| 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 | 2,663 | 2,679 | 2,631 | 2,664 | 109,100 | -13 | 100% | 100% | 144% | ▼ | 99% | 105% | 105% | 96% | 104% |
| 20240726 | 2,726 | 2,754 | 2,664 | 2,694 | 76,200 | 30 | 101% | 99% | 70% | ▲ | 104% | 105% | 107% | 97% | 105% |
| 20240729 | 2,724 | 2,842 | 2,695 | 2,842 | 130,400 | 148 | 105% | 104% | 171% | ▲▲ | 99% | 95% | 105% | 100% | 111% |
| 20240730 | 2,818 | 2,818 | 2,760 | 2,786 | 75,700 | -56 | 98% | 99% | 58% | ▼ | 101% | 90% | 106% | 98% | 109% |
| 20240731 | 2,786 | 2,840 | 2,719 | 2,818 | 92,600 | 32 | 101% | 101% | 122% | ▲ | 102% | 90% | 106% | 99% | 110% |
| 20240801 | 2,802 | 2,870 | 2,787 | 2,863 | 113,500 | 45 | 102% | 102% | 123% | ▲▲ | 96% | 88% | 107% | 100% | 112% |
| 20240802 | 2,777 | 2,787 | 2,672 | 2,672 | 119,300 | -191 | 93% | 96% | 105% | ▼ | 94% | 100% | 116% | 93% | 104% |
| 20240805 | 2,552 | 2,592 | 2,379 | 2,394 | 172,000 | -278 | 90% | 94% | 144% | ▼▼ | 101% | 102% | 119% | 84% | 100% |
| 20240806 | 2,492 | 2,629 | 2,471 | 2,513 | 97,500 | 119 | 105% | 101% | 57% | ▲ | 99% | 104% | 120% | 88% | 105% |
| 20240807 | 2,463 | 2,506 | 2,399 | 2,437 | 109,400 | -76 | 97% | 99% | 112% | ▼ | 98% | 106% | 121% | 85% | 102% |
| 20240808 | 2,437 | 2,463 | 2,357 | 2,400 | 132,800 | -37 | 98% | 98% | 121% | ▼▼ | 102% | 105% | 119% | 84% | 100% |
| 20240809 | 2,491 | 2,549 | 2,430 | 2,545 | 119,400 | 145 | 106% | 102% | 90% | ▲ | 99% | 105% | 119% | 89% | 106% |
| 20240813 | 2,495 | 2,506 | 2,451 | 2,482 | 69,600 | -63 | 98% | 99% | 58% | ▼ | 103% | 108% | 118% | 87% | 104% |
| 20240814 | 2,499 | 2,566 | 2,490 | 2,562 | 50,500 | 80 | 103% | 103% | 73% | ▲ | 101% | 107% | 115% | 89% | 107% |
| 20240815 | 2,549 | 2,606 | 2,541 | 2,584 | 63,600 | 22 | 101% | 101% | 126% | ▲▲ | 101% | 107% | 113% | 90% | 108% |
| 20240816 | 2,610 | 2,641 | 2,596 | 2,628 | 41,000 | 44 | 102% | 101% | 64% | ▲▲▲ | 99% | 109% | 113% | 92% | 110% |
| 20240819 | 2,628 | 2,700 | 2,614 | 2,614 | 65,700 | -14 | 99% | 99% | 160% | ▼ | 103% | 111% | 115% | 91% | 109% |
| 20240820 | 2,617 | 2,715 | 2,617 | 2,707 | 43,200 | 93 | 104% | 103% | 66% | ▲ | 102% | 110% | 113% | 95% | 113% |
| 20240821 | 2,684 | 2,768 | 2,683 | 2,730 | 55,300 | 23 | 101% | 102% | 128% | ▲▲ | 102% | 108% | 112% | 95% | 114% |
| 20240822 | 2,730 | 2,800 | 2,730 | 2,793 | 36,900 | 63 | 102% | 102% | 67% | ▲▲▲ | 102% | 104% | 110% | 98% | 117% |
| 20240823 | 2,812 | 2,864 | 2,800 | 2,860 | 68,200 | 67 | 102% | 102% | 185% | ▲▲▲▲ | 102% | 103% | 111% | 100% | 119% |
| 20240826 | 2,849 | 2,963 | 2,849 | 2,909 | 82,800 | 49 | 102% | 102% | 121% | ▲▲▲▲▲ | 101% | 101% | 108% | 100% | 122% |
| 20240827 | 2,923 | 2,959 | 2,885 | 2,959 | 46,500 | 50 | 102% | 101% | 56% | ▲▲▲▲▲▲ | 100% | 99% | 108% | 100% | 124% |
| 20240828 | 2,941 | 2,970 | 2,888 | 2,930 | 154,900 | -29 | 99% | 100% | 333% | ▼ | 101% | 101% | 111% | 99% | 122% |
| 20240829 | 2,878 | 2,933 | 2,841 | 2,900 | 74,300 | -30 | 99% | 101% | 48% | ▼▼ | 101% | 99% | 110% | 98% | 121% |
| 20240830 | 2,914 | 2,959 | 2,885 | 2,938 | 86,100 | 38 | 101% | 101% | 116% | ▲ | 98% | 97% | 108% | 99% | 123% |
| 20240902 | 2,971 | 2,975 | 2,839 | 2,905 | 67,000 | -33 | 99% | 98% | 78% | ▼ | 100% | 100% | 110% | 98% | 121% |
| 20240903 | 2,901 | 2,934 | 2,851 | 2,903 | 29,800 | -2 | 100% | 100% | 44% | ▼▼ | 101% | 102% | 112% | 98% | 121% |
| 20240904 | 2,853 | 2,939 | 2,837 | 2,880 | 88,300 | -23 | 99% | 101% | 296% | ▼▼▼ | 100% | 102% | 112% | 97% | 120% |
| 20240905 | 2,873 | 2,923 | 2,855 | 2,877 | 40,200 | -3 | 100% | 100% | 46% | ▼▼▼▼ | 99% | 102% | 111% | 97% | 120% |
| 20240906 | 2,900 | 2,936 | 2,847 | 2,861 | 40,300 | -16 | 99% | 99% | 100% | ▼▼▼▼▼ | 103% | 105% | 114% | 97% | 115% |
| 20240909 | 2,811 | 2,901 | 2,794 | 2,891 | 44,800 | 30 | 101% | 103% | 111% | ▲ | 100% | 102% | 109% | 98% | 116% |
| 20240910 | 2,934 | 2,976 | 2,921 | 2,921 | 42,900 | 30 | 101% | 100% | 96% | ▲▲ | 99% | 104% | 110% | 99% | 114% |
| 20240911 | 2,922 | 2,949 | 2,839 | 2,881 | 57,800 | -40 | 99% | 99% | 135% | ▼ | 102% | 105% | 113% | 97% | 111% |
| 20240912 | 2,910 | 2,957 | 2,891 | 2,957 | 35,700 | 76 | 103% | 102% | 62% | ▲ | 99% | 105% | 112% | 100% | 113% |
| 20240913 | 2,958 | 2,990 | 2,926 | 2,940 | 36,400 | -17 | 99% | 99% | 102% | ▼ | 101% | 106% | 113% | 99% | 112% |
| 20240917 | 2,970 | 3,005 | 2,930 | 3,005 | 39,100 | 65 | 102% | 101% | 107% | ▲ | 102% | 105% | 112% | 100% | 111% |
| 20240918 | 3,000 | 3,055 | 3,000 | 3,045 | 49,600 | 40 | 101% | 102% | 127% | ▲▲ | 100% | 104% | 110% | 100% | 112% |
| 20240919 | 3,060 | 3,090 | 3,045 | 3,055 | 47,500 | 10 | 100% | 100% | 96% | ▲▲▲ | 100% | 103% | 109% | 100% | 109% |
| 20240920 | 3,095 | 3,120 | 3,090 | 3,100 | 47,400 | 45 | 101% | 100% | 100% | ▲▲▲▲ | 101% | 102% | 107% | 100% | 108% |
| 20240924 | 3,135 | 3,180 | 3,125 | 3,160 | 71,600 | 60 | 102% | 101% | 151% | ▲▲▲▲▲ | 98% | 101% | 106% | 100% | 110% |
| 20240925 | 3,170 | 3,190 | 3,085 | 3,110 | 78,900 | -50 | 98% | 98% | 110% | ▼ | 100% | 101% | 106% | 98% | 109% |
| 20240926 | 3,170 | 3,195 | 3,110 | 3,180 | 66,200 | 70 | 102% | 100% | 84% | ▲ | 100% | 98% | 105% | 100% | 111% |
| 20240927 | 3,200 | 3,215 | 3,170 | 3,200 | 65,000 | 20 | 101% | 100% | 98% | ▲▲ | 102% | 99% | 107% | 100% | 112% |
| 20240930 | 3,150 | 3,220 | 3,140 | 3,205 | 83,400 | 5 | 100% | 102% | 128% | ▲▲▲ | 100% | 99% | 103% | 100% | 112% |
| 20241001 | 3,205 | 3,240 | 3,160 | 3,190 | 84,300 | -15 | 100% | 100% | 101% | ▼ | 98% | 99% | 102% | 100% | 111% |
| 20241002 | 3,205 | 3,235 | 3,100 | 3,125 | 92,100 | -65 | 98% | 98% | 109% | ▼▼ | 99% | 102% | 105% | 98% | 109% |
| 20241003 | 3,120 | 3,140 | 3,035 | 3,075 | 90,300 | -50 | 98% | 99% | 98% | ▼▼▼ | 100% | 102% | 104% | 96% | 107% |
| 20241004 | 3,125 | 3,125 | 3,075 | 3,110 | 93,200 | 35 | 101% | 100% | 103% | ▲ | 100% | 104% | 102% | 97% | 109% |
| 20241007 | 3,165 | 3,185 | 3,120 | 3,165 | 48,800 | 55 | 102% | 100% | 52% | ▲▲ | 99% | 106% | 0% | 99% | 111% |
| 20241008 | 3,165 | 3,165 | 3,115 | 3,130 | 51,800 | -35 | 99% | 99% | 106% | ▼ | 101% | 107% | 0% | 98% | 109% |
| 20241009 | 3,135 | 3,195 | 3,115 | 3,180 | 62,700 | 50 | 102% | 101% | 121% | ▲ | 101% | 106% | 0% | 99% | 110% |
| 20241010 | 3,125 | 3,190 | 3,115 | 3,170 | 53,000 | -10 | 100% | 101% | 85% | ▼ | 100% | 99% | 0% | 99% | 110% |
| 20241011 | 3,310 | 3,350 | 3,205 | 3,300 | 207,700 | 130 | 104% | 100% | 392% | ▲ | 102% | 99% | 0% | 100% | 112% |
| 20241015 | 3,310 | 3,390 | 3,280 | 3,370 | 87,500 | 70 | 102% | 102% | 42% | ▲▲ | 99% | 97% | 0% | 100% | 115% |
| 20241016 | 3,330 | 3,380 | 3,300 | 3,310 | 43,600 | -60 | 98% | 99% | 50% | ▼ | 97% | 97% | 0% | 98% | 110% |
| 20241017 | 3,325 | 3,325 | 3,225 | 3,240 | 52,900 | -70 | 98% | 97% | 121% | ▼▼ | 101% | 0% | 0% | 96% | 106% |
| 20241018 | 3,240 | 3,275 | 3,205 | 3,270 | 43,400 | 30 | 101% | 101% | 82% | ▲ | 101% | 0% | 0% | 97% | 107% |
| 20241021 | 3,220 | 3,275 | 3,220 | 3,245 | 23,600 | -25 | 99% | 101% | 54% | ▼ | 99% | 0% | 0% | 96% | 106% |
| 20241022 | 3,250 | 3,255 | 3,205 | 3,220 | 30,700 | -25 | 99% | 99% | 130% | ▼▼ | % | % | % | 96% | 105% |
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 | 7,700 | 211,500 | 500 | 187,100 | 7,200 | 24,400 |
| 2024-10-11 | 9,900 | 208,200 | 500 | 187,200 | 9,400 | 21,000 |
| 2024-10-04 | 6,400 | 208,400 | 500 | 186,800 | 5,900 | 21,600 |
| 2024-09-27 | 6,800 | 210,300 | 600 | 186,500 | 6,200 | 23,800 |
| 2024-09-20 | 6,200 | 213,700 | 600 | 188,600 | 5,600 | 25,100 |
| 2024-09-13 | 5,400 | 221,400 | 500 | 191,000 | 4,900 | 30,400 |
| 2024-09-06 | 4,300 | 222,400 | 500 | 191,300 | 3,800 | 31,100 |
| 2024-08-30 | 5,500 | 224,300 | 500 | 192,000 | 5,000 | 32,300 |
| 2024-08-23 | 4,700 | 226,900 | 700 | 190,900 | 4,000 | 36,000 |
| 2024-08-16 | 3,800 | 227,800 | 700 | 190,800 | 3,100 | 37,000 |
| 2024-08-09 | 4,000 | 228,100 | 700 | 190,700 | 3,300 | 37,400 |
| 2024-08-02 | 4,300 | 244,600 | 700 | 195,200 | 3,600 | 49,400 |
| 2024-07-26 | 5,400 | 249,200 | 1,300 | 194,800 | 4,100 | 54,400 |
| 2024-07-19 | 4,400 | 258,700 | 700 | 196,600 | 3,700 | 62,100 |
| 2024-07-12 | 5,000 | 261,000 | 700 | 196,800 | 4,300 | 64,200 |
| 2024-07-05 | 3,600 | 263,300 | 100 | 196,400 | 3,500 | 66,900 |
| 2024-06-28 | 1,300 | 261,900 | 0 | 195,600 | 1,300 | 66,300 |
| 2024-06-21 | 1,000 | 262,400 | 100 | 195,100 | 900 | 67,300 |
| 2024-06-14 | 900 | 261,700 | 0 | 195,200 | 900 | 66,500 |
| 2024-06-07 | 4,200 | 263,100 | 0 | 197,300 | 4,200 | 65,800 |
| 2024-05-31 | 1,500 | 263,900 | 100 | 196,700 | 1,400 | 67,200 |
| 2024-05-24 | 1,500 | 254,400 | 100 | 193,600 | 1,400 | 60,800 |
| 2024-05-17 | 1,300 | 266,100 | 100 | 195,900 | 1,200 | 70,200 |
| 2024-05-10 | 2,500 | 266,200 | 0 | 193,900 | 2,500 | 72,300 |
| 2024-05-02 | 2,000 | 290,600 | 0 | 205,800 | 2,000 | 84,800 |
| 2024-04-26 | 900 | 297,700 | 0 | 208,300 | 900 | 89,400 |
| 2024-04-19 | 1,300 | 296,800 | 0 | 207,000 | 1,300 | 89,800 |
| 2024-04-12 | 1,400 | 279,700 | 100 | 202,800 | 1,300 | 76,900 |
| 2024-04-05 | 1,100 | 245,800 | 0 | 193,800 | 1,100 | 52,000 |
| 2024-03-29 | 1,400 | 240,200 | 0 | 194,500 | 1,400 | 45,700 |
| 2024-03-22 | 1,000 | 244,400 | 0 | 195,900 | 1,000 | 48,500 |
| 2024-03-15 | 1,800 | 251,900 | 0 | 196,700 | 1,800 | 55,200 |
| 2024-03-08 | 1,800 | 265,000 | 0 | 197,800 | 1,800 | 67,200 |
| 2024-03-01 | 4,400 | 273,800 | 2,500 | 201,700 | 1,900 | 72,100 |
| 2024-02-22 | 18,500 | 283,400 | 10,200 | 202,900 | 8,300 | 80,500 |
| 2024-02-16 | 29,500 | 285,300 | 17,500 | 202,700 | 12,000 | 82,600 |
| 2024-02-09 | 31,200 | 294,000 | 19,200 | 204,100 | 12,000 | 89,900 |
| 2024-02-02 | 34,400 | 310,500 | 22,700 | 206,800 | 11,700 | 103,700 |
| 2024-01-26 | 39,100 | 329,300 | 27,100 | 208,500 | 12,000 | 120,800 |
| 2024-01-19 | 34,300 | 336,600 | 22,300 | 207,500 | 12,000 | 129,100 |
| 2024-01-12 | 50,700 | 255,700 | 35,200 | 191,400 | 15,500 | 64,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-08-16 | JPM Securities Japan Co Ltd. | 0 | 0.00% | ▼ | -320,887 | 2,610 | 2,641 | 2,596 | 2,628 | 41,000 |
| 2024-08-15 | JPM Securities Japan Co Ltd. | 320,887 | 0.92% | ▲ | 31,000 | 2,549 | 2,606 | 2,541 | 2,584 | 63,600 |
| 2024-07-31 | JPM Securities Japan Co Ltd. | 289,887 | 0.83% | ▲ | 45,700 | 2,786 | 2,840 | 2,719 | 2,818 | 92,600 |
| 2024-07-04 | JPM Securities Japan Co Ltd. | 244,187 | 0.70% | ▲ | 30,100 | 2,755 | 2,786 | 2,721 | 2,729 | 57,000 |
| 2024-07-04 | JPM Securities Japan Co Ltd. | 244,187 | 0.70% | ▲ | 30,100 | 2,755 | 2,786 | 2,721 | 2,729 | 57,000 |
| 2024-06-28 | JPM Securities Japan Co Ltd. | 214,087 | 0.61% | ▲ | 36,933 | 2,737 | 2,743 | 2,708 | 2,712 | 45,800 |
| 2024-06-21 | JPM Securities Japan Co Ltd. | 177,154 | 0.50% | ▲ | 46,054 | 2,629 | 2,696 | 2,629 | 2,660 | 89,500 |
| 2024-06-05 | JPM Securities Japan Co Ltd. | 131,100 | 0.37% | ▼ | -80,100 | 2,770 | 2,812 | 2,767 | 2,779 | 59,600 |
| 2024-05-31 | JPM Securities Japan Co Ltd. | 211,200 | 0.60% | ▲ | 33,300 | 2,843 | 2,882 | 2,790 | 2,850 | 147,600 |
| 2024-05-27 | JPM Securities Japan Co Ltd. | 177,900 | 0.51% | ▲ | 24,400 | 2,858 | 2,864 | 2,743 | 2,819 | 113,300 |
| 2024-05-20 | JPM Securities Japan Co Ltd. | 153,500 | 0.44% | ▼ | -54,900 | 2,705 | 2,834 | 2,692 | 2,817 | 106,400 |
| 2024-05-14 | JPM Securities Japan Co Ltd. | 208,400 | 0.59% | ▼ | -1,700 | 2,714 | 2,722 | 2,657 | 2,674 | 75,000 |
| 2024-05-10 | JPM Securities Japan Co Ltd. | 210,100 | 0.60% | ▲ | 31,000 | 2,848 | 2,896 | 2,820 | 2,823 | 179,000 |
| 2024-04-26 | JPM Securities Japan Co Ltd. | 179,100 | 0.51% | ▲ | 5,200 | 2,547 | 2,636 | 2,527 | 2,539 | 198,700 |
| 2024-04-23 | JPM Securities Japan Co Ltd. | 173,900 | 0.49% | ▼ | -2,200 | 2,587 | 2,610 | 2,540 | 2,554 | 95,500 |
| 2024-04-19 | JPM Securities Japan Co Ltd. | 176,100 | 0.50% | ▲ | 2,582 | 2,623 | 2,535 | 2,562 | 155,700 | |
| 2024-03-19 | J.P. MORGAN SECURITIES PLC | 10,600 | 0.03% | ▼ | -307,600 | 3,130 | 3,130 | 3,060 | 3,110 | 43,300 |
| 2024-03-15 | J.P. MORGAN SECURITIES PLC | 318,200 | 0.91% | ▼ | -89,500 | 3,010 | 3,070 | 2,996 | 3,060 | 64,100 |
| 2024-03-14 | J.P. MORGAN SECURITIES PLC | 407,700 | 1.17% | ▲ | 174,000 | 3,075 | 3,080 | 2,973 | 3,025 | 58,900 |
| 2024-03-13 | J.P. MORGAN SECURITIES PLC | 233,700 | 0.67% | ▲ | 206,973 | 3,080 | 3,110 | 3,030 | 3,075 | 63,700 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241010 | 15:00 | ウイングアーク | 2025年２月期 第２四半期（中間期）決算短信〔ＩＦＲＳ〕（連結） |
| 20240711 | 15:00 | ウイングアーク | 2025年２月期 第１四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240530 | 15:00 | ウイングアーク | 支配株主等に関する事項について |
| 20240411 | 15:00 | ウイングアーク | 2024年２月期 決算短信〔ＩＦＲＳ〕（連結） |
| 20240411 | 15:00 | ウイングアーク | 剰余金の配当に関するお知らせ |
| 20240411 | 15:00 | ウイングアーク | 業績連動型株式報酬制度の継続及び一部改定に関するお知らせ |
| 20240112 | 15:00 | ウイングアーク | 2024年２月期 第３四半期決算短信〔ＩＦＲＳ〕（連結） |
| 20240112 | 15:00 | ウイングアーク | 業績予想及び配当予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UBEL | 350 | 2024-09-03 09:32 | ウイングアーク１ｓｔ株式会社 | 内野 弘幸 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4432 | 1 | 帳票とBI | ウイングアーク１ｓｔ | 2024-10-23 01:23:43 |