 | 16,400 | 10,500 | 4,200 | 63,300 | 12,200 |
| 2024-05-10 | 79,600 | 20,300 | 10,100 | 3,500 | 69,500 | 16,800 |
| 2024-05-02 | 77,500 | 13,600 | 10,100 | 3,700 | 67,400 | 9,900 |
| 2024-04-26 | 79,100 | 13,300 | 10,100 | 3,300 | 69,000 | 10,000 |
| 2024-04-19 | 78,600 | 21,300 | 10,300 | 5,600 | 68,300 | 15,700 |
| 2024-04-12 | 86,600 | 22,400 | 10,400 | 7,700 | 76,200 | 14,700 |
| 2024-04-05 | 86,900 | 14,200 | 10,300 | 2,500 | 76,600 | 11,700 |
| 2024-03-29 | 96,700 | 7,900 | 13,800 | 1,500 | 82,900 | 6,400 |
| 2024-03-22 | 105,200 | 5,600 | 22,600 | 1,500 | 82,600 | 4,100 |
| 2024-03-15 | 79,000 | 13,600 | 17,000 | 1,200 | 62,000 | 12,400 |
| 2024-03-08 | 97,200 | 8,700 | 10,200 | 1,600 | 87,000 | 7,100 |
| 2024-03-01 | 99,600 | 11,900 | 10,000 | 1,900 | 89,600 | 10,000 |
| 2024-02-22 | 93,100 | 9,900 | 12,800 | 1,900 | 80,300 | 8,000 |
| 2024-02-16 | 90,900 | 29,100 | 12,700 | 1,300 | 78,200 | 27,800 |
| 2024-02-09 | 85,600 | 11,200 | 10,200 | 1,700 | 75,400 | 9,500 |
| 2024-02-02 | 78,400 | 30,700 | 10,000 | 3,100 | 68,400 | 27,600 |
| 2024-01-26 | 78,300 | 30,500 | 10,000 | 3,000 | 68,300 | 27,500 |
| 2024-01-19 | 79,600 | 19,700 | 10,800 | 2,500 | 68,800 | 17,200 |
| 2024-01-12 | 81,700 | 6,700 | 11,100 | 3,000 | 70,600 | 3,700 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-11 | J.P. MORGAN SECURITIES PLC | 18,193 | 0.03% | ▼ | -317,800 | 4,570 | 4,620 | 4,562 | 4,606 | 184,800 |
| 2024-10-08 | J.P. MORGAN SECURITIES PLC | 335,993 | 0.60% | ▲ | 331,821 | 4,528 | 4,605 | 4,524 | 4,582 | 171,900 |
| 2024-09-17 | J.P. MORGAN SECURITIES PLC | 4,172 | 0.00% | ▼ | -275,239 | 4,388 | 4,410 | 4,303 | 4,372 | 145,600 |
| 2024-08-14 | J.P. MORGAN SECURITIES PLC | 279,411 | 0.50% | ▲ | 4,072 | 4,236 | 4,068 | 4,212 | 202,000 | |
| 2024-06-25 | Citigroup Global Markets Limited | 125,500 | 0.22% | ▼ | -153,400 | 4,406 | 4,442 | 4,392 | 4,408 | 256,500 |
| 2024-06-24 | Citigroup Global Markets Limited | 278,900 | 0.50% | ▲ | 278,900 | 4,450 | 4,460 | 4,371 | 4,395 | 370,800 |
| 2024-05-31 | Citigroup Global Markets Limited | 0 | 0.00% | ▼ | -689,700 | 3,803 | 3,885 | 3,803 | 3,879 | 318,400 |
| 2024-05-30 | Citigroup Global Markets Limited | 689,700 | 1.24% | ▲ | 28,700 | 3,739 | 3,840 | 3,731 | 3,784 | 348,200 |
| 2024-05-29 | Citigroup Global Markets Limited | 661,000 | 1.19% | ▲ | 186,000 | 3,761 | 3,774 | 3,727 | 3,747 | 153,700 |
| 2024-05-24 | Citigroup Global Markets Limited | 475,000 | 0.85% | ▲ | 46,700 | 3,710 | 3,819 | 3,710 | 3,790 | 163,400 |
| 2024-05-22 | Citigroup Global Markets Limited | 428,300 | 0.70% | ▲ | 4,500 | 3,710 | 3,734 | 3,682 | 3,690 | 134,100 |
| 2024-05-21 | Citigroup Global Markets Limited | 423,800 | 0.69% | ▲ | 3,668 | 3,767 | 3,668 | 3,725 | 175,100 |
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 |
|---|---|---|---|---|---|
| S100U2TL | 350 | 2024-07-24 13:49 | 株式会社ワコールホールディングス | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書 |
| S100U2HK | 350 | 2024-07-17 16:15 | 株式会社ワコールホールディングス | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100U0SH | 350 | 2024-07-09 16:15 | 株式会社ワコールホールディングス | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100U002 | 350 | 2024-07-04 16:15 | 株式会社ワコールホールディングス | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100TWW2 | 350 | 2024-06-27 16:11 | 株式会社ワコールホールディングス | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100TO48 | 350 | 2024-06-19 16:20 | 株式会社ワコールホールディングス | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100TLGT | 350 | 2024-06-11 17:05 | 株式会社ワコールホールディングス | ３Ｄ Ｉｎｖｅｓｔｍｅｎｔ Ｐａｒｔｎｅｒｓ Ｐｔｅ． Ｌｔｄ． | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3591 | 1 | ワコールホールディングス | 2024-10-23 08:29:32 |
| 3591 | 2 | ESGデータ集 | 2024-10-21 20:31:04 |
| 3591 | 2 | 2025年3月期 第1四半期 決算説明資料 | 2024-08-20 19:39:40 |
| 3591 | 2 | 2025年3月期 第1四半期 決算説明資料 書き起こし | 2024-08-20 19:39:38 |
| 3591 | 2 | 2025年3月期第1四半期 DATA BOOK | 2024-08-20 19:39:35 |
| 3591 | 2 | | 投資家情報 | ワコールホールディングス | 2024-08-20 19:34:45 |
| 3591 | 2 | 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 | 2024-07-19 02:32:20 |
| 3591 | 2 | 2024年3月期 有価証券報告書 | 2024-06-25 22:40:33 |
| 3591 | 2 | ESGデータ集 | 2024-06-18 17:51:36 |
| 3591 | 2 | IR | WACOAL HOLDINGS CORP. | 2024-06-18 11:47:01 |