| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 812 | 821 | 809 | 814 | 26,500 | 2 | 100% | 100% | 147% | ▲ | 101% | 103% | 137% | 97% | 106% |
| 20250121 | 813 | 823 | 810 | 821 | 19,300 | 7 | 101% | 101% | 73% | ▲▲ | 100% | 105% | 136% | 98% | 105% |
| 20250122 | 822 | 830 | 808 | 824 | 25,800 | 3 | 100% | 100% | 134% | ▲▲▲ | 100% | 106% | 135% | 98% | 105% |
| 20250123 | 828 | 828 | 819 | 826 | 9,300 | 2 | 100% | 100% | 36% | ▲▲▲▲ | 100% | 106% | 135% | 99% | 105% |
| 20250124 | 826 | 831 | 821 | 827 | 29,300 | 1 | 100% | 100% | 315% | ▲▲▲▲▲ | 101% | 104% | 134% | 99% | 106% |
| 20250127 | 835 | 860 | 834 | 841 | 116,800 | 14 | 102% | 101% | 399% | ▲▲▲▲▲▲ | 102% | 103% | 135% | 100% | 107% |
| 20250128 | 842 | 878 | 842 | 860 | 87,300 | 19 | 102% | 102% | 75% | ▲▲▲▲▲▲▲ | 101% | 100% | 131% | 100% | 110% |
| 20250129 | 869 | 883 | 856 | 877 | 71,100 | 17 | 102% | 101% | 81% | ▲▲▲▲▲▲▲▲ | 100% | 99% | 130% | 100% | 112% |
| 20250130 | 874 | 876 | 859 | 870 | 27,300 | -7 | 99% | 100% | 38% | ▼ | 99% | 100% | 132% | 99% | 111% |
| 20250131 | 869 | 870 | 858 | 861 | 24,800 | -9 | 99% | 99% | 91% | ▼▼ | 102% | 102% | 140% | 98% | 107% |
| 20250203 | 852 | 871 | 851 | 866 | 39,000 | 5 | 101% | 102% | 157% | ▲ | 100% | 101% | 138% | 99% | 108% |
| 20250204 | 866 | 875 | 865 | 866 | 57,600 | 0 | 100% | 100% | 148% | -- | 99% | 102% | 138% | 99% | 108% |
| 20250205 | 866 | 869 | 860 | 860 | 13,700 | -6 | 99% | 99% | 24% | ▼ | 101% | 103% | 139% | 98% | 107% |
| 20250206 | 865 | 873 | 861 | 870 | 44,400 | 10 | 101% | 101% | 324% | ▲ | 100% | 104% | 138% | 99% | 108% |
| 20250207 | 870 | 875 | 865 | 873 | 19,600 | 3 | 100% | 100% | 44% | ▲▲ | 100% | 118% | 137% | 100% | 109% |
| 20250210 | 876 | 880 | 873 | 878 | 55,200 | 5 | 101% | 100% | 282% | ▲▲▲ | 101% | 127% | 140% | 100% | 109% |
| 20250212 | 881 | 888 | 879 | 886 | 43,500 | 8 | 101% | 101% | 79% | ▲▲▲▲ | 100% | 125% | 138% | 100% | 109% |
| 20250213 | 889 | 908 | 886 | 890 | 110,200 | 4 | 100% | 100% | 253% | ▲▲▲▲▲ | 101% | 122% | 137% | 100% | 110% |
| 20250214 | 900 | 906 | 884 | 906 | 112,500 | 16 | 102% | 101% | 102% | ▲▲▲▲▲▲ | 102% | 107% | 122% | 100% | 112% |
| 20250217 | 1,011 | 1,050 | 1,001 | 1,031 | 523,100 | 125 | 114% | 102% | 465% | ▲▲▲▲▲▲▲ | 106% | 106% | 117% | 100% | 127% |
| 20250218 | 1,050 | 1,198 | 1,050 | 1,115 | 682,800 | 84 | 108% | 106% | 131% | ▲▲▲▲▲▲▲▲ | 99% | 102% | 114% | 100% | 136% |
| 20250219 | 1,109 | 1,127 | 1,072 | 1,094 | 178,100 | -21 | 98% | 99% | 26% | ▼ | 99% | 104% | 116% | 98% | 133% |
| 20250220 | 1,090 | 1,092 | 1,056 | 1,080 | 69,300 | -14 | 99% | 99% | 39% | ▼▼ | 99% | 106% | 117% | 97% | 131% |
| 20250225 | 1,082 | 1,117 | 1,070 | 1,070 | 121,600 | -10 | 99% | 99% | 175% | ▼▼▼ | 104% | 112% | 119% | 96% | 129% |
| 20250226 | 1,064 | 1,117 | 1,051 | 1,110 | 116,500 | 40 | 104% | 104% | 96% | ▲ | 101% | 106% | 113% | 100% | 132% |
| 20250227 | 1,121 | 1,156 | 1,121 | 1,136 | 100,300 | 26 | 102% | 101% | 86% | ▲▲ | 99% | 104% | 111% | 100% | 132% |
| 20250228 | 1,135 | 1,140 | 1,116 | 1,122 | 72,400 | -14 | 99% | 99% | 72% | ▼ | 99% | 104% | 110% | 99% | 130% |
| 20250303 | 1,152 | 1,169 | 1,136 | 1,143 | 69,200 | 21 | 102% | 99% | 96% | ▲ | 104% | 104% | 110% | 100% | 133% |
| 20250304 | 1,149 | 1,196 | 1,149 | 1,191 | 106,000 | 48 | 104% | 104% | 153% | ▲▲ | 99% | 99% | 106% | 100% | 138% |
| 20250305 | 1,191 | 1,226 | 1,151 | 1,180 | 123,400 | -11 | 99% | 99% | 116% | ▼ | 95% | 94% | 103% | 99% | 137% |
| 20250306 | 1,230 | 1,237 | 1,170 | 1,170 | 64,000 | -10 | 99% | 95% | 52% | ▼▼ | 102% | 105% | 105% | 98% | 136% |
| 20250307 | 1,176 | 1,215 | 1,176 | 1,199 | 67,200 | 29 | 102% | 102% | 105% | ▲ | 98% | 102% | 101% | 100% | 139% |
| 20250310 | 1,210 | 1,216 | 1,175 | 1,185 | 46,700 | -14 | 99% | 98% | 69% | ▼ | 101% | 106% | 106% | 99% | 136% |
| 20250311 | 1,155 | 1,216 | 1,150 | 1,161 | 108,600 | -24 | 98% | 101% | 233% | ▼▼ | 98% | 105% | 105% | 97% | 133% |
| 20250312 | 1,169 | 1,201 | 1,149 | 1,150 | 49,000 | -11 | 99% | 98% | 45% | ▼▼▼ | 106% | 105% | 107% | 96% | 131% |
| 20250313 | 1,161 | 1,230 | 1,161 | 1,230 | 107,100 | 80 | 107% | 106% | 219% | ▲ | 100% | 103% | 104% | 100% | 139% |
| 20250314 | 1,225 | 1,228 | 1,205 | 1,221 | 37,100 | -9 | 99% | 100% | 35% | ▼ | 99% | 104% | 104% | 99% | 137% |
| 20250317 | 1,222 | 1,222 | 1,191 | 1,205 | 40,600 | -16 | 99% | 99% | 109% | ▼▼ | 101% | 102% | 105% | 98% | 133% |
| 20250318 | 1,210 | 1,226 | 1,192 | 1,222 | 38,800 | 17 | 101% | 101% | 96% | ▲ | 99% | 101% | 105% | 99% | 119% |
| 20250319 | 1,217 | 1,220 | 1,202 | 1,202 | 27,200 | -20 | 98% | 99% | 70% | ▼ | 105% | 102% | 107% | 98% | 112% |
| 20250321 | 1,200 | 1,279 | 1,195 | 1,265 | 94,200 | 63 | 105% | 105% | 346% | ▲ | 98% | 97% | 102% | 100% | 118% |
| 20250324 | 1,260 | 1,260 | 1,225 | 1,230 | 53,300 | -35 | 97% | 98% | 57% | ▼ | 98% | 97% | 103% | 97% | 115% |
| 20250325 | 1,249 | 1,257 | 1,207 | 1,228 | 69,700 | -2 | 100% | 98% | 131% | ▼▼ | 99% | 98% | 104% | 97% | 115% |
| 20250326 | 1,226 | 1,227 | 1,198 | 1,212 | 60,000 | -16 | 99% | 99% | 86% | ▼▼▼ | 101% | 98% | 106% | 96% | 109% |
| 20250327 | 1,212 | 1,226 | 1,207 | 1,220 | 39,600 | 8 | 101% | 101% | 66% | ▲ | 102% | 100% | 108% | 96% | 109% |
| 20250328 | 1,186 | 1,219 | 1,175 | 1,210 | 55,200 | -10 | 99% | 102% | 139% | ▼ | 100% | 99% | 107% | 96% | 108% |
| 20250331 | 1,195 | 1,207 | 1,171 | 1,200 | 51,900 | -10 | 99% | 100% | 94% | ▼▼ | 95% | 97% | 106% | 95% | 105% |
| 20250401 | 1,209 | 1,230 | 1,110 | 1,143 | 80,100 | -57 | 95% | 95% | 154% | ▼▼▼ | 101% | 100% | 109% | 90% | 100% |
| 20250402 | 1,171 | 1,217 | 1,168 | 1,185 | 64,500 | 42 | 104% | 101% | 81% | ▲ | 105% | 109% | 114% | 94% | 104% |
| 20250403 | 1,125 | 1,189 | 1,125 | 1,180 | 111,800 | -5 | 100% | 105% | 173% | ▼ | 103% | 110% | 0% | 93% | 103% |
| 20250404 | 1,126 | 1,166 | 1,117 | 1,155 | 184,200 | -25 | 98% | 103% | 165% | ▼▼ | 102% | 111% | 0% | 91% | 101% |
| 20250408 | 1,150 | 1,175 | 1,144 | 1,175 | 74,400 | 20 | 102% | 102% | 40% | ▲ | 99% | 108% | 0% | 93% | 103% |
| 20250409 | 1,175 | 1,179 | 1,139 | 1,161 | 79,200 | -14 | 99% | 99% | 106% | ▼ | 101% | 104% | 0% | 92% | 102% |
| 20250410 | 1,216 | 1,230 | 1,169 | 1,230 | 81,800 | 69 | 106% | 101% | 103% | ▲ | 103% | 105% | 0% | 97% | 108% |
| 20250411 | 1,200 | 1,241 | 1,196 | 1,239 | 39,100 | 9 | 101% | 103% | 48% | ▲▲ | 102% | 103% | 0% | 98% | 108% |
| 20250414 | 1,246 | 1,295 | 1,221 | 1,273 | 78,300 | 34 | 103% | 102% | 200% | ▲▲▲ | 96% | 100% | 0% | 100% | 111% |
| 20250415 | 1,285 | 1,285 | 1,231 | 1,231 | 39,100 | -42 | 97% | 96% | 50% | ▼ | 103% | 0% | 0% | 97% | 108% |
| 20250416 | 1,225 | 1,262 | 1,223 | 1,260 | 53,300 | 29 | 102% | 103% | 136% | ▲ | 99% | 0% | 0% | 99% | 110% |
| 20250417 | 1,261 | 1,275 | 1,245 | 1,248 | 54,200 | -12 | 99% | 99% | 102% | ▼ | 101% | 0% | 0% | 98% | 109% |
| 20250418 | 1,263 | 1,291 | 1,257 | 1,281 | 38,000 | 33 | 103% | 101% | 70% | ▲ | % | % | % | 100% | 112% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 258,000 | 0 | 171,000 | 0 | 87,000 |
| 2025-04-04 | 0 | 271,700 | 0 | 179,800 | 0 | 91,900 |
| 2025-03-28 | 0 | 380,700 | 0 | 254,600 | 0 | 126,100 |
| 2025-03-21 | 0 | 434,700 | 0 | 282,800 | 0 | 151,900 |
| 2025-03-14 | 0 | 427,500 | 0 | 299,600 | 0 | 127,900 |
| 2025-03-07 | 0 | 438,400 | 0 | 305,500 | 0 | 132,900 |
| 2025-02-28 | 0 | 423,600 | 0 | 292,000 | 0 | 131,600 |
| 2025-02-21 | 0 | 398,200 | 0 | 269,800 | 0 | 128,400 |
| 2025-02-14 | 0 | 394,700 | 0 | 248,700 | 0 | 146,000 |
| 2025-02-07 | 0 | 358,300 | 0 | 218,500 | 0 | 139,800 |
| 2025-01-31 | 0 | 355,800 | 0 | 215,100 | 0 | 140,700 |
| 2025-01-24 | 0 | 326,000 | 0 | 201,800 | 0 | 124,200 |
| 2025-01-17 | 0 | 325,800 | 0 | 203,200 | 0 | 122,600 |
| 2025-01-10 | 0 | 330,400 | 0 | 205,200 | 0 | 125,200 |
| 2024-12-27 | 0 | 317,200 | 0 | 191,400 | 0 | 125,800 |
| 2024-12-20 | 0 | 297,200 | 0 | 178,400 | 0 | 118,800 |
| 2024-12-13 | 0 | 301,300 | 0 | 173,700 | 0 | 127,600 |
| 2024-12-06 | 0 | 297,000 | 0 | 174,200 | 0 | 122,800 |
| 2024-11-29 | 0 | 296,800 | 0 | 176,000 | 0 | 120,800 |
| 2024-11-22 | 0 | 303,200 | 0 | 174,300 | 0 | 128,900 |
| 2024-11-15 | 0 | 310,600 | 0 | 164,800 | 0 | 145,800 |
| 2024-11-08 | 0 | 319,800 | 0 | 164,600 | 0 | 155,200 |
| 2024-11-01 | 0 | 323,900 | 0 | 169,200 | 0 | 154,700 |
| 2024-10-25 | 0 | 328,600 | 0 | 170,600 | 0 | 158,000 |
| 2024-10-18 | 0 | 332,500 | 0 | 173,200 | 0 | 159,300 |
| 2024-10-11 | 0 | 342,700 | 0 | 176,500 | 0 | 166,200 |
| 2024-10-04 | 0 | 342,900 | 0 | 176,200 | 0 | 166,700 |
| 2024-09-27 | 0 | 336,400 | 0 | 171,300 | 0 | 165,100 |
| 2024-09-20 | 0 | 343,000 | 0 | 166,000 | 0 | 177,000 |
| 2024-09-13 | 0 | 332,200 | 0 | 155,400 | 0 | 176,800 |
| 2024-09-06 | 0 | 325,100 | 0 | 153,600 | 0 | 171,500 |
| 2024-08-30 | 0 | 328,200 | 0 | 151,100 | 0 | 177,100 |
| 2024-08-23 | 0 | 336,700 | 0 | 151,500 | 0 | 185,200 |
| 2024-08-16 | 0 | 346,500 | 0 | 142,100 | 0 | 204,400 |
| 2024-08-09 | 0 | 360,600 | 0 | 142,300 | 0 | 218,300 |
| 2024-08-02 | 0 | 433,200 | 0 | 158,200 | 0 | 275,000 |
| 2024-07-26 | 0 | 432,300 | 0 | 162,400 | 0 | 269,900 |
| 2024-07-19 | 0 | 450,500 | 0 | 171,300 | 0 | 279,200 |
| 2024-07-12 | 0 | 446,000 | 0 | 172,100 | 0 | 273,900 |
| 2024-07-05 | 0 | 442,600 | 0 | 169,900 | 0 | 272,700 |
| 2024-06-28 | 0 | 436,800 | 0 | 169,200 | 0 | 267,600 |
| 2024-06-21 | 0 | 432,000 | 0 | 164,600 | 0 | 267,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-08 | GOLDMAN SACHS INTERNATIONAL | 59,800 | 0.49% | ▼ | -2,600 | 1,150 | 1,175 | 1,144 | 1,175 | 74,400 |
| 2025-04-04 | GOLDMAN SACHS INTERNATIONAL | 62,400 | 0.51% | ▲ | 1,126 | 1,166 | 1,117 | 1,155 | 184,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250324 | 11:00 | ワシントンホテル | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20250306 | 15:30 | ワシントンホテル | 自己株式の市場買付に関するお知らせ |
| 20240814 | 15:30 | ワシントンホテル | 2025年３月期第１四半期決算短信〔日本基準〕(非連結) |
| 20240628 | 15:30 | ワシントンホテル | （訂正・数値データ訂正）「2024年３月期 決算短信〔日本基準〕（非連結）」の一部訂正に関するお知らせ |
| 20240614 | 16:00 | ワシントンホテル | 役員の異動に関するお知らせ |
| 20240529 | 16:00 | ワシントンホテル | 代表取締役の異動及び取締役候補者、監査等委員である取締役候補者選任に関するお知らせ |
| 20240514 | 15:30 | ワシントンホテル | 2024年３月期決算短信〔日本基準〕(非連結) |
| 20240514 | 15:30 | ワシントンホテル | 特別損失及び法人税等調整額(益)の計上に関するお知らせ |
| 20240326 | 16:00 | ワシントンホテル | シンジケートローン契約の締結に関するお知らせ |
| 20240326 | 16:00 | ワシントンホテル | 特別損失の計上及び業績予想の修正に関するお知らせ |
| 20240214 | 15:30 | ワシントンホテル | 2024年３月期第３四半期決算短信〔日本基準〕(非連結) |
| 20240115 | 15:30 | ワシントンホテル | リースによる固定資産の賃借に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4691 | 1 | ワシントンホテル【公式】 総合サイト | 2025-04-19 07:28:13 |
| 4691 | 2 | 株主優待券ご利用の方 | 【公式】宿泊ネット | 2024-06-26 17:33:59 |
| 4691 | 3 | ワシントンR&Bホテル京都駅八条口 リニューアル完了！ | 【公式】ワシントンホテル株式会社 | 2025-03-31 22:29:02 |
| 4691 | 3 | ワシントンR&Bホテル梅田東 リニューアル完了！ | 【公式】ワシントンホテル株式会社 | 2025-03-31 22:29:00 |
| 4691 | 3 | 宿泊予約サイト及びホテルブランド名称変更のお知らせ | 【公式】ワシントンホテル株式会社 | 2025-03-14 18:31:04 |
| 4691 | 3 | レゴランド®・ジャパン・リゾートのオフィシャルパートナーホテルです | 【公式】名古屋栄ワシントンホテルプラザ | 駅から徒歩約7分！ | 2025-01-26 07:29:07 |
| 4691 | 3 | R&Bホテル京都四条河原町 コネクティングルーム販売開始！ | 【公式】ワシントンホテル株式会社 | 2024-12-28 01:31:29 |
| 4691 | 3 | 大規模リニューアル工事着工のお知らせ | 【公式】ワシントンホテル株式会社 | 2024-12-20 02:31:46 |
| 4691 | 3 | R&Bホテル京都駅八条口、R&Bホテル梅田東リニューアル中！ | 【公式】ワシントンホテル株式会社 | 2024-12-20 02:31:45 |
| 4691 | 3 | 2025年度 おせち販売のお知らせ | 【公式】ワシントンホテル株式会社 | 2024-09-27 01:30:41 |