| 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 | 609 | 609 | 600 | 608 | 45,000 | 0 | 100% | 100% | 227% | -- | 99% | 100% | 99% | 97% | 100% |
| 20240726 | 607 | 609 | 600 | 600 | 12,500 | -8 | 99% | 99% | 28% | ▼ | 101% | 100% | 100% | 95% | 100% |
| 20240729 | 601 | 610 | 600 | 606 | 17,000 | 6 | 101% | 101% | 136% | ▲ | 99% | 94% | 100% | 96% | 101% |
| 20240730 | 605 | 605 | 600 | 600 | 7,700 | -6 | 99% | 99% | 45% | ▼ | 100% | 83% | 100% | 96% | 100% |
| 20240731 | 606 | 606 | 600 | 604 | 4,000 | 4 | 101% | 100% | 52% | ▲ | 99% | 91% | 100% | 97% | 101% |
| 20240801 | 607 | 607 | 596 | 600 | 27,600 | -4 | 99% | 99% | 690% | ▼ | 97% | 95% | 103% | 96% | 100% |
| 20240802 | 590 | 593 | 570 | 571 | 81,100 | -29 | 95% | 97% | 294% | ▼▼ | 106% | 119% | 129% | 92% | 100% |
| 20240805 | 471 | 535 | 471 | 498 | 183,700 | -73 | 87% | 106% | 227% | ▼▼▼ | 100% | 114% | 121% | 80% | 100% |
| 20240806 | 500 | 529 | 489 | 500 | 156,100 | 2 | 100% | 100% | 85% | ▲ | 109% | 114% | 119% | 80% | 100% |
| 20240807 | 508 | 561 | 508 | 552 | 90,700 | 52 | 110% | 109% | 58% | ▲▲ | 102% | 109% | 110% | 89% | 111% |
| 20240808 | 550 | 561 | 550 | 561 | 19,800 | 9 | 102% | 102% | 22% | ▲▲▲ | 96% | 106% | 107% | 90% | 113% |
| 20240809 | 567 | 568 | 545 | 547 | 46,900 | -14 | 98% | 96% | 237% | ▼ | 104% | 109% | 111% | 88% | 110% |
| 20240813 | 548 | 568 | 545 | 568 | 21,400 | 21 | 104% | 104% | 46% | ▲ | 101% | 104% | 104% | 91% | 114% |
| 20240814 | 578 | 593 | 570 | 581 | 59,500 | 13 | 102% | 101% | 278% | ▲▲ | 101% | 102% | 102% | 93% | 117% |
| 20240815 | 591 | 605 | 583 | 599 | 48,200 | 18 | 103% | 101% | 81% | ▲▲▲ | 98% | 99% | 99% | 96% | 120% |
| 20240816 | 609 | 609 | 593 | 597 | 24,100 | -2 | 100% | 98% | 50% | ▼ | 100% | 100% | 101% | 96% | 120% |
| 20240819 | 600 | 600 | 588 | 597 | 14,200 | 0 | 100% | 100% | 59% | -- | 100% | 100% | 100% | 96% | 120% |
| 20240820 | 602 | 607 | 599 | 600 | 17,300 | 3 | 101% | 100% | 122% | ▲ | 101% | 102% | 102% | 97% | 120% |
| 20240821 | 595 | 602 | 592 | 599 | 10,300 | -1 | 100% | 101% | 60% | ▼ | 100% | 101% | 101% | 99% | 120% |
| 20240822 | 600 | 608 | 599 | 600 | 16,300 | 1 | 100% | 100% | 158% | ▲ | 99% | 99% | 100% | 99% | 120% |
| 20240823 | 607 | 607 | 600 | 602 | 4,200 | 2 | 100% | 99% | 26% | ▲▲ | 101% | 100% | 101% | 99% | 121% |
| 20240826 | 600 | 605 | 595 | 603 | 21,900 | 1 | 100% | 101% | 521% | ▲▲▲ | 99% | 98% | 99% | 100% | 121% |
| 20240827 | 610 | 610 | 600 | 606 | 19,800 | 3 | 100% | 99% | 90% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 122% |
| 20240828 | 602 | 606 | 597 | 600 | 15,700 | -6 | 99% | 100% | 79% | ▼ | 100% | 100% | 101% | 99% | 120% |
| 20240829 | 598 | 603 | 596 | 597 | 10,500 | -3 | 100% | 100% | 67% | ▼▼ | 100% | 100% | 101% | 99% | 120% |
| 20240830 | 596 | 604 | 596 | 596 | 6,100 | -1 | 100% | 100% | 58% | ▼▼▼ | 99% | 99% | 100% | 98% | 120% |
| 20240902 | 604 | 604 | 593 | 598 | 32,300 | 2 | 100% | 99% | 530% | ▲ | 101% | 101% | 101% | 99% | 120% |
| 20240903 | 595 | 600 | 593 | 600 | 17,700 | 2 | 100% | 101% | 55% | ▲▲ | 98% | 101% | 101% | 99% | 120% |
| 20240904 | 598 | 599 | 588 | 588 | 17,400 | -12 | 98% | 98% | 98% | ▼ | 100% | 101% | 101% | 97% | 107% |
| 20240905 | 596 | 596 | 587 | 595 | 13,400 | 7 | 101% | 100% | 77% | ▲ | 99% | 101% | 101% | 98% | 109% |
| 20240906 | 599 | 599 | 590 | 591 | 14,500 | -4 | 99% | 99% | 108% | ▼ | 105% | 106% | 105% | 98% | 108% |
| 20240909 | 571 | 608 | 571 | 602 | 27,200 | 11 | 102% | 105% | 188% | ▲ | 101% | 99% | 100% | 99% | 106% |
| 20240910 | 600 | 604 | 594 | 604 | 4,400 | 2 | 100% | 101% | 16% | ▲▲ | 101% | 99% | 101% | 100% | 104% |
| 20240911 | 597 | 608 | 589 | 600 | 25,800 | -4 | 99% | 101% | 586% | ▼ | 101% | 99% | 100% | 99% | 102% |
| 20240912 | 600 | 605 | 597 | 603 | 11,600 | 3 | 101% | 101% | 45% | ▲ | 99% | 100% | 101% | 100% | 103% |
| 20240913 | 596 | 597 | 584 | 591 | 20,300 | -12 | 98% | 99% | 175% | ▼ | 100% | 102% | 102% | 98% | 101% |
| 20240917 | 591 | 591 | 582 | 589 | 13,700 | -2 | 100% | 100% | 67% | ▼▼ | 100% | 101% | 101% | 97% | 100% |
| 20240918 | 594 | 594 | 590 | 593 | 6,800 | 4 | 101% | 100% | 50% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20240919 | 595 | 597 | 593 | 596 | 12,900 | 3 | 101% | 100% | 190% | ▲▲ | 100% | 100% | 101% | 98% | 101% |
| 20240920 | 596 | 600 | 593 | 596 | 9,300 | 0 | 100% | 100% | 72% | -- | 101% | 100% | 100% | 98% | 101% |
| 20240924 | 596 | 600 | 595 | 600 | 11,400 | 4 | 101% | 101% | 123% | ▲ | 99% | 100% | 99% | 99% | 102% |
| 20240925 | 602 | 603 | 597 | 597 | 6,300 | -3 | 100% | 99% | 55% | ▼ | 100% | 101% | 100% | 99% | 102% |
| 20240926 | 597 | 598 | 595 | 595 | 8,800 | -2 | 100% | 100% | 140% | ▼▼ | 100% | 100% | 100% | 99% | 101% |
| 20240927 | 596 | 600 | 595 | 598 | 2,800 | 3 | 101% | 100% | 32% | ▲ | 100% | 101% | 100% | 99% | 102% |
| 20240930 | 595 | 597 | 595 | 595 | 1,800 | -3 | 99% | 100% | 64% | ▼ | 101% | 101% | 99% | 99% | 101% |
| 20241001 | 597 | 610 | 597 | 601 | 18,800 | 6 | 101% | 101% | 1044% | ▲ | 99% | 100% | 98% | 100% | 102% |
| 20241002 | 602 | 607 | 591 | 597 | 22,300 | -4 | 99% | 99% | 119% | ▼ | 100% | 100% | 99% | 99% | 102% |
| 20241003 | 598 | 600 | 595 | 596 | 5,200 | -1 | 100% | 100% | 23% | ▼▼ | 100% | 100% | 99% | 99% | 101% |
| 20241004 | 600 | 603 | 600 | 602 | 12,400 | 6 | 101% | 100% | 238% | ▲ | 100% | 99% | 98% | 100% | 102% |
| 20241007 | 604 | 605 | 600 | 602 | 15,600 | 0 | 100% | 100% | 126% | -- | 99% | 99% | 0% | 100% | 102% |
| 20241008 | 603 | 603 | 594 | 597 | 9,800 | -5 | 99% | 99% | 63% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241009 | 597 | 597 | 596 | 596 | 4,400 | -1 | 100% | 100% | 45% | ▼▼ | 100% | 99% | 0% | 99% | 101% |
| 20241010 | 597 | 604 | 597 | 597 | 6,800 | 1 | 100% | 100% | 155% | ▲ | 100% | 99% | 0% | 99% | 101% |
| 20241011 | 597 | 598 | 597 | 597 | 1,100 | 0 | 100% | 100% | 16% | -- | 100% | 99% | 0% | 99% | 101% |
| 20241015 | 599 | 600 | 597 | 597 | 8,100 | 0 | 100% | 100% | 736% | -- | 99% | 99% | 0% | 99% | 101% |
| 20241016 | 597 | 597 | 590 | 594 | 13,800 | -3 | 99% | 99% | 170% | ▼ | 100% | 99% | 0% | 99% | 101% |
| 20241017 | 594 | 599 | 592 | 592 | 8,600 | -2 | 100% | 100% | 62% | ▼▼ | 100% | 0% | 0% | 98% | 100% |
| 20241018 | 593 | 597 | 591 | 592 | 5,700 | 0 | 100% | 100% | 66% | -- | 100% | 0% | 0% | 98% | 100% |
| 20241021 | 592 | 597 | 592 | 592 | 6,700 | 0 | 100% | 100% | 118% | -- | 100% | 0% | 0% | 98% | 100% |
| 20241022 | 591 | 600 | 591 | 591 | 12,100 | -1 | 100% | 100% | 181% | ▼ | % | % | % | 98% | 100% |
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 | 2,900 | 115,500 | 0 | 87,200 | 2,900 | 28,300 |
| 2024-10-11 | 2,900 | 115,800 | 0 | 87,600 | 2,900 | 28,200 |
| 2024-10-04 | 2,900 | 113,100 | 0 | 86,600 | 2,900 | 26,500 |
| 2024-09-27 | 2,900 | 114,500 | 0 | 87,600 | 2,900 | 26,900 |
| 2024-09-20 | 3,300 | 113,000 | 0 | 88,300 | 3,300 | 24,700 |
| 2024-09-13 | 4,400 | 114,800 | 0 | 88,600 | 4,400 | 26,200 |
| 2024-09-06 | 3,700 | 115,500 | 0 | 87,900 | 3,700 | 27,600 |
| 2024-08-30 | 3,600 | 139,900 | 0 | 88,600 | 3,600 | 51,300 |
| 2024-08-23 | 4,000 | 154,400 | 0 | 88,500 | 4,000 | 65,900 |
| 2024-08-16 | 5,700 | 148,900 | 0 | 90,300 | 5,700 | 58,600 |
| 2024-08-09 | 4,000 | 165,500 | 0 | 99,600 | 4,000 | 65,900 |
| 2024-08-02 | 3,300 | 221,600 | 0 | 166,900 | 3,300 | 54,700 |
| 2024-07-26 | 3,600 | 226,700 | 0 | 165,100 | 3,600 | 61,600 |
| 2024-07-19 | 700 | 224,000 | 0 | 161,800 | 700 | 62,200 |
| 2024-07-12 | 700 | 223,100 | 0 | 163,700 | 700 | 59,400 |
| 2024-07-05 | 3,400 | 219,800 | 0 | 162,700 | 3,400 | 57,100 |
| 2024-06-28 | 3,700 | 202,100 | 0 | 153,100 | 3,700 | 49,000 |
| 2024-06-21 | 41,700 | 202,300 | 0 | 153,300 | 41,700 | 49,000 |
| 2024-06-14 | 28,400 | 220,200 | 0 | 174,000 | 28,400 | 46,200 |
| 2024-06-07 | 18,100 | 222,000 | 0 | 175,700 | 18,100 | 46,300 |
| 2024-05-31 | 3,200 | 237,200 | 0 | 176,500 | 3,200 | 60,700 |
| 2024-05-24 | 2,900 | 242,100 | 0 | 175,800 | 2,900 | 66,300 |
| 2024-05-17 | 3,200 | 239,300 | 0 | 173,500 | 3,200 | 65,800 |
| 2024-05-10 | 3,900 | 237,400 | 0 | 170,900 | 3,900 | 66,500 |
| 2024-05-02 | 3,200 | 232,300 | 0 | 169,000 | 3,200 | 63,300 |
| 2024-04-26 | 3,400 | 231,400 | 0 | 168,000 | 3,400 | 63,400 |
| 2024-04-19 | 4,800 | 252,100 | 0 | 188,000 | 4,800 | 64,100 |
| 2024-04-12 | 7,500 | 247,900 | 0 | 189,900 | 7,500 | 58,000 |
| 2024-04-05 | 7,000 | 254,600 | 0 | 190,800 | 7,000 | 63,800 |
| 2024-03-29 | 7,900 | 282,800 | 0 | 213,400 | 7,900 | 69,400 |
| 2024-03-22 | 6,600 | 285,900 | 0 | 216,500 | 6,600 | 69,400 |
| 2024-03-15 | 9,500 | 295,900 | 0 | 228,200 | 9,500 | 67,700 |
| 2024-03-08 | 11,100 | 271,000 | 0 | 206,000 | 11,100 | 65,000 |
| 2024-03-01 | 7,900 | 275,300 | 0 | 210,800 | 7,900 | 64,500 |
| 2024-02-22 | 7,400 | 267,800 | 0 | 203,600 | 7,400 | 64,200 |
| 2024-02-16 | 7,500 | 252,100 | 0 | 187,100 | 7,500 | 65,000 |
| 2024-02-09 | 10,700 | 259,800 | 0 | 193,300 | 10,700 | 66,500 |
| 2024-02-02 | 7,300 | 248,000 | 0 | 179,500 | 7,300 | 68,500 |
| 2024-01-26 | 8,100 | 235,200 | 0 | 177,500 | 8,100 | 57,700 |
| 2024-01-19 | 8,100 | 238,100 | 0 | 180,500 | 8,100 | 57,600 |
| 2024-01-12 | 6,900 | 287,400 | 0 | 211,100 | 6,900 | 76,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241001 | 15:00 | Ｇ－ウィルズ | 自己株式の取得状況に関するお知らせ |
| 20240919 | 16:00 | Ｇ－ウィルズ | 連結子会社の吸収合併（簡易・略式合併）に関するお知らせ |
| 20240902 | 16:30 | Ｇ－ウィルズ | 自己株式の取得状況に関するお知らせ |
| 20240814 | 15:00 | Ｇ－ウィルズ | 2024年12月期 第2四半期決算短信[日本基準]（連結） |
| 20240814 | 15:00 | Ｇ－ウィルズ | 2024年12月期第2四半期決算説明資料 |
| 20240814 | 15:00 | Ｇ－ウィルズ | 株式の取得（連結子会社）に関するお知らせ |
| 20240814 | 15:00 | Ｇ－ウィルズ | スターティアホールディングス株式会社との業務提携のお知らせ |
| 20240806 | 18:45 | Ｇ－ウィルズ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240329 | 15:00 | Ｇ－ウィルズ | リニューアル版IR-naviのリリース延期に関するお知らせ |
| 20240325 | 16:30 | Ｇ－ウィルズ | 事業計画及び成長可能性に関する説明資料 |
| 20240321 | 16:00 | Ｇ－ウィルズ | 株主名簿管理人、及び特別口座の口座管理機関変更のお知らせ |
| 20240219 | 15:00 | Ｇ－ウィルズ | 2023年12月期 決算説明資料 |
| 20240214 | 15:30 | Ｇ－ウィルズ | 通期連結業績予想と実績値との差異（上方修正）ならびに特別損失（減損損失）及び法人税等調整額の計上に関するお知らせ |
| 20240214 | 15:30 | Ｇ－ウィルズ | 2023年12月期 決算短信[日本基準]（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4482 | 1 | WILLs | 2024-10-22 22:21:23 |
| 4482 | 2 | WILLs | 2024-10-17 19:30:49 |
| 4482 | 2 | WILLs | 2024-10-17 19:30:48 |
| 4482 | 2 | WILLs | 2024-10-17 19:30:47 |
| 4482 | 2 | WILLs | 2024-10-03 23:30:27 |
| 4482 | 2 | WILLs | 2024-10-03 23:30:26 |
| 4482 | 2 | WILLs | 2024-10-03 23:30:25 |
| 4482 | 2 | - YouTube | 2024-07-31 21:28:29 |
| 4482 | 2 | - YouTube | 2024-07-17 14:28:26 |
| 4482 | 2 | WILLs | 2024-06-21 14:41:08 |