4377--ワンキャリア-【情報・通信業】【新卒採用】新卒採用メディア運営
売上高:39700-当期純利益:6940-総資産:41900-時価:13021747----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503105,3205,3905,2105,23013,800-13098%98%67%▼▼▼100%35%37%92%120%
202503115,1305,1404,8505,14061,000-9098%100%442%▼▼▼▼107%36%36%90%118%
202503124,9405,3604,9155,28032,600140103%107%53%95%103%102%93%118%
202503131,7701,8231,6631,69097,300-3,59032%95%298%105%107%101%30%100%
202503141,7271,8291,7051,81193,600121107%105%96%100%104%98%32%107%
202503171,7711,7841,7391,77876,500-3398%100%82%100%105%97%31%105%
202503181,7871,8161,7611,79372,30015101%100%95%102%105%97%32%106%
202503191,7851,8421,7501,82881,50035102%102%113%▲▲103%105%101%32%108%
202503211,7881,8571,7871,84892,40020101%103%113%▲▲▲100%99%99%33%109%
202503241,8241,8891,8001,82090,100-2898%100%98%101%97%98%33%108%
202503251,8521,9171,8311,873102,20053103%101%113%100%93%97%34%111%
202503261,8731,8841,8201,87469,5001100%100%68%▲▲97%93%98%34%111%
202503271,8501,8941,7651,78963,000-8595%97%91%100%96%100%32%106%
202503281,8031,8331,7861,79736,7008100%100%58%99%96%104%32%106%
202503311,7631,7731,7201,749117,900-4897%99%321%96%92%108%31%103%
202504011,7491,7491,6701,68286,700-6796%96%74%▼▼102%93%111%30%100%
202504021,6881,7411,6481,72373,30041102%102%85%103%102%115%31%102%
202504031,6431,7231,6421,68573,500-3898%103%100%98%106%115%30%100%
202504041,6351,6611,5401,607174,900-7895%98%238%▼▼102%112%122%30%100%
202504081,5401,6331,5341,57396,600-3498%102%55%▼▼▼99%109%122%30%100%
202504091,5751,5751,5001,552102,900-2199%99%107%▼▼▼▼96%98%110%29%100%
202504101,7521,7521,6301,67690,500124108%96%88%106%105%118%32%108%
202504111,6361,7291,6201,72941,70053103%106%46%▲▲98%103%113%92%111%
202504141,7501,7701,7101,71043,800-1999%98%105%98%103%115%91%110%
202504151,7501,7501,7101,71038,9000100%98%89%--99%106%130%91%110%
202504161,7101,7241,6711,69564,000-1599%99%165%102%105%131%90%109%
202504171,6941,7291,6801,72541,80030102%102%65%105%105%129%92%111%
202504181,7251,8101,7251,81032,00085105%105%77%▲▲100%100%123%97%117%
202504211,8001,8331,7791,80534,300-5100%100%107%99%101%123%96%116%
202504221,8051,8281,7411,78029,300-2599%99%85%▼▼98%104%123%95%115%
202504231,8101,8201,7401,76871,400-1299%98%244%▼▼▼100%104%123%94%114%
202504241,8081,8301,7891,80845,30040102%100%63%98%104%123%100%116%
202504251,8001,8031,7661,76621,800-4298%98%48%103%106%125%98%114%
202504281,7791,8421,7701,83140,70065104%103%187%101%100%120%100%118%
202504301,8551,9051,8401,88277,00051103%101%189%▲▲97%102%112%100%121%
202505011,8911,8911,8281,83345,900-4997%97%60%102%105%116%97%118%
202505021,8331,8851,8321,87725,10044102%102%55%100%105%115%100%121%
202505071,8701,8831,8421,86237,800-1599%100%151%99%107%115%99%120%
202505081,8831,8831,8461,86242,8000100%99%113%--104%108%121%99%120%
202505091,8501,9291,8401,92355,30061103%104%129%98%113%114%100%124%
202505121,9621,9751,8711,93274,0009100%98%134%▲▲100%112%114%100%115%
202505131,9722,0001,9111,97075,50038102%100%102%▲▲▲102%104%114%100%116%
202505141,9642,0071,9432,00674,60036102%102%99%▲▲▲▲98%102%112%100%118%
202505152,0072,0331,9321,959128,600-4798%98%172%104%95%105%98%116%
202505162,1392,2742,1002,218320,500259113%104%249%96%96%106%100%131%
202505192,1182,1742,0302,030255,600-18892%96%80%102%102%111%92%118%
202505202,0122,1051,9742,046175,20016101%102%69%96%101%109%92%116%
202505212,0612,0631,9711,97193,700-7596%96%53%104%107%115%89%112%
202505221,9532,0501,9532,03977,40068103%104%83%98%103%108%92%115%
202505232,0602,0712,0112,01162,500-2899%98%81%100%104%0%91%114%
202505262,0472,1102,0252,055100,10044102%100%160%100%101%0%93%116%
202505272,0992,1432,0652,09080,20035102%100%80%▲▲99%103%0%94%118%
202505282,0972,1282,0752,08070,000-10100%99%87%100%102%0%94%114%
202505292,1152,1262,0852,12367,80043102%100%97%99%105%0%96%116%
202505302,1452,1532,1012,11951,400-4100%99%76%99%106%0%96%116%
202506022,1202,1832,0762,102108,800-1799%99%212%▼▼101%104%0%95%113%
202506032,1292,1802,1112,15799,80055103%101%92%98%0%0%97%116%
202506042,1952,2152,1512,16172,8004100%98%73%▲▲102%0%0%97%116%
202506052,1992,2662,1622,243148,00082104%102%203%▲▲▲99%0%0%100%117%
202506062,2462,2662,2072,21684,700-2799%99%57%%%%99%115%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-300359,3000244,3000115,000
2025-05-230371,9000253,6000118,300
2025-05-160315,9000225,000090,900
2025-05-090394,7000318,300076,400
2025-05-020393,7000319,700074,000
2025-04-250447,0000351,500095,500
2025-04-180489,8000377,6000112,200
2025-04-110496,9000378,3000118,600
2025-04-040488,1000377,2000110,900
2025-03-280529,5000382,9000146,600
2025-03-210518,4000376,3000142,100
2025-03-140499,2000367,1000132,100
2025-03-070154,2000111,700042,500
2025-02-280155,1000108,200046,900
2025-02-210161,700099,900061,800
2025-02-14100167,600100116,600051,000
2025-02-070147,0000117,200029,800
2025-01-310140,7000113,000027,700
2025-01-240116,300094,000022,300
2025-01-170107,700087,900019,800
2025-01-100108,400086,600021,800
2024-12-270108,200087,300020,900
2024-12-200106,500082,400024,100
2024-12-130106,000080,800025,200
2024-12-060103,800080,300023,500
2024-11-290100,700079,100021,600
2024-11-22099,800076,300023,500
2024-11-1520091,80020070,800021,000
2024-11-080101,000077,000024,000
2024-11-01095,700076,600019,100
2024-10-25094,700080,000014,700
2024-10-18098,900084,800014,100
2024-10-110100,600085,800014,800
2024-10-04095,400080,400015,000
2024-09-270106,600083,900022,700
2024-09-200100,800080,100020,700
2024-09-130100,600080,600020,000
2024-09-060100,400081,900018,500
2024-08-30100106,30010083,500022,800
2024-08-23100106,80010080,800026,000
2024-08-16100110,30010084,500025,800
2024-08-090143,5000108,400035,100
2024-08-020167,0000109,600057,400
2024-07-260214,0000151,200062,800
2024-07-19100214,300100151,100063,200
2024-07-12100226,300100158,200068,100
2024-07-05100245,600100162,900082,700
2024-06-280253,5000166,200087,300
2024-06-210272,7000179,300093,400
2024-06-14100267,200100172,900094,300
2024-06-070264,3000170,300094,000
2024-05-310263,9000171,100092,800
2024-05-240273,3000169,9000103,400
2024-05-170266,8000164,9000101,900
2024-05-100220,1000140,500079,600
2024-05-020215,8000140,400075,400
2024-04-260203,8000133,800070,000
2024-04-190198,7000125,400073,300
2024-04-120211,2000145,500065,700
2024-04-050198,7000136,400062,300
2024-03-290190,1000128,600061,500
2024-03-220183,3000106,600076,700
2024-03-150163,900091,000072,900
2024-03-08100137,80010072,500065,300
2024-03-01100127,20010073,500053,700
2024-02-22100116,50010063,400053,100
2024-02-16100102,50010059,900042,600
2024-02-09098,400050,200048,200
2024-02-020103,700050,900052,800
2024-01-260102,600050,800051,800
2024-01-19098,200050,100048,100
2024-01-12100110,70010060,900049,800

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
2025-05-16 GOLDMAN SACHS INTERNATIONAL81,7150.45%-38,6002,1392,2742,1002,218320,500
2025-05-12 GOLDMAN SACHS INTERNATIONAL120,3150.67%-7,1001,9621,9751,8711,93274,000
2025-04-25 GOLDMAN SACHS INTERNATIONAL127,4150.71%1,9001,8001,8031,7661,76621,800
2025-04-23 GOLDMAN SACHS INTERNATIONAL125,5150.69%-1,2451,8101,8201,7401,76871,400
2025-04-08 GOLDMAN SACHS INTERNATIONAL126,7600.70%16,8001,5401,6331,5341,57396,600
2025-04-07 GOLDMAN SACHS INTERNATIONAL109,9600.61%17,8131,4571,5081,3801,390218,400
2025-04-01 GOLDMAN SACHS INTERNATIONAL92,1470.51%1,7491,7491,6701,68286,700
2025-03-14 GOLDMAN SACHS INTERNATIONAL82,9470.46%-7,1001,7271,8291,7051,81193,600
2025-03-13 GOLDMAN SACHS INTERNATIONAL90,0470.50%60,9981,7701,8231,6631,69097,300
2025-03-12 GOLDMAN SACHS INTERNATIONAL29,0490.48%-9004,9405,3604,9155,28032,600
2025-03-07 GOLDMAN SACHS INTERNATIONAL29,9490.50%2,1005,4905,5405,3205,36020,500
2025-02-18 GOLDMAN SACHS INTERNATIONAL27,8490.46%-2,6005,3805,7805,3805,680208,800
2025-02-07 GOLDMAN SACHS INTERNATIONAL30,4490.51%1,5004,4304,4304,3104,37022,500
2025-02-07 GOLDMAN SACHS INTERNATIONAL30,4490.51%1,5004,4304,4304,3104,37022,500
2025-01-16 GOLDMAN SACHS INTERNATIONAL28,9490.48%-9004,4904,5754,4504,51013,200
2025-01-14 GOLDMAN SACHS INTERNATIONAL29,8490.50%4,6004,6004,5004,55020,100
2024-11-20 Nomura International plc25,0640.42%-12,2035,0005,2504,7504,82583,100
2024-11-19 Nomura International plc37,2670.63%-8,4874,5754,8754,5754,87555,500
2024-11-18 Nomura International plc45,7540.77%-3,9014,5004,8804,5004,64573,500
2024-11-14 Nomura International plc49,6550.84%2,9934,0754,1153,9554,00035,400
2024-11-13 Nomura International plc46,6620.79%-1,2504,1154,1804,0604,07522,900
2024-11-12 Nomura International plc47,9120.81%1,1484,2454,2454,0554,06014,300
2024-11-11 Nomura International plc46,7640.79%-1,1314,1404,2054,0654,2052,500
2024-11-06 Nomura International plc47,8950.81%3,2424,1104,1354,0754,0909,300
2024-10-16 Nomura International plc44,6530.75%4,9554,6004,6454,5654,6359,600
2024-10-02 Nomura International plc39,6980.67%-2,0344,3704,3704,2304,24518,500
2024-09-24 Nomura International plc41,7320.70%4254,4604,5354,3854,48014,900
2024-09-20 Nomura International plc41,3070.69%-5,2954,4954,4954,3604,39013,000
2024-09-10 Nomura International plc46,6020.78%-7294,5304,6004,4704,48024,600
2024-09-04 Nomura International plc47,3310.80%2,3564,4504,4954,3654,49536,600
2024-09-03 Nomura International plc44,9750.76%-3,6344,1654,5504,1654,52571,100
2024-09-02 Nomura International plc48,6090.82%4,2404,2404,1154,12510,500
2024-08-30 Nomura International plc47,0680.79%4,1954,2654,1654,19515,800
2024-08-29 Nomura International plc47,9590.81%4,2004,3004,1504,22022,800
2024-08-21 Nomura International plc44,9440.76%4,9964,1004,1704,0204,10520,300
2024-08-20 Nomura International plc39,9480.67%-10,9884,0754,1754,0654,10040,700
2024-08-15 Nomura International plc50,9360.86%-2,8103,5853,9453,5853,900109,700
2024-08-08 Nomura International plc53,7460.91%2,0113,1203,2303,0853,12026,900
2024-08-05 Nomura International plc51,7350.87%-7,2213,0303,1352,6602,83088,500
2024-08-01 Nomura International plc58,9560.99%-6993,7453,7453,5903,63520,800
2024-07-31 Nomura International plc59,6551.01%8133,7303,8353,6503,80517,600
2024-07-26 Nomura International plc58,8420.99%-3303,8153,8803,8053,80516,800
2024-07-25 Nomura International plc59,1721.00%6,0283,7053,7253,5853,69542,700
2024-06-28 Nomura International plc53,1440.90%2423,6503,7353,6253,64021,200
2024-06-25 GOLDMAN SACHS INTERNATIONAL11,4490.19%-46,3003,4253,5103,3553,48034,700
2024-06-25 Nomura International plc52,9020.89%3,4253,5103,3553,48034,700
2024-06-04 GOLDMAN SACHS INTERNATIONAL57,7490.97%-3,3003,2603,4103,2453,39536,900
2024-05-24 GOLDMAN SACHS INTERNATIONAL61,0491.03%9,5003,2653,2703,1903,22559,900
2024-05-23 GOLDMAN SACHS INTERNATIONAL51,5490.87%10,7003,3803,4003,3003,33055,800
2024-05-22 GOLDMAN SACHS INTERNATIONAL40,8490.69%9,6003,4253,4803,3303,33544,500
2024-05-21 GOLDMAN SACHS INTERNATIONAL31,2490.52%4,0003,5053,5053,4153,42031,000

TDnet更新情報

報告日strtime銘柄タイトル
2025053015:30G-ワンキャリア 決算に関するよくある質問と回答
2025051615:30G-ワンキャリア 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ
2025051615:30G-ワンキャリア 当社の流通株式比率向上を目的とした大株主による当社株式の処分に関するお知らせ
2025041715:30G-ワンキャリア 譲渡制限付株式報酬としての新株式発行に関するお知らせ
2025033116:45G-ワンキャリア 決算に関するよくある質問と回答
2025032715:30G-ワンキャリア 支配株主等に関する事項について
2025022815:30G-ワンキャリア 決算に関するよくある質問と回答
2025022015:30G-ワンキャリア 定款の一部変更に関するお知らせ
2024122615:30G-ワンキャリア 決算に関するよくある質問と回答
2024112915:30G-ワンキャリア 決算に関するよくある質問と回答
2024093015:30G-ワンキャリア 決算に関するよくある質問と回答
2024083015:30G-ワンキャリア 決算に関するよくある質問と回答
2024081415:30G-ワンキャリア 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(非連結)
2024081415:30G-ワンキャリア 2024年12月期 第2四半期決算説明資料
2024062815:30G-ワンキャリア 決算に関するよくある質問と回答
2024053115:30G-ワンキャリア 決算に関するよくある質問と回答
2024051715:30G-ワンキャリア 譲渡制限付株式報酬としての新株式の払込完了に関するお知らせ
2024051515:30G-ワンキャリア 2024年12月期 第1四半期決算短信〔日本基準〕(非連結)
2024051515:30G-ワンキャリア 2024年12月期 第1四半期決算説明資料
2024041815:30G-ワンキャリア 譲渡制限付株式報酬としての新株式発行に関するお知らせ
2024032915:30G-ワンキャリア 決算に関するよくある質問と回答
2024032815:30G-ワンキャリア 支配株主等に関する事項について
2024022915:30G-ワンキャリア 決算に関するよくある質問と回答
2024022715:30G-ワンキャリア 定款一部変更に関するお知らせ
2024022715:30G-ワンキャリア 資本金の額の減少に関するお知らせ
2024021415:30G-ワンキャリア 2023年12月期 決算短信〔日本基準〕(非連結)
2024021415:30G-ワンキャリア 2023年12月期 通期決算説明資料(事業計画及び成長可能性に関する事項)

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100VW0K3502025-06-06 10:25(株)ワンキャリアアセットマネジメントOne株式会社変更報告書(特例対象株券等)
S100VVYC3502025-06-05 15:35株式会社ワンキャリア宮下 尚之変更報告書
S100VTGW3502025-05-26 15:34株式会社ワンキャリア宮下 尚之変更報告書
S100VRG23502025-05-15 15:34株式会社ワンキャリア宮下 尚之変更報告書
S100VDNR3502025-03-11 15:30株式会社ワンキャリア長澤 有紘変更報告書
S100V0UF3502024-12-26 15:35株式会社ワンキャリア宮下 尚之変更報告書
S100UHKJ3502024-10-07 10:24(株)ワンキャリアアセットマネジメントOne株式会社変更報告書(特例対象株券等)
S100U5X53502024-08-07 10:30(株)ワンキャリアアセットマネジメントOne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