| 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 | 1,082 | 1,086 | 1,074 | 1,074 | 2,600 | -1 | 100% | 99% | 74% | ▼ | 100% | 102% | 110% | 88% | 101% |
| 20240925 | 1,087 | 1,098 | 1,075 | 1,087 | 4,400 | 13 | 101% | 100% | 169% | ▲ | 97% | 100% | 109% | 89% | 103% |
| 20240926 | 1,100 | 1,103 | 1,062 | 1,072 | 4,700 | -15 | 99% | 97% | 107% | ▼ | 100% | 102% | 111% | 88% | 101% |
| 20240927 | 1,080 | 1,115 | 1,080 | 1,084 | 18,600 | 12 | 101% | 100% | 396% | ▲ | 101% | 101% | 110% | 91% | 102% |
| 20240930 | 1,093 | 1,130 | 1,074 | 1,106 | 3,000 | 22 | 102% | 101% | 16% | ▲▲ | 99% | 97% | 108% | 93% | 104% |
| 20241001 | 1,106 | 1,106 | 1,084 | 1,095 | 6,800 | -11 | 99% | 99% | 227% | ▼ | 99% | 99% | 109% | 93% | 103% |
| 20241002 | 1,100 | 1,100 | 1,070 | 1,092 | 5,000 | -3 | 100% | 99% | 74% | ▼▼ | 103% | 102% | 110% | 94% | 103% |
| 20241003 | 1,071 | 1,100 | 1,068 | 1,100 | 8,600 | 8 | 101% | 103% | 172% | ▲ | 99% | 100% | 115% | 95% | 104% |
| 20241004 | 1,092 | 1,100 | 1,074 | 1,078 | 4,300 | -22 | 98% | 99% | 50% | ▼ | 100% | 105% | 117% | 93% | 102% |
| 20241007 | 1,079 | 1,082 | 1,073 | 1,078 | 5,200 | 0 | 100% | 100% | 121% | -- | 101% | 110% | 116% | 93% | 102% |
| 20241008 | 1,085 | 1,091 | 1,071 | 1,091 | 3,000 | 13 | 101% | 101% | 58% | ▲ | 99% | 109% | 116% | 95% | 103% |
| 20241009 | 1,090 | 1,092 | 1,078 | 1,078 | 1,200 | -13 | 99% | 99% | 40% | ▼ | 101% | 111% | 117% | 94% | 102% |
| 20241010 | 1,078 | 1,109 | 1,078 | 1,090 | 3,500 | 12 | 101% | 101% | 292% | ▲ | 102% | 108% | 113% | 97% | 103% |
| 20241011 | 1,113 | 1,135 | 1,110 | 1,135 | 16,000 | 45 | 104% | 102% | 457% | ▲▲ | 99% | 99% | 105% | 100% | 107% |
| 20241015 | 1,200 | 1,205 | 1,155 | 1,192 | 20,800 | 57 | 105% | 99% | 130% | ▲▲▲ | 101% | 100% | 107% | 100% | 112% |
| 20241016 | 1,177 | 1,199 | 1,174 | 1,193 | 6,400 | 1 | 100% | 101% | 31% | ▲▲▲▲ | 100% | 98% | 105% | 100% | 113% |
| 20241017 | 1,198 | 1,198 | 1,178 | 1,197 | 5,600 | 4 | 100% | 100% | 88% | ▲▲▲▲▲ | 99% | 97% | 105% | 100% | 113% |
| 20241018 | 1,197 | 1,197 | 1,180 | 1,183 | 4,800 | -14 | 99% | 99% | 86% | ▼ | 99% | 99% | 103% | 99% | 111% |
| 20241021 | 1,183 | 1,195 | 1,160 | 1,174 | 10,300 | -9 | 99% | 99% | 215% | ▼▼ | 100% | 98% | 104% | 98% | 110% |
| 20241022 | 1,173 | 1,173 | 1,152 | 1,172 | 1,200 | -2 | 100% | 100% | 12% | ▼▼▼ | 99% | 101% | 106% | 98% | 109% |
| 20241023 | 1,157 | 1,172 | 1,140 | 1,140 | 3,800 | -32 | 97% | 99% | 317% | ▼▼▼▼ | 103% | 104% | 109% | 95% | 106% |
| 20241024 | 1,134 | 1,167 | 1,134 | 1,167 | 2,000 | 27 | 102% | 103% | 53% | ▲ | 101% | 102% | 111% | 97% | 109% |
| 20241025 | 1,149 | 1,155 | 1,145 | 1,155 | 1,300 | -12 | 99% | 101% | 65% | ▼ | 99% | 109% | 111% | 96% | 107% |
| 20241028 | 1,152 | 1,152 | 1,138 | 1,138 | 600 | -17 | 99% | 99% | 46% | ▼▼ | 103% | 111% | 113% | 95% | 106% |
| 20241029 | 1,140 | 1,174 | 1,140 | 1,174 | 2,500 | 36 | 103% | 103% | 417% | ▲ | 100% | 104% | 110% | 98% | 109% |
| 20241030 | 1,173 | 1,173 | 1,160 | 1,173 | 1,600 | -1 | 100% | 100% | 64% | ▼ | 101% | 106% | 112% | 98% | 109% |
| 20241031 | 1,152 | 1,170 | 1,151 | 1,168 | 1,600 | -5 | 100% | 101% | 100% | ▼▼ | 108% | 105% | 110% | 98% | 108% |
| 20241101 | 1,165 | 1,260 | 1,153 | 1,260 | 57,900 | 92 | 108% | 108% | 3619% | ▲ | 96% | 97% | 102% | 100% | 117% |
| 20241105 | 1,255 | 1,255 | 1,198 | 1,207 | 3,000 | -53 | 96% | 96% | 5% | ▼ | 100% | 101% | 107% | 96% | 112% |
| 20241106 | 1,211 | 1,239 | 1,177 | 1,217 | 3,700 | 10 | 101% | 100% | 123% | ▲ | 97% | 99% | 105% | 97% | 113% |
| 20241107 | 1,233 | 1,234 | 1,192 | 1,192 | 3,300 | -25 | 98% | 97% | 89% | ▼ | 102% | 102% | 108% | 95% | 111% |
| 20241108 | 1,200 | 1,247 | 1,200 | 1,221 | 4,300 | 29 | 102% | 102% | 130% | ▲ | 100% | 100% | 106% | 97% | 112% |
| 20241111 | 1,220 | 1,220 | 1,189 | 1,219 | 1,400 | -2 | 100% | 100% | 33% | ▼ | 100% | 100% | 106% | 97% | 107% |
| 20241112 | 1,217 | 1,235 | 1,201 | 1,220 | 2,000 | 1 | 100% | 100% | 143% | ▲ | 100% | 100% | 106% | 97% | 107% |
| 20241113 | 1,220 | 1,220 | 1,201 | 1,218 | 1,000 | -2 | 100% | 100% | 50% | ▼ | 101% | 101% | 107% | 97% | 107% |
| 20241114 | 1,209 | 1,223 | 1,206 | 1,223 | 2,300 | 5 | 100% | 101% | 230% | ▲ | 100% | 101% | 106% | 97% | 107% |
| 20241115 | 1,222 | 1,222 | 1,209 | 1,220 | 2,500 | -3 | 100% | 100% | 109% | ▼ | 99% | 104% | 106% | 97% | 107% |
| 20241118 | 1,220 | 1,221 | 1,209 | 1,210 | 1,200 | -10 | 99% | 99% | 48% | ▼▼ | 101% | 105% | 107% | 96% | 106% |
| 20241119 | 1,210 | 1,225 | 1,205 | 1,225 | 700 | 15 | 101% | 101% | 58% | ▲ | 100% | 105% | 106% | 97% | 108% |
| 20241120 | 1,221 | 1,227 | 1,209 | 1,227 | 5,200 | 2 | 100% | 100% | 743% | ▲▲ | 101% | 105% | 106% | 97% | 108% |
| 20241121 | 1,225 | 1,238 | 1,208 | 1,238 | 1,600 | 11 | 101% | 101% | 31% | ▲▲▲ | 102% | 101% | 104% | 98% | 109% |
| 20241122 | 1,245 | 1,274 | 1,207 | 1,274 | 8,800 | 36 | 103% | 102% | 550% | ▲▲▲▲ | 100% | 98% | 102% | 100% | 112% |
| 20241125 | 1,273 | 1,274 | 1,242 | 1,273 | 2,800 | -1 | 100% | 100% | 32% | ▼ | 101% | 100% | 102% | 100% | 112% |
| 20241126 | 1,275 | 1,285 | 1,257 | 1,285 | 8,700 | 12 | 101% | 101% | 311% | ▲ | 100% | 103% | 103% | 100% | 110% |
| 20241127 | 1,257 | 1,257 | 1,257 | 1,257 | 200 | -28 | 98% | 100% | 2% | ▼ | 100% | 104% | 103% | 98% | 108% |
| 20241128 | 1,245 | 1,269 | 1,245 | 1,247 | 700 | -10 | 99% | 100% | 350% | ▼▼ | 99% | 102% | 102% | 97% | 107% |
| 20241129 | 1,260 | 1,278 | 1,249 | 1,249 | 600 | 2 | 100% | 99% | 86% | ▲ | 100% | 101% | 101% | 97% | 105% |
| 20241202 | 1,276 | 1,279 | 1,266 | 1,279 | 5,300 | 30 | 102% | 100% | 883% | ▲▲ | 100% | 100% | 100% | 100% | 107% |
| 20241203 | 1,290 | 1,295 | 1,275 | 1,294 | 9,000 | 15 | 101% | 100% | 170% | ▲▲▲ | 99% | 101% | 100% | 100% | 109% |
| 20241204 | 1,278 | 1,285 | 1,265 | 1,266 | 3,800 | -28 | 98% | 99% | 42% | ▼ | 101% | 103% | 99% | 98% | 106% |
| 20241205 | 1,262 | 1,279 | 1,262 | 1,279 | 900 | 13 | 101% | 101% | 24% | ▲ | 101% | 101% | 97% | 99% | 106% |
| 20241206 | 1,280 | 1,295 | 1,266 | 1,294 | 3,100 | 15 | 101% | 101% | 344% | ▲▲ | 99% | 99% | 0% | 100% | 107% |
| 20241209 | 1,294 | 1,294 | 1,240 | 1,284 | 2,900 | -10 | 99% | 99% | 94% | ▼ | 100% | 99% | 0% | 99% | 106% |
| 20241210 | 1,300 | 1,300 | 1,277 | 1,297 | 8,200 | 13 | 101% | 100% | 283% | ▲ | 100% | 99% | 0% | 100% | 107% |
| 20241211 | 1,292 | 1,295 | 1,275 | 1,290 | 1,500 | -7 | 99% | 100% | 18% | ▼ | 99% | 99% | 0% | 99% | 107% |
| 20241212 | 1,298 | 1,298 | 1,268 | 1,287 | 1,100 | -3 | 100% | 99% | 73% | ▼▼ | 99% | 99% | 0% | 99% | 106% |
| 20241213 | 1,298 | 1,298 | 1,268 | 1,283 | 6,200 | -4 | 100% | 99% | 564% | ▼▼▼ | 100% | 98% | 0% | 99% | 106% |
| 20241216 | 1,283 | 1,289 | 1,283 | 1,283 | 3,800 | 0 | 100% | 100% | 61% | -- | 100% | 97% | 0% | 99% | 105% |
| 20241217 | 1,287 | 1,287 | 1,257 | 1,282 | 3,000 | -1 | 100% | 100% | 79% | ▼ | 100% | 0% | 0% | 99% | 104% |
| 20241218 | 1,286 | 1,286 | 1,239 | 1,284 | 3,700 | 2 | 100% | 100% | 123% | ▲ | 97% | 0% | 0% | 99% | 104% |
| 20241219 | 1,284 | 1,284 | 1,240 | 1,251 | 5,400 | -33 | 97% | 97% | 146% | ▼ | 100% | 0% | 0% | 96% | 100% |
| 20241220 | 1,246 | 1,253 | 1,185 | 1,244 | 10,100 | -7 | 99% | 100% | 187% | ▼▼ | % | % | % | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 99,600 | 0 | 82,500 | 0 | 17,100 |
| 2024-12-06 | 0 | 99,400 | 0 | 82,600 | 0 | 16,800 |
| 2024-11-29 | 0 | 101,400 | 0 | 85,100 | 0 | 16,300 |
| 2024-11-22 | 0 | 100,800 | 0 | 85,100 | 0 | 15,700 |
| 2024-11-15 | 0 | 100,100 | 0 | 84,200 | 0 | 15,900 |
| 2024-11-08 | 0 | 99,500 | 0 | 83,800 | 0 | 15,700 |
| 2024-11-01 | 0 | 100,400 | 0 | 84,500 | 0 | 15,900 |
| 2024-10-25 | 0 | 100,900 | 0 | 84,500 | 0 | 16,400 |
| 2024-10-18 | 0 | 98,300 | 0 | 83,400 | 0 | 14,900 |
| 2024-10-11 | 0 | 104,700 | 0 | 90,800 | 0 | 13,900 |
| 2024-10-04 | 0 | 102,400 | 0 | 88,000 | 0 | 14,400 |
| 2024-09-27 | 0 | 103,100 | 0 | 86,400 | 0 | 16,700 |
| 2024-09-20 | 0 | 102,500 | 0 | 86,900 | 0 | 15,600 |
| 2024-09-13 | 0 | 100,500 | 0 | 85,000 | 0 | 15,500 |
| 2024-09-06 | 0 | 85,600 | 0 | 72,100 | 0 | 13,500 |
| 2024-08-30 | 0 | 81,900 | 0 | 68,300 | 0 | 13,600 |
| 2024-08-23 | 0 | 92,800 | 0 | 80,700 | 0 | 12,100 |
| 2024-08-16 | 0 | 92,900 | 0 | 79,800 | 0 | 13,100 |
| 2024-08-09 | 0 | 92,900 | 0 | 80,000 | 0 | 12,900 |
| 2024-08-02 | 0 | 97,400 | 0 | 83,000 | 0 | 14,400 |
| 2024-07-26 | 0 | 102,000 | 0 | 86,600 | 0 | 15,400 |
| 2024-07-19 | 0 | 105,900 | 0 | 90,600 | 0 | 15,300 |
| 2024-07-12 | 400 | 106,200 | 400 | 90,700 | 0 | 15,500 |
| 2024-07-05 | 0 | 107,000 | 0 | 91,900 | 0 | 15,100 |
| 2024-06-28 | 0 | 106,200 | 0 | 89,900 | 0 | 16,300 |
| 2024-06-21 | 0 | 113,400 | 0 | 89,800 | 0 | 23,600 |
| 2024-06-14 | 0 | 114,900 | 0 | 90,100 | 0 | 24,800 |
| 2024-06-07 | 0 | 115,100 | 0 | 90,500 | 0 | 24,600 |
| 2024-05-31 | 0 | 115,200 | 0 | 89,000 | 0 | 26,200 |
| 2024-05-24 | 0 | 130,200 | 0 | 102,500 | 0 | 27,700 |
| 2024-05-17 | 0 | 129,600 | 0 | 101,300 | 0 | 28,300 |
| 2024-05-10 | 0 | 125,100 | 0 | 96,600 | 0 | 28,500 |
| 2024-05-02 | 0 | 125,800 | 0 | 97,300 | 0 | 28,500 |
| 2024-04-26 | 0 | 126,900 | 0 | 97,400 | 0 | 29,500 |
| 2024-04-19 | 0 | 135,100 | 0 | 98,200 | 0 | 36,900 |
| 2024-04-12 | 0 | 140,400 | 0 | 103,800 | 0 | 36,600 |
| 2024-04-05 | 0 | 138,500 | 0 | 103,300 | 0 | 35,200 |
| 2024-03-29 | 0 | 136,600 | 0 | 103,200 | 0 | 33,400 |
| 2024-03-22 | 0 | 142,400 | 0 | 105,000 | 0 | 37,400 |
| 2024-03-15 | 0 | 145,200 | 0 | 106,700 | 0 | 38,500 |
| 2024-03-08 | 0 | 154,200 | 0 | 109,500 | 0 | 44,700 |
| 2024-03-01 | 0 | 166,100 | 0 | 110,300 | 0 | 55,800 |
| 2024-02-22 | 0 | 175,300 | 0 | 106,700 | 0 | 68,600 |
| 2024-02-16 | 0 | 179,200 | 0 | 106,700 | 0 | 72,500 |
| 2024-02-09 | 0 | 169,200 | 0 | 100,400 | 0 | 68,800 |
| 2024-02-02 | 0 | 172,600 | 0 | 102,200 | 0 | 70,400 |
| 2024-01-26 | 0 | 179,500 | 0 | 100,600 | 0 | 78,900 |
| 2024-01-19 | 0 | 186,100 | 0 | 101,100 | 0 | 85,000 |
| 2024-01-12 | 0 | 204,900 | 0 | 100,000 | 0 | 104,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-27 | GOLDMAN SACHS INTERNATIONAL | 46,499 | 0.48% | ▼ | -9,600 | 1,313 | 1,320 | 1,300 | 1,307 | 12,200 |
| 2024-03-18 | GOLDMAN SACHS INTERNATIONAL | 56,099 | 0.59% | ▼ | -9,600 | 1,285 | 1,320 | 1,285 | 1,308 | 15,100 |
| 2024-03-12 | GOLDMAN SACHS INTERNATIONAL | 65,699 | 0.69% | ▼ | -1,600 | 1,212 | 1,285 | 1,210 | 1,285 | 22,100 |
| 2024-03-08 | GOLDMAN SACHS INTERNATIONAL | 67,299 | 0.70% | ▲ | 1,200 | 1,265 | 1,274 | 1,224 | 1,239 | 50,900 |
| 2024-03-04 | GOLDMAN SACHS INTERNATIONAL | 66,099 | 0.69% | ▼ | -8,600 | 1,283 | 1,327 | 1,272 | 1,287 | 23,400 |
| 2024-03-04 | Nomura International plc | 46,600 | 0.49% | ▼ | -9,700 | 1,283 | 1,327 | 1,272 | 1,287 | 23,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241128 | 17:30 | Ｇ－ウォンテッドリー | 取締役等に対する譲渡制限付株式としての新株式発行に関するお知らせ |
| 20241119 | 17:00 | Ｇ－ウォンテッドリー | 支配株主等に関する事項について |
| 20241022 | 15:00 | Ｇ－ウォンテッドリー | （開示事項の経過）本社移転に関するお知らせ |
| 20241022 | 15:00 | Ｇ－ウォンテッドリー | 剰余金の配当に関するお知らせ |
| 20241022 | 15:00 | Ｇ－ウォンテッドリー | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20241011 | 15:00 | Ｇ－ウォンテッドリー | 2024年８月期 決算短信〔日本基準〕（連結） |
| 20241011 | 15:00 | Ｇ－ウォンテッドリー | 上場維持基準への適合に向けた計画 |
| 20241011 | 15:00 | Ｇ－ウォンテッドリー | 本社移転及び特別損益の計上に関するお知らせ |
| 20241011 | 15:00 | Ｇ－ウォンテッドリー | 2024年８月期 決算説明資料（事業計画及び成長可能性に関する事項） |
| 20240712 | 15:00 | Ｇ－ウォンテッドリー | 2024年８月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240712 | 15:00 | Ｇ－ウォンテッドリー | 2024年８月期 第３四半期決算説明資料 |
| 20240412 | 15:00 | Ｇ－ウォンテッドリー | 2024年８月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240412 | 15:00 | Ｇ－ウォンテッドリー | 2024年８月期 第２四半期決算説明資料 |
| 20240112 | 15:00 | Ｇ－ウォンテッドリー | 2024年８月期 第１四半期 決算説明資料 |
| 20240112 | 15:00 | Ｇ－ウォンテッドリー | 2024年８月期 第１四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UKCJ | 350 | 2024-10-24 16:09 | ウォンテッドリー株式会社 | 株式会社サイバーエージェント | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3991 | 1 | ウォンテッドリー株式会社 | 企業情報 | 2024-12-21 19:21:27 |
| 3991 | 2 | 支配株主等に関する事項について | 2024-11-19 18:31:40 |
| 3991 | 2 | 2024年８月期 第３四半期決算説明資料 | 2024-07-12 18:30:38 |
| 3991 | 2 | FY2024 Q3 Financial Results | 2024-07-12 18:30:37 |
| 3991 | 2 | 2024年８月期 第２四半期決算説明資料 | 2024-06-21 13:46:27 |
| 3991 | 2 | FY2024 Q2 Financial Results | 2024-06-21 13:46:25 |
| 3991 | 2 | ウォンテッドリー株式会社 | コンタクト | 2024-06-18 06:47:15 |
| 3991 | 2 | ウォンテッドリー株式会社 | ディスクロージャー・ポリシー | 2024-06-14 18:44:16 |
| 3991 | 2 | ウォンテッドリー株式会社 | 電子公告 | 2024-06-14 12:06:18 |
| 3991 | 2 | ウォンテッドリー株式会社 | よくあるご質問 | 2024-06-14 12:06:17 |