| 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 | 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% | 105% | 96% | 107% |
| 20241004 | 3,125 | 3,125 | 3,075 | 3,110 | 93,200 | 35 | 101% | 100% | 103% | ▲ | 100% | 104% | 103% | 97% | 109% |
| 20241007 | 3,165 | 3,185 | 3,120 | 3,165 | 48,800 | 55 | 102% | 100% | 52% | ▲▲ | 99% | 106% | 103% | 99% | 111% |
| 20241008 | 3,165 | 3,165 | 3,115 | 3,130 | 51,800 | -35 | 99% | 99% | 106% | ▼ | 101% | 107% | 104% | 98% | 109% |
| 20241009 | 3,135 | 3,195 | 3,115 | 3,180 | 62,700 | 50 | 102% | 101% | 121% | ▲ | 101% | 106% | 109% | 99% | 110% |
| 20241010 | 3,125 | 3,190 | 3,115 | 3,170 | 53,000 | -10 | 100% | 101% | 85% | ▼ | 100% | 99% | 103% | 99% | 110% |
| 20241011 | 3,310 | 3,350 | 3,205 | 3,300 | 207,700 | 130 | 104% | 100% | 392% | ▲ | 102% | 99% | 103% | 100% | 112% |
| 20241015 | 3,310 | 3,390 | 3,280 | 3,370 | 87,500 | 70 | 102% | 102% | 42% | ▲▲ | 99% | 97% | 102% | 100% | 115% |
| 20241016 | 3,330 | 3,380 | 3,300 | 3,310 | 43,600 | -60 | 98% | 99% | 50% | ▼ | 97% | 97% | 103% | 98% | 110% |
| 20241017 | 3,325 | 3,325 | 3,225 | 3,240 | 52,900 | -70 | 98% | 97% | 121% | ▼▼ | 101% | 99% | 105% | 96% | 106% |
| 20241018 | 3,240 | 3,275 | 3,205 | 3,270 | 43,400 | 30 | 101% | 101% | 82% | ▲ | 101% | 98% | 106% | 97% | 107% |
| 20241021 | 3,220 | 3,275 | 3,220 | 3,245 | 23,600 | -25 | 99% | 101% | 54% | ▼ | 99% | 97% | 105% | 96% | 106% |
| 20241022 | 3,250 | 3,255 | 3,205 | 3,220 | 30,700 | -25 | 99% | 99% | 130% | ▼▼ | 100% | 99% | 106% | 96% | 105% |
| 20241023 | 3,210 | 3,225 | 3,170 | 3,200 | 32,200 | -20 | 99% | 100% | 105% | ▼▼▼ | 99% | 102% | 107% | 95% | 104% |
| 20241024 | 3,185 | 3,240 | 3,120 | 3,150 | 48,700 | -50 | 98% | 99% | 151% | ▼▼▼▼ | 97% | 103% | 107% | 93% | 102% |
| 20241025 | 3,170 | 3,170 | 3,080 | 3,085 | 39,500 | -65 | 98% | 97% | 81% | ▼▼▼▼▼ | 103% | 107% | 111% | 92% | 100% |
| 20241028 | 3,050 | 3,145 | 3,050 | 3,140 | 27,100 | 55 | 102% | 103% | 69% | ▲ | 102% | 104% | 108% | 93% | 102% |
| 20241029 | 3,120 | 3,170 | 3,100 | 3,170 | 28,500 | 30 | 101% | 102% | 105% | ▲▲ | 104% | 104% | 107% | 94% | 103% |
| 20241030 | 3,145 | 3,265 | 3,145 | 3,260 | 95,700 | 90 | 103% | 104% | 336% | ▲▲▲ | 100% | 100% | 104% | 97% | 106% |
| 20241031 | 3,260 | 3,295 | 3,180 | 3,270 | 59,400 | 10 | 100% | 100% | 62% | ▲▲▲▲ | 99% | 105% | 104% | 97% | 106% |
| 20241101 | 3,240 | 3,300 | 3,210 | 3,210 | 41,600 | -60 | 98% | 99% | 70% | ▼ | 99% | 104% | 104% | 95% | 104% |
| 20241105 | 3,280 | 3,280 | 3,175 | 3,260 | 35,800 | 50 | 102% | 99% | 86% | ▲ | 101% | 105% | 107% | 97% | 106% |
| 20241106 | 3,210 | 3,275 | 3,200 | 3,240 | 27,900 | -20 | 99% | 101% | 78% | ▼ | 100% | 104% | 106% | 96% | 105% |
| 20241107 | 3,250 | 3,315 | 3,250 | 3,255 | 45,100 | 15 | 100% | 100% | 162% | ▲ | 101% | 100% | 104% | 97% | 106% |
| 20241108 | 3,380 | 3,460 | 3,360 | 3,410 | 46,000 | 155 | 105% | 101% | 102% | ▲▲ | 101% | 101% | 105% | 100% | 111% |
| 20241111 | 3,340 | 3,405 | 3,305 | 3,385 | 55,900 | -25 | 99% | 101% | 122% | ▼ | 98% | 98% | 103% | 99% | 110% |
| 20241112 | 3,425 | 3,430 | 3,360 | 3,370 | 43,300 | -15 | 100% | 98% | 77% | ▼▼ | 101% | 101% | 105% | 99% | 109% |
| 20241113 | 3,360 | 3,405 | 3,355 | 3,385 | 40,600 | 15 | 100% | 101% | 94% | ▲ | 99% | 101% | 105% | 99% | 110% |
| 20241114 | 3,360 | 3,410 | 3,310 | 3,335 | 69,700 | -50 | 99% | 99% | 172% | ▼ | 101% | 100% | 106% | 98% | 108% |
| 20241115 | 3,320 | 3,385 | 3,315 | 3,360 | 59,600 | 25 | 101% | 101% | 86% | ▲ | 99% | 96% | 105% | 99% | 109% |
| 20241118 | 3,360 | 3,385 | 3,315 | 3,340 | 27,000 | -20 | 99% | 99% | 45% | ▼ | 101% | 96% | 106% | 98% | 108% |
| 20241119 | 3,350 | 3,400 | 3,330 | 3,380 | 57,200 | 40 | 101% | 101% | 212% | ▲ | 99% | 96% | 106% | 99% | 110% |
| 20241120 | 3,340 | 3,370 | 3,300 | 3,305 | 52,800 | -75 | 98% | 99% | 92% | ▼ | 98% | 97% | 109% | 97% | 107% |
| 20241121 | 3,290 | 3,320 | 3,215 | 3,230 | 69,600 | -75 | 98% | 98% | 132% | ▼▼ | 100% | 98% | 113% | 95% | 105% |
| 20241122 | 3,230 | 3,255 | 3,175 | 3,225 | 76,900 | -5 | 100% | 100% | 110% | ▼▼▼ | 98% | 101% | 112% | 95% | 105% |
| 20241125 | 3,255 | 3,365 | 3,180 | 3,200 | 110,900 | -25 | 99% | 98% | 144% | ▼▼▼▼ | 100% | 106% | 114% | 94% | 102% |
| 20241126 | 3,200 | 3,235 | 3,180 | 3,195 | 36,100 | -5 | 100% | 100% | 33% | ▼▼▼▼▼ | 100% | 108% | 114% | 94% | 101% |
| 20241127 | 3,180 | 3,195 | 3,160 | 3,170 | 29,700 | -25 | 99% | 100% | 82% | ▼▼▼▼▼▼ | 100% | 108% | 114% | 93% | 100% |
| 20241128 | 3,175 | 3,195 | 3,160 | 3,175 | 33,200 | 5 | 100% | 100% | 112% | ▲ | 103% | 110% | 114% | 93% | 100% |
| 20241129 | 3,195 | 3,330 | 3,165 | 3,280 | 39,800 | 105 | 103% | 103% | 120% | ▲▲ | 104% | 107% | 111% | 96% | 103% |
| 20241202 | 3,280 | 3,455 | 3,250 | 3,400 | 97,800 | 120 | 104% | 104% | 246% | ▲▲▲ | 101% | 104% | 107% | 100% | 107% |
| 20241203 | 3,400 | 3,455 | 3,355 | 3,435 | 63,300 | 35 | 101% | 101% | 65% | ▲▲▲▲ | 100% | 102% | 106% | 100% | 108% |
| 20241204 | 3,445 | 3,475 | 3,405 | 3,430 | 43,900 | -5 | 100% | 100% | 69% | ▼ | 102% | 101% | 105% | 100% | 108% |
| 20241205 | 3,450 | 3,535 | 3,450 | 3,520 | 60,200 | 90 | 103% | 102% | 137% | ▲ | 100% | 101% | 103% | 100% | 111% |
| 20241206 | 3,500 | 3,535 | 3,450 | 3,490 | 53,800 | -30 | 99% | 100% | 89% | ▼ | 100% | 101% | 0% | 99% | 110% |
| 20241209 | 3,505 | 3,550 | 3,500 | 3,520 | 61,500 | 30 | 101% | 100% | 114% | ▲ | 99% | 101% | 0% | 100% | 111% |
| 20241210 | 3,520 | 3,550 | 3,480 | 3,490 | 45,300 | -30 | 99% | 99% | 74% | ▼ | 100% | 102% | 0% | 99% | 110% |
| 20241211 | 3,490 | 3,565 | 3,465 | 3,500 | 47,700 | 10 | 100% | 100% | 105% | ▲ | 100% | 102% | 0% | 99% | 110% |
| 20241212 | 3,515 | 3,535 | 3,460 | 3,530 | 42,300 | 30 | 101% | 100% | 89% | ▲▲ | 100% | 104% | 0% | 100% | 111% |
| 20241213 | 3,480 | 3,530 | 3,465 | 3,485 | 42,900 | -45 | 99% | 100% | 101% | ▼ | 101% | 104% | 0% | 99% | 110% |
| 20241216 | 3,510 | 3,555 | 3,480 | 3,550 | 53,600 | 65 | 102% | 101% | 125% | ▲ | 99% | 102% | 0% | 100% | 112% |
| 20241217 | 3,565 | 3,570 | 3,510 | 3,540 | 60,600 | -10 | 100% | 99% | 113% | ▼ | 101% | 0% | 0% | 100% | 112% |
| 20241218 | 3,535 | 3,635 | 3,535 | 3,570 | 62,200 | 30 | 101% | 101% | 103% | ▲ | 104% | 0% | 0% | 100% | 113% |
| 20241219 | 3,500 | 3,675 | 3,465 | 3,635 | 106,100 | 65 | 102% | 104% | 171% | ▲▲ | 100% | 0% | 0% | 100% | 115% |
| 20241220 | 3,635 | 3,665 | 3,620 | 3,620 | 60,100 | -15 | 100% | 100% | 57% | ▼ | % | % | % | 100% | 114% |
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 | 6,400 | 204,500 | 600 | 188,400 | 5,800 | 16,100 |
| 2024-12-06 | 6,100 | 201,000 | 600 | 187,700 | 5,500 | 13,300 |
| 2024-11-29 | 5,200 | 202,800 | 600 | 187,200 | 4,600 | 15,600 |
| 2024-11-22 | 5,000 | 206,000 | 600 | 188,500 | 4,400 | 17,500 |
| 2024-11-15 | 6,000 | 200,200 | 500 | 186,100 | 5,500 | 14,100 |
| 2024-11-08 | 6,200 | 200,700 | 500 | 186,200 | 5,700 | 14,500 |
| 2024-11-01 | 5,500 | 199,800 | 500 | 185,000 | 5,000 | 14,800 |
| 2024-10-25 | 6,000 | 199,600 | 500 | 185,000 | 5,500 | 14,600 |
| 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
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 | 2024-12-21 11:21:58 |