| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 99% | 100% | 102% |
| 20241008 | 603 | 603 | 594 | 597 | 9,800 | -5 | 99% | 99% | 63% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20241009 | 597 | 597 | 596 | 596 | 4,400 | -1 | 100% | 100% | 45% | ▼▼ | 100% | 99% | 100% | 99% | 101% |
| 20241010 | 597 | 604 | 597 | 597 | 6,800 | 1 | 100% | 100% | 155% | ▲ | 100% | 99% | 100% | 99% | 101% |
| 20241011 | 597 | 598 | 597 | 597 | 1,100 | 0 | 100% | 100% | 16% | -- | 100% | 99% | 100% | 99% | 101% |
| 20241015 | 599 | 600 | 597 | 597 | 8,100 | 0 | 100% | 100% | 736% | -- | 99% | 99% | 100% | 99% | 101% |
| 20241016 | 597 | 597 | 590 | 594 | 13,800 | -3 | 99% | 99% | 170% | ▼ | 100% | 99% | 101% | 99% | 101% |
| 20241017 | 594 | 599 | 592 | 592 | 8,600 | -2 | 100% | 100% | 62% | ▼▼ | 100% | 99% | 101% | 98% | 100% |
| 20241018 | 593 | 597 | 591 | 592 | 5,700 | 0 | 100% | 100% | 66% | -- | 100% | 99% | 101% | 98% | 100% |
| 20241021 | 592 | 597 | 592 | 592 | 6,700 | 0 | 100% | 100% | 118% | -- | 100% | 98% | 101% | 98% | 100% |
| 20241022 | 591 | 600 | 591 | 591 | 12,100 | -1 | 100% | 100% | 181% | ▼ | 99% | 99% | 101% | 98% | 100% |
| 20241023 | 591 | 593 | 588 | 588 | 13,700 | -3 | 99% | 99% | 113% | ▼▼ | 99% | 99% | 102% | 98% | 100% |
| 20241024 | 588 | 588 | 585 | 585 | 7,100 | -3 | 99% | 99% | 52% | ▼▼▼ | 99% | 99% | 102% | 97% | 100% |
| 20241025 | 590 | 590 | 580 | 582 | 11,100 | -3 | 99% | 99% | 156% | ▼▼▼▼ | 100% | 101% | 103% | 97% | 100% |
| 20241028 | 580 | 582 | 579 | 581 | 7,700 | -1 | 100% | 100% | 69% | ▼▼▼▼▼ | 101% | 102% | 103% | 97% | 100% |
| 20241029 | 581 | 584 | 579 | 584 | 6,200 | 3 | 101% | 101% | 81% | ▲ | 99% | 102% | 103% | 97% | 101% |
| 20241030 | 584 | 585 | 579 | 579 | 10,100 | -5 | 99% | 99% | 163% | ▼ | 101% | 103% | 103% | 96% | 100% |
| 20241031 | 579 | 582 | 579 | 582 | 14,800 | 3 | 101% | 101% | 147% | ▲ | 100% | 102% | 103% | 97% | 101% |
| 20241101 | 582 | 589 | 581 | 584 | 13,000 | 2 | 100% | 100% | 88% | ▲▲ | 101% | 102% | 103% | 97% | 101% |
| 20241105 | 586 | 595 | 586 | 594 | 10,500 | 10 | 102% | 101% | 81% | ▲▲▲ | 100% | 99% | 101% | 99% | 103% |
| 20241106 | 596 | 598 | 588 | 597 | 7,800 | 3 | 101% | 100% | 74% | ▲▲▲▲ | 99% | 99% | 101% | 100% | 103% |
| 20241107 | 595 | 595 | 590 | 590 | 6,000 | -7 | 99% | 99% | 77% | ▼ | 100% | 101% | 102% | 99% | 102% |
| 20241108 | 594 | 599 | 591 | 596 | 8,900 | 6 | 101% | 100% | 148% | ▲ | 99% | 100% | 101% | 100% | 103% |
| 20241111 | 598 | 598 | 590 | 590 | 10,100 | -6 | 99% | 99% | 113% | ▼ | 100% | 101% | 103% | 99% | 102% |
| 20241112 | 590 | 595 | 589 | 589 | 10,800 | -1 | 100% | 100% | 107% | ▼▼ | 100% | 99% | 103% | 99% | 102% |
| 20241113 | 591 | 594 | 588 | 590 | 5,400 | 1 | 100% | 100% | 50% | ▲ | 101% | 99% | 104% | 99% | 102% |
| 20241114 | 591 | 600 | 590 | 597 | 14,700 | 7 | 101% | 101% | 272% | ▲▲ | 100% | 99% | 103% | 100% | 103% |
| 20241115 | 597 | 599 | 592 | 595 | 14,500 | -2 | 100% | 100% | 99% | ▼ | 94% | 101% | 104% | 100% | 103% |
| 20241118 | 595 | 602 | 559 | 559 | 83,500 | -36 | 94% | 94% | 576% | ▼▼ | 103% | 105% | 112% | 94% | 100% |
| 20241119 | 569 | 602 | 569 | 585 | 54,400 | 26 | 105% | 103% | 65% | ▲ | 100% | 102% | 109% | 98% | 105% |
| 20241120 | 586 | 589 | 585 | 585 | 11,200 | 0 | 100% | 100% | 21% | -- | 101% | 101% | 108% | 98% | 105% |
| 20241121 | 590 | 593 | 586 | 593 | 7,400 | 8 | 101% | 101% | 66% | ▲ | 100% | 99% | 106% | 99% | 106% |
| 20241122 | 601 | 603 | 593 | 599 | 14,700 | 6 | 101% | 100% | 199% | ▲▲ | 100% | 99% | 106% | 100% | 107% |
| 20241125 | 600 | 601 | 596 | 599 | 6,900 | 0 | 100% | 100% | 47% | -- | 100% | 100% | 106% | 100% | 107% |
| 20241126 | 601 | 601 | 595 | 598 | 9,200 | -1 | 100% | 100% | 133% | ▼ | 99% | 100% | 110% | 100% | 107% |
| 20241127 | 601 | 601 | 592 | 592 | 9,000 | -6 | 99% | 99% | 98% | ▼▼ | 100% | 102% | 118% | 99% | 106% |
| 20241128 | 592 | 596 | 592 | 593 | 8,300 | 1 | 100% | 100% | 92% | ▲ | 100% | 102% | 118% | 99% | 106% |
| 20241129 | 593 | 597 | 593 | 594 | 16,900 | 1 | 100% | 100% | 204% | ▲▲ | 101% | 102% | 117% | 99% | 106% |
| 20241202 | 595 | 603 | 595 | 603 | 25,000 | 9 | 102% | 101% | 148% | ▲▲▲ | 100% | 101% | 116% | 100% | 108% |
| 20241203 | 604 | 604 | 599 | 602 | 15,100 | -1 | 100% | 100% | 60% | ▼ | 100% | 101% | 116% | 100% | 108% |
| 20241204 | 602 | 605 | 602 | 602 | 7,300 | 0 | 100% | 100% | 48% | -- | 100% | 102% | 116% | 100% | 108% |
| 20241205 | 602 | 606 | 600 | 604 | 14,400 | 2 | 100% | 100% | 197% | ▲ | 100% | 102% | 116% | 100% | 108% |
| 20241206 | 604 | 606 | 600 | 606 | 8,500 | 2 | 100% | 100% | 59% | ▲▲ | 100% | 102% | 115% | 100% | 108% |
| 20241209 | 609 | 610 | 606 | 610 | 23,500 | 4 | 101% | 100% | 276% | ▲▲▲ | 100% | 104% | 114% | 100% | 109% |
| 20241210 | 610 | 610 | 606 | 610 | 12,000 | 0 | 100% | 100% | 51% | -- | 100% | 104% | 114% | 100% | 109% |
| 20241211 | 610 | 613 | 607 | 613 | 8,800 | 3 | 100% | 100% | 73% | ▲ | 100% | 103% | 105% | 100% | 110% |
| 20241212 | 615 | 620 | 610 | 617 | 26,500 | 4 | 101% | 100% | 301% | ▲▲ | 100% | 102% | 100% | 100% | 110% |
| 20241213 | 620 | 620 | 615 | 620 | 18,000 | 3 | 100% | 100% | 68% | ▲▲▲ | 102% | 102% | 99% | 100% | 111% |
| 20241216 | 624 | 636 | 624 | 636 | 36,800 | 16 | 103% | 102% | 204% | ▲▲▲▲ | 99% | 100% | 0% | 100% | 109% |
| 20241217 | 638 | 638 | 631 | 633 | 15,200 | -3 | 100% | 99% | 41% | ▼ | 100% | 105% | 0% | 100% | 108% |
| 20241218 | 631 | 636 | 628 | 633 | 12,900 | 0 | 100% | 100% | 85% | -- | 99% | 110% | 0% | 100% | 107% |
| 20241219 | 635 | 635 | 624 | 629 | 19,000 | -4 | 99% | 99% | 147% | ▼ | 101% | 111% | 0% | 99% | 106% |
| 20241220 | 629 | 638 | 624 | 635 | 16,100 | 6 | 101% | 101% | 85% | ▲ | 99% | 102% | 0% | 100% | 107% |
| 20241223 | 637 | 638 | 630 | 633 | 22,900 | -2 | 100% | 99% | 142% | ▼ | 103% | 97% | 0% | 100% | 107% |
| 20241224 | 640 | 669 | 640 | 661 | 102,200 | 28 | 104% | 103% | 446% | ▲ | 100% | 89% | 0% | 100% | 112% |
| 20241225 | 696 | 731 | 689 | 698 | 174,800 | 37 | 106% | 100% | 171% | ▲▲ | 93% | 0% | 0% | 100% | 118% |
| 20241226 | 697 | 699 | 648 | 648 | 171,600 | -50 | 93% | 93% | 98% | ▼ | 98% | 0% | 0% | 93% | 109% |
| 20241227 | 637 | 637 | 617 | 622 | 75,600 | -26 | 96% | 98% | 44% | ▼▼ | 100% | 0% | 0% | 89% | 103% |
| 20241230 | 615 | 623 | 608 | 618 | 30,900 | -4 | 99% | 100% | 41% | ▼▼▼ | % | % | % | 89% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 10,800 | 93,700 | 0 | 81,500 | 10,800 | 12,200 |
| 2024-12-13 | 10,700 | 97,600 | 0 | 83,800 | 10,700 | 13,800 |
| 2024-12-06 | 10,700 | 100,900 | 0 | 84,300 | 10,700 | 16,600 |
| 2024-11-29 | 4,600 | 104,200 | 0 | 85,300 | 4,600 | 18,900 |
| 2024-11-22 | 4,600 | 111,400 | 0 | 90,400 | 4,600 | 21,000 |
| 2024-11-15 | 4,600 | 109,400 | 0 | 89,000 | 4,600 | 20,400 |
| 2024-11-08 | 3,000 | 108,300 | 0 | 85,700 | 3,000 | 22,600 |
| 2024-11-01 | 3,000 | 110,900 | 0 | 86,400 | 3,000 | 24,500 |
| 2024-10-25 | 4,300 | 114,100 | 0 | 86,500 | 4,300 | 27,600 |
| 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 |
|---|---|---|---|
| 20241220 | 16:00 | Ｇ－ウィルズ | 自己株式取得期間の延長に関するお知らせ |
| 20241203 | 16:30 | Ｇ－ウィルズ | 自己株式の取得状況に関するお知らせ |
| 20241105 | 15:30 | Ｇ－ウィルズ | 自己株式の取得状況に関するお知らせ |
| 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 | 2024-12-30 18:26:49 |
| 4482 | 2 | WILLs | 2024-12-26 07:29:23 |
| 4482 | 2 | WILLs | 2024-12-26 07:29:22 |
| 4482 | 2 | IRの常識を変える！デジタル時代の必須戦略とは？ - 株式会社AdAI｜ウェビナーからアーカイブ配信まで継続的なリード獲得 | 2024-12-12 20:30:56 |
| 4482 | 2 | 上場企業のIR担当者を対象にしたウェビナー『注目のIR支援サービス 2024 winter』に参加します｜株式会社ウィルズ オンラインプレスルーム | 2024-12-03 20:30:39 |
| 4482 | 2 | WILLs | 2024-11-25 19:31:18 |
| 4482 | 2 | WILLs | 2024-11-25 19:31:17 |
| 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 |