| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 320 | 338 | 318 | 338 | 25,500 | 26 | 108% | 106% | 85% | ▲ | 98% | 96% | 115% | 99% | 115% |
| 20250311 | 340 | 340 | 323 | 334 | 13,000 | -4 | 99% | 98% | 51% | ▼ | 96% | 97% | 112% | 98% | 114% |
| 20250312 | 333 | 333 | 319 | 319 | 12,900 | -15 | 96% | 96% | 99% | ▼▼ | 101% | 127% | 118% | 94% | 109% |
| 20250313 | 318 | 322 | 317 | 320 | 4,700 | 1 | 100% | 101% | 36% | ▲ | 100% | 132% | 110% | 95% | 109% |
| 20250314 | 326 | 327 | 323 | 327 | 3,900 | 7 | 102% | 100% | 83% | ▲▲ | 97% | 131% | 101% | 97% | 112% |
| 20250317 | 327 | 327 | 318 | 318 | 5,800 | -9 | 97% | 97% | 149% | ▼ | 101% | 126% | 103% | 94% | 109% |
| 20250318 | 322 | 324 | 318 | 324 | 4,400 | 6 | 102% | 101% | 76% | ▲ | 125% | 125% | 99% | 96% | 111% |
| 20250319 | 324 | 404 | 321 | 404 | 265,800 | 80 | 125% | 125% | 6041% | ▲▲ | 105% | 96% | 80% | 100% | 138% |
| 20250321 | 410 | 484 | 408 | 430 | 1,673,600 | 26 | 106% | 105% | 630% | ▲▲▲ | 99% | 92% | 81% | 100% | 147% |
| 20250324 | 406 | 462 | 388 | 401 | 832,400 | -29 | 93% | 99% | 50% | ▼ | 95% | 88% | 80% | 93% | 137% |
| 20250325 | 425 | 434 | 390 | 405 | 346,000 | 4 | 101% | 95% | 42% | ▲ | 98% | 90% | 86% | 94% | 138% |
| 20250326 | 400 | 401 | 392 | 392 | 77,800 | -13 | 97% | 98% | 22% | ▼ | 95% | 85% | 88% | 91% | 134% |
| 20250327 | 391 | 391 | 370 | 371 | 68,500 | -21 | 95% | 95% | 88% | ▼▼ | 99% | 87% | 94% | 86% | 127% |
| 20250328 | 379 | 379 | 366 | 374 | 23,900 | 3 | 101% | 99% | 35% | ▲ | 100% | 88% | 99% | 87% | 128% |
| 20250331 | 358 | 374 | 352 | 359 | 23,100 | -15 | 96% | 100% | 97% | ▼ | 90% | 82% | 97% | 83% | 123% |
| 20250401 | 367 | 367 | 330 | 330 | 28,300 | -29 | 92% | 90% | 123% | ▼▼ | 100% | 86% | 108% | 77% | 113% |
| 20250402 | 330 | 340 | 330 | 331 | 11,300 | 1 | 100% | 100% | 40% | ▲ | 96% | 87% | 108% | 77% | 106% |
| 20250403 | 329 | 329 | 311 | 316 | 15,600 | -15 | 95% | 96% | 138% | ▼ | 100% | 97% | 117% | 73% | 101% |
| 20250404 | 303 | 317 | 288 | 302 | 33,900 | -14 | 96% | 100% | 217% | ▼▼ | 102% | 110% | 127% | 70% | 100% |
| 20250408 | 279 | 291 | 272 | 285 | 59,200 | -17 | 94% | 102% | 175% | ▼▼▼ | 101% | 114% | 128% | 66% | 100% |
| 20250409 | 277 | 300 | 274 | 281 | 33,900 | -4 | 99% | 101% | 57% | ▼▼▼▼ | 94% | 104% | 117% | 65% | 100% |
| 20250410 | 304 | 304 | 285 | 285 | 19,100 | 4 | 101% | 94% | 56% | ▲ | 103% | 112% | 125% | 66% | 101% |
| 20250411 | 285 | 295 | 283 | 293 | 17,000 | 8 | 103% | 103% | 89% | ▲▲ | 102% | 110% | 115% | 68% | 104% |
| 20250414 | 299 | 314 | 299 | 306 | 10,800 | 13 | 104% | 102% | 64% | ▲▲▲ | 103% | 107% | 113% | 71% | 109% |
| 20250415 | 307 | 316 | 307 | 315 | 1,500 | 9 | 103% | 103% | 14% | ▲▲▲▲ | 97% | 108% | 111% | 73% | 112% |
| 20250416 | 314 | 322 | 306 | 306 | 6,400 | -9 | 97% | 97% | 427% | ▼ | 102% | 110% | 111% | 71% | 109% |
| 20250417 | 314 | 320 | 310 | 320 | 3,900 | 14 | 105% | 102% | 61% | ▲ | 104% | 108% | 110% | 74% | 114% |
| 20250418 | 318 | 368 | 312 | 330 | 233,200 | 10 | 103% | 104% | 5979% | ▲▲ | 94% | 103% | 101% | 77% | 117% |
| 20250421 | 346 | 346 | 322 | 325 | 18,900 | -5 | 98% | 94% | 8% | ▼ | 104% | 110% | 108% | 80% | 116% |
| 20250422 | 324 | 400 | 322 | 338 | 617,200 | 13 | 104% | 104% | 3266% | ▲ | 100% | 99% | 101% | 83% | 120% |
| 20250423 | 345 | 350 | 325 | 344 | 93,000 | 6 | 102% | 100% | 15% | ▲▲ | 99% | 100% | 104% | 88% | 122% |
| 20250424 | 337 | 399 | 330 | 335 | 306,300 | -9 | 97% | 99% | 329% | ▼ | 105% | 99% | 104% | 90% | 119% |
| 20250425 | 337 | 395 | 337 | 355 | 326,300 | 20 | 106% | 105% | 107% | ▲ | 95% | 94% | 106% | 95% | 126% |
| 20250428 | 357 | 360 | 340 | 340 | 28,800 | -15 | 96% | 95% | 9% | ▼ | 99% | 98% | 112% | 95% | 121% |
| 20250430 | 340 | 345 | 336 | 336 | 11,600 | -4 | 99% | 99% | 40% | ▼▼ | 98% | 97% | 112% | 95% | 120% |
| 20250501 | 340 | 342 | 334 | 334 | 8,400 | -2 | 99% | 98% | 72% | ▼▼▼ | 98% | 103% | 114% | 94% | 119% |
| 20250502 | 333 | 335 | 327 | 327 | 13,400 | -7 | 98% | 98% | 160% | ▼▼▼▼ | 102% | 105% | 116% | 92% | 116% |
| 20250507 | 329 | 341 | 327 | 334 | 14,300 | 7 | 102% | 102% | 107% | ▲ | 100% | 105% | 116% | 94% | 119% |
| 20250508 | 329 | 333 | 328 | 330 | 3,900 | -4 | 99% | 100% | 27% | ▼ | 98% | 105% | 115% | 93% | 117% |
| 20250509 | 331 | 331 | 323 | 324 | 8,700 | -6 | 98% | 98% | 223% | ▼▼ | 106% | 108% | 118% | 91% | 115% |
| 20250512 | 323 | 381 | 322 | 342 | 398,200 | 18 | 106% | 106% | 4577% | ▲ | 99% | 101% | 110% | 96% | 120% |
| 20250513 | 347 | 350 | 344 | 345 | 14,400 | 3 | 101% | 99% | 4% | ▲▲ | 98% | 102% | 109% | 97% | 118% |
| 20250514 | 341 | 342 | 333 | 334 | 15,600 | -11 | 97% | 98% | 108% | ▼ | 105% | 104% | 112% | 94% | 109% |
| 20250515 | 333 | 352 | 333 | 348 | 17,200 | 14 | 104% | 105% | 110% | ▲ | 99% | 100% | 107% | 98% | 114% |
| 20250516 | 348 | 378 | 341 | 345 | 670,300 | -3 | 99% | 99% | 3897% | ▼ | 99% | 98% | 106% | 97% | 113% |
| 20250519 | 351 | 354 | 347 | 349 | 9,000 | 4 | 101% | 99% | 1% | ▲ | 100% | 101% | 108% | 98% | 109% |
| 20250520 | 343 | 348 | 343 | 344 | 7,400 | -5 | 99% | 100% | 82% | ▼ | 101% | 110% | 107% | 97% | 106% |
| 20250521 | 345 | 348 | 342 | 347 | 1,500 | 3 | 101% | 101% | 20% | ▲ | 98% | 110% | 106% | 98% | 107% |
| 20250522 | 346 | 348 | 340 | 340 | 10,600 | -7 | 98% | 98% | 707% | ▼ | 101% | 107% | 104% | 96% | 105% |
| 20250523 | 341 | 348 | 340 | 345 | 10,300 | 5 | 101% | 101% | 97% | ▲ | 101% | 108% | 0% | 97% | 106% |
| 20250526 | 340 | 360 | 339 | 344 | 41,000 | -1 | 100% | 101% | 398% | ▼ | 110% | 108% | 0% | 97% | 106% |
| 20250527 | 345 | 424 | 345 | 380 | 973,400 | 36 | 110% | 110% | 2374% | ▲ | 96% | 98% | 0% | 100% | 117% |
| 20250528 | 380 | 388 | 357 | 363 | 222,200 | -17 | 96% | 96% | 23% | ▼ | 100% | 101% | 0% | 96% | 112% |
| 20250529 | 367 | 376 | 363 | 366 | 27,100 | 3 | 101% | 100% | 12% | ▲ | 99% | 101% | 0% | 96% | 113% |
| 20250530 | 365 | 369 | 363 | 363 | 9,100 | -3 | 99% | 99% | 34% | ▼ | 102% | 101% | 0% | 96% | 112% |
| 20250602 | 363 | 372 | 361 | 371 | 11,300 | 8 | 102% | 102% | 124% | ▲ | 100% | 96% | 0% | 98% | 115% |
| 20250603 | 372 | 372 | 365 | 372 | 12,500 | 1 | 100% | 100% | 111% | ▲▲ | 99% | 0% | 0% | 98% | 115% |
| 20250604 | 370 | 372 | 368 | 368 | 4,700 | -4 | 99% | 99% | 38% | ▼ | 100% | 0% | 0% | 97% | 114% |
| 20250605 | 367 | 368 | 365 | 366 | 1,700 | -2 | 99% | 100% | 36% | ▼▼ | 97% | 0% | 0% | 96% | 113% |
| 20250606 | 368 | 368 | 356 | 356 | 8,100 | -10 | 97% | 97% | 476% | ▼▼▼ | % | % | % | 94% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 228,600 | 0 | 121,100 | 0 | 107,500 |
| 2025-05-23 | 0 | 184,600 | 0 | 118,100 | 0 | 66,500 |
| 2025-05-16 | 0 | 186,300 | 0 | 118,100 | 0 | 68,200 |
| 2025-05-09 | 0 | 194,000 | 0 | 117,100 | 0 | 76,900 |
| 2025-05-02 | 0 | 196,600 | 0 | 116,800 | 0 | 79,800 |
| 2025-04-25 | 0 | 191,800 | 0 | 117,300 | 0 | 74,500 |
| 2025-04-18 | 0 | 209,600 | 0 | 113,000 | 0 | 96,600 |
| 2025-04-11 | 0 | 210,900 | 0 | 113,600 | 0 | 97,300 |
| 2025-04-04 | 0 | 237,700 | 0 | 118,300 | 0 | 119,400 |
| 2025-03-28 | 0 | 261,400 | 0 | 122,000 | 0 | 139,400 |
| 2025-03-21 | 2,500 | 217,400 | 2,500 | 116,900 | 0 | 100,500 |
| 2025-03-14 | 0 | 153,200 | 0 | 112,300 | 0 | 40,900 |
| 2025-03-07 | 0 | 155,500 | 0 | 112,600 | 0 | 42,900 |
| 2025-02-28 | 0 | 148,200 | 0 | 113,400 | 0 | 34,800 |
| 2025-02-21 | 0 | 156,600 | 0 | 116,100 | 0 | 40,500 |
| 2025-02-14 | 0 | 158,900 | 0 | 113,100 | 0 | 45,800 |
| 2025-02-07 | 0 | 158,800 | 0 | 113,500 | 0 | 45,300 |
| 2025-01-31 | 0 | 160,400 | 0 | 112,400 | 0 | 48,000 |
| 2025-01-24 | 0 | 164,800 | 0 | 111,800 | 0 | 53,000 |
| 2025-01-17 | 0 | 166,400 | 0 | 112,300 | 0 | 54,100 |
| 2025-01-10 | 0 | 165,100 | 0 | 112,300 | 0 | 52,800 |
| 2024-12-27 | 0 | 147,600 | 0 | 99,000 | 0 | 48,600 |
| 2024-12-20 | 0 | 142,600 | 0 | 92,500 | 0 | 50,100 |
| 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
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) | 2025-06-06 19:21:14 |
| 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 |