| 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 | 426 | 427 | 420 | 425 | 3,500 | 6 | 101% | 100% | 106% | ▲▲▲▲▲▲▲ | 98% | 99% | 98% | 98% | 111% |
| 20240925 | 424 | 424 | 416 | 417 | 2,100 | -8 | 98% | 98% | 60% | ▼ | 103% | 103% | 101% | 97% | 109% |
| 20240926 | 409 | 422 | 409 | 422 | 2,300 | 5 | 101% | 103% | 110% | ▲ | 100% | 100% | 98% | 98% | 110% |
| 20240927 | 421 | 421 | 412 | 420 | 2,400 | -2 | 100% | 100% | 104% | ▼ | 103% | 103% | 101% | 98% | 110% |
| 20240930 | 408 | 420 | 408 | 420 | 3,300 | 0 | 100% | 103% | 138% | -- | 100% | 99% | 98% | 99% | 110% |
| 20241001 | 421 | 421 | 420 | 420 | 2,800 | 0 | 100% | 100% | 85% | -- | 97% | 97% | 97% | 99% | 110% |
| 20241002 | 428 | 428 | 407 | 415 | 2,500 | -5 | 99% | 97% | 89% | ▼ | 100% | 99% | 98% | 98% | 108% |
| 20241003 | 423 | 423 | 415 | 421 | 2,400 | 6 | 101% | 100% | 96% | ▲ | 99% | 99% | 98% | 99% | 110% |
| 20241004 | 421 | 421 | 416 | 417 | 1,800 | -4 | 99% | 99% | 75% | ▼ | 99% | 99% | 100% | 98% | 109% |
| 20241007 | 416 | 416 | 410 | 411 | 1,100 | -6 | 99% | 99% | 61% | ▼▼ | 102% | 101% | 101% | 97% | 107% |
| 20241008 | 408 | 415 | 407 | 415 | 2,500 | 4 | 101% | 102% | 227% | ▲ | 100% | 98% | 99% | 98% | 108% |
| 20241009 | 417 | 417 | 416 | 417 | 2,500 | 2 | 100% | 100% | 100% | ▲▲ | 99% | 99% | 100% | 98% | 109% |
| 20241010 | 414 | 414 | 410 | 411 | 1,100 | -6 | 99% | 99% | 44% | ▼ | 101% | 100% | 101% | 97% | 107% |
| 20241011 | 409 | 412 | 408 | 412 | 3,200 | 1 | 100% | 101% | 291% | ▲ | 102% | 103% | 104% | 97% | 107% |
| 20241015 | 399 | 414 | 399 | 407 | 13,700 | -5 | 99% | 102% | 428% | ▼ | 101% | 102% | 103% | 96% | 104% |
| 20241016 | 402 | 407 | 402 | 407 | 4,300 | 0 | 100% | 101% | 31% | -- | 101% | 100% | 102% | 96% | 103% |
| 20241017 | 404 | 411 | 402 | 409 | 3,000 | 2 | 100% | 101% | 70% | ▲ | 100% | 100% | 101% | 96% | 100% |
| 20241018 | 407 | 410 | 407 | 409 | 600 | 0 | 100% | 100% | 20% | -- | 99% | 99% | 100% | 96% | 100% |
| 20241021 | 413 | 413 | 409 | 410 | 3,900 | 1 | 100% | 99% | 650% | ▲ | 100% | 102% | 101% | 96% | 101% |
| 20241022 | 407 | 407 | 405 | 405 | 1,300 | -5 | 99% | 100% | 33% | ▼ | 100% | 103% | 102% | 95% | 100% |
| 20241023 | 403 | 407 | 401 | 403 | 3,300 | -2 | 100% | 100% | 254% | ▼▼ | 99% | 101% | 101% | 95% | 100% |
| 20241024 | 408 | 408 | 400 | 405 | 3,000 | 2 | 100% | 99% | 91% | ▲ | 101% | 103% | 100% | 96% | 100% |
| 20241025 | 402 | 407 | 402 | 407 | 200 | 2 | 100% | 101% | 7% | ▲▲ | 102% | 101% | 100% | 97% | 101% |
| 20241028 | 406 | 420 | 406 | 414 | 5,700 | 7 | 102% | 102% | 2850% | ▲▲▲ | 99% | 99% | 98% | 98% | 103% |
| 20241029 | 414 | 444 | 406 | 409 | 17,600 | -5 | 99% | 99% | 309% | ▼ | 102% | 101% | 98% | 97% | 101% |
| 20241030 | 406 | 413 | 406 | 413 | 2,000 | 4 | 101% | 102% | 11% | ▲ | 99% | 100% | 95% | 98% | 102% |
| 20241031 | 412 | 412 | 407 | 408 | 800 | -5 | 99% | 99% | 40% | ▼ | 100% | 100% | 94% | 97% | 101% |
| 20241101 | 409 | 409 | 409 | 409 | 100 | 1 | 100% | 100% | 13% | ▲ | 101% | 101% | 94% | 98% | 101% |
| 20241105 | 408 | 412 | 406 | 411 | 1,300 | 2 | 100% | 101% | 1300% | ▲▲ | 100% | 98% | 93% | 99% | 102% |
| 20241106 | 411 | 416 | 409 | 411 | 1,100 | 0 | 100% | 100% | 85% | -- | 100% | 99% | 92% | 99% | 102% |
| 20241107 | 410 | 414 | 409 | 411 | 1,400 | 0 | 100% | 100% | 127% | -- | 100% | 98% | 91% | 99% | 102% |
| 20241108 | 413 | 413 | 406 | 411 | 600 | 0 | 100% | 100% | 43% | -- | 99% | 98% | 93% | 99% | 102% |
| 20241111 | 406 | 408 | 400 | 403 | 5,000 | -8 | 98% | 99% | 833% | ▼ | 100% | 97% | 93% | 97% | 100% |
| 20241112 | 403 | 404 | 403 | 404 | 600 | 1 | 100% | 100% | 12% | ▲ | 99% | 94% | 92% | 98% | 100% |
| 20241113 | 407 | 407 | 400 | 404 | 1,100 | 0 | 100% | 99% | 183% | -- | 98% | 95% | 93% | 98% | 100% |
| 20241114 | 403 | 407 | 396 | 396 | 6,200 | -8 | 98% | 98% | 564% | ▼ | 99% | 98% | 96% | 96% | 100% |
| 20241115 | 392 | 394 | 383 | 390 | 3,500 | -6 | 98% | 99% | 56% | ▼▼ | 98% | 96% | 96% | 94% | 100% |
| 20241118 | 390 | 390 | 376 | 384 | 8,500 | -6 | 98% | 98% | 243% | ▼▼▼ | 100% | 98% | 98% | 93% | 100% |
| 20241119 | 383 | 384 | 383 | 384 | 1,400 | 0 | 100% | 100% | 16% | -- | 100% | 98% | 96% | 93% | 100% |
| 20241120 | 383 | 384 | 378 | 384 | 3,000 | 0 | 100% | 100% | 214% | -- | 97% | 97% | 94% | 93% | 100% |
| 20241121 | 386 | 386 | 369 | 376 | 38,400 | -8 | 98% | 97% | 1280% | ▼ | 99% | 98% | 96% | 91% | 100% |
| 20241122 | 379 | 379 | 372 | 374 | 6,100 | -2 | 99% | 99% | 16% | ▼▼ | 100% | 99% | 97% | 90% | 100% |
| 20241125 | 374 | 379 | 372 | 374 | 2,800 | 0 | 100% | 100% | 46% | -- | 99% | 99% | 96% | 90% | 100% |
| 20241126 | 377 | 378 | 370 | 374 | 3,400 | 0 | 100% | 99% | 121% | -- | 99% | 100% | 97% | 91% | 100% |
| 20241127 | 375 | 375 | 372 | 373 | 2,800 | -1 | 100% | 99% | 82% | ▼ | 101% | 102% | 98% | 90% | 100% |
| 20241128 | 368 | 376 | 368 | 370 | 2,400 | -3 | 99% | 101% | 86% | ▼▼ | 100% | 99% | 98% | 90% | 100% |
| 20241129 | 371 | 373 | 368 | 372 | 1,500 | 2 | 101% | 100% | 63% | ▲ | 101% | 97% | 97% | 91% | 101% |
| 20241202 | 372 | 378 | 372 | 375 | 7,100 | 3 | 101% | 101% | 473% | ▲▲ | 100% | 94% | 94% | 91% | 101% |
| 20241203 | 375 | 379 | 375 | 376 | 3,400 | 1 | 100% | 100% | 48% | ▲▲▲ | 98% | 94% | 92% | 91% | 102% |
| 20241204 | 375 | 375 | 358 | 366 | 5,100 | -10 | 97% | 98% | 150% | ▼ | 99% | 98% | 94% | 89% | 100% |
| 20241205 | 365 | 365 | 355 | 360 | 8,200 | -6 | 98% | 99% | 161% | ▼▼ | 99% | 100% | 96% | 88% | 100% |
| 20241206 | 356 | 356 | 351 | 351 | 9,600 | -9 | 98% | 99% | 117% | ▼▼▼ | 98% | 102% | 0% | 87% | 100% |
| 20241209 | 354 | 354 | 346 | 346 | 7,700 | -5 | 99% | 98% | 80% | ▼▼▼▼ | 101% | 104% | 0% | 86% | 100% |
| 20241210 | 349 | 365 | 347 | 351 | 6,800 | 5 | 101% | 101% | 88% | ▲ | 103% | 104% | 0% | 87% | 101% |
| 20241211 | 347 | 366 | 347 | 356 | 8,700 | 5 | 101% | 103% | 128% | ▲▲ | 99% | 100% | 0% | 90% | 103% |
| 20241212 | 354 | 355 | 350 | 352 | 4,000 | -4 | 99% | 99% | 46% | ▼ | 100% | 96% | 0% | 90% | 102% |
| 20241213 | 360 | 362 | 354 | 360 | 6,800 | 8 | 102% | 100% | 170% | ▲ | 103% | 97% | 0% | 94% | 104% |
| 20241216 | 351 | 369 | 350 | 362 | 15,400 | 2 | 101% | 103% | 226% | ▲▲ | 101% | 97% | 0% | 94% | 105% |
| 20241217 | 351 | 354 | 349 | 354 | 12,700 | -8 | 98% | 101% | 82% | ▼ | 97% | 0% | 0% | 92% | 102% |
| 20241218 | 355 | 355 | 345 | 346 | 4,800 | -8 | 98% | 97% | 38% | ▼▼ | 99% | 0% | 0% | 92% | 100% |
| 20241219 | 343 | 344 | 338 | 338 | 5,700 | -8 | 98% | 99% | 119% | ▼▼▼ | 102% | 0% | 0% | 90% | 100% |
| 20241220 | 335 | 342 | 335 | 342 | 7,100 | 4 | 101% | 102% | 125% | ▲ | % | % | % | 91% | 101% |
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 | 141,000 | 0 | 91,700 | 0 | 49,300 |
| 2024-12-06 | 0 | 146,400 | 0 | 93,100 | 0 | 53,300 |
| 2024-11-29 | 0 | 146,600 | 0 | 91,400 | 0 | 55,200 |
| 2024-11-22 | 0 | 148,200 | 0 | 91,100 | 0 | 57,100 |
| 2024-11-15 | 0 | 116,900 | 0 | 63,300 | 0 | 53,600 |
| 2024-11-08 | 0 | 120,100 | 0 | 63,800 | 0 | 56,300 |
| 2024-11-01 | 0 | 120,200 | 0 | 64,000 | 0 | 56,200 |
| 2024-10-25 | 0 | 121,900 | 0 | 63,300 | 0 | 58,600 |
| 2024-10-18 | 0 | 119,700 | 0 | 61,800 | 0 | 57,900 |
| 2024-10-11 | 0 | 122,800 | 0 | 60,700 | 0 | 62,100 |
| 2024-10-04 | 0 | 123,600 | 0 | 61,000 | 0 | 62,600 |
| 2024-09-27 | 0 | 126,400 | 0 | 61,200 | 0 | 65,200 |
| 2024-09-20 | 0 | 189,900 | 0 | 60,900 | 0 | 129,000 |
| 2024-09-13 | 0 | 191,000 | 0 | 62,500 | 0 | 128,500 |
| 2024-09-06 | 0 | 203,400 | 0 | 70,400 | 0 | 133,000 |
| 2024-08-30 | 0 | 211,300 | 0 | 67,500 | 0 | 143,800 |
| 2024-08-23 | 0 | 220,900 | 0 | 70,200 | 0 | 150,700 |
| 2024-08-16 | 0 | 215,000 | 0 | 70,800 | 0 | 144,200 |
| 2024-08-09 | 0 | 281,500 | 0 | 132,300 | 0 | 149,200 |
| 2024-08-02 | 0 | 332,300 | 0 | 269,200 | 0 | 63,100 |
| 2024-07-26 | 0 | 287,200 | 0 | 216,900 | 0 | 70,300 |
| 2024-07-19 | 0 | 290,200 | 0 | 217,400 | 0 | 72,800 |
| 2024-07-12 | 0 | 298,500 | 0 | 218,800 | 0 | 79,700 |
| 2024-07-05 | 0 | 298,900 | 0 | 218,600 | 0 | 80,300 |
| 2024-06-28 | 0 | 300,500 | 0 | 218,800 | 0 | 81,700 |
| 2024-06-21 | 0 | 320,400 | 0 | 221,700 | 0 | 98,700 |
| 2024-06-14 | 0 | 325,500 | 0 | 228,100 | 0 | 97,400 |
| 2024-06-07 | 0 | 340,800 | 0 | 241,300 | 0 | 99,500 |
| 2024-05-31 | 0 | 321,000 | 0 | 200,500 | 0 | 120,500 |
| 2024-05-24 | 0 | 319,500 | 0 | 198,700 | 0 | 120,800 |
| 2024-05-17 | 0 | 322,500 | 0 | 198,300 | 0 | 124,200 |
| 2024-05-10 | 0 | 328,400 | 0 | 198,300 | 0 | 130,100 |
| 2024-05-02 | 0 | 330,000 | 0 | 198,300 | 0 | 131,700 |
| 2024-04-26 | 0 | 330,100 | 0 | 197,900 | 0 | 132,200 |
| 2024-04-19 | 0 | 335,000 | 0 | 202,200 | 0 | 132,800 |
| 2024-04-12 | 100 | 373,200 | 100 | 210,500 | 0 | 162,700 |
| 2024-04-05 | 0 | 336,200 | 0 | 200,000 | 0 | 136,200 |
| 2024-03-29 | 0 | 351,300 | 0 | 160,200 | 0 | 191,100 |
| 2024-03-22 | 0 | 349,900 | 0 | 159,900 | 0 | 190,000 |
| 2024-03-15 | 0 | 357,600 | 0 | 162,100 | 0 | 195,500 |
| 2024-03-08 | 0 | 356,700 | 0 | 162,600 | 0 | 194,100 |
| 2024-03-01 | 0 | 362,500 | 0 | 163,400 | 0 | 199,100 |
| 2024-02-22 | 0 | 366,300 | 0 | 163,100 | 0 | 203,200 |
| 2024-02-16 | 0 | 366,000 | 0 | 162,600 | 0 | 203,400 |
| 2024-02-09 | 0 | 363,300 | 0 | 161,800 | 0 | 201,500 |
| 2024-02-02 | 0 | 367,000 | 0 | 160,900 | 0 | 206,100 |
| 2024-01-26 | 0 | 366,700 | 0 | 160,400 | 0 | 206,300 |
| 2024-01-19 | 0 | 362,900 | 0 | 160,500 | 0 | 202,400 |
| 2024-01-12 | 0 | 361,800 | 0 | 161,100 | 0 | 200,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 16:00 | Ｇ－Ｗｅｌｂｙ | 2024年12月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240906 | 18:00 | Ｇ－Ｗｅｌｂｙ | ストックオプション（新株予約権）の発行内容の確定に関するお知らせ |
| 20240829 | 17:15 | Ｇ－Ｗｅｌｂｙ | 2024年12月期 第２四半期決算説明資料（事業計画及び成長可能性に関する事項） |
| 20240819 | 18:00 | Ｇ－Ｗｅｌｂｙ | ストックオプション（新株予約権）の発行に関するお知らせ |
| 20240813 | 15:30 | Ｇ－Ｗｅｌｂｙ | 2024年12月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240514 | 15:30 | Ｇ－Ｗｅｌｂｙ | 2024年12月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240410 | 15:30 | Ｇ－Ｗｅｌｂｙ | 資本業務提携及び第三者割当増資による新株式の発行に関するお知らせ |
| 20240410 | 15:30 | Ｇ－Ｗｅｌｂｙ | メディカルデータカード株式会社の株式の取得（子会社化）に関するお知らせ |
| 20240329 | 18:00 | Ｇ－Ｗｅｌｂｙ | 支配株主等に関する事項について |
| 20240228 | 15:30 | Ｇ－Ｗｅｌｂｙ | 2023年12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) |
| 20240214 | 16:00 | Ｇ－Ｗｅｌｂｙ | 2023年12月期 決算短信〔日本基準〕(連結) |
| 20240131 | 16:30 | Ｇ－Ｗｅｌｂｙ | 特別損失（減損損失）の計上及び業績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 |
|---|---|---|---|
| 4438 | 1 | Welby(ウェルビー) | 2024-12-21 19:28:03 |
| 4438 | 2 | お問い合わせ IRについて | Welby(ウェルビー) | 2024-06-18 13:33:07 |
| 4438 | 2 | 免責事項 | Welby(ウェルビー) | 2024-06-18 13:33:06 |
| 4438 | 2 | ディスクロージャーポリシー | Welby(ウェルビー) | 2024-06-18 13:33:05 |
| 4438 | 2 | 電子公告 | Welby(ウェルビー) | 2024-06-18 13:33:04 |
| 4438 | 2 | FAQ | Welby(ウェルビー) | 2024-06-18 13:33:02 |
| 4438 | 2 | IRカレンダー | Welby(ウェルビー) | 2024-06-18 13:33:01 |
| 4438 | 2 | 株価情報 | Welby(ウェルビー) | 2024-06-18 13:33:00 |
| 4438 | 2 | 株主メモ | Welby(ウェルビー) | 2024-06-18 13:32:59 |
| 4438 | 2 | 適時開示情報 | Welby(ウェルビー) | 2024-06-18 13:32:58 |