| 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 | 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% | 114% | 93% | 103% |
| 20250404 | 1,126 | 1,166 | 1,117 | 1,155 | 184,200 | -25 | 98% | 103% | 165% | ▼▼ | 102% | 111% | 109% | 91% | 101% |
| 20250408 | 1,150 | 1,175 | 1,144 | 1,175 | 74,400 | 20 | 102% | 102% | 40% | ▲ | 99% | 108% | 107% | 93% | 103% |
| 20250409 | 1,175 | 1,179 | 1,139 | 1,161 | 79,200 | -14 | 99% | 99% | 106% | ▼ | 101% | 104% | 103% | 92% | 102% |
| 20250410 | 1,216 | 1,230 | 1,169 | 1,230 | 81,800 | 69 | 106% | 101% | 103% | ▲ | 103% | 105% | 103% | 97% | 108% |
| 20250411 | 1,200 | 1,241 | 1,196 | 1,239 | 39,100 | 9 | 101% | 103% | 48% | ▲▲ | 102% | 103% | 100% | 98% | 108% |
| 20250414 | 1,246 | 1,295 | 1,221 | 1,273 | 78,300 | 34 | 103% | 102% | 200% | ▲▲▲ | 96% | 100% | 98% | 100% | 111% |
| 20250415 | 1,285 | 1,285 | 1,231 | 1,231 | 39,100 | -42 | 97% | 96% | 50% | ▼ | 103% | 104% | 103% | 97% | 108% |
| 20250416 | 1,225 | 1,262 | 1,223 | 1,260 | 53,300 | 29 | 102% | 103% | 136% | ▲ | 99% | 100% | 100% | 99% | 110% |
| 20250417 | 1,261 | 1,275 | 1,245 | 1,248 | 54,200 | -12 | 99% | 99% | 102% | ▼ | 101% | 99% | 100% | 98% | 109% |
| 20250418 | 1,263 | 1,291 | 1,257 | 1,281 | 38,000 | 33 | 103% | 101% | 70% | ▲ | 100% | 97% | 98% | 100% | 112% |
| 20250421 | 1,282 | 1,292 | 1,267 | 1,280 | 49,400 | -1 | 100% | 100% | 130% | ▼ | 98% | 98% | 99% | 100% | 112% |
| 20250422 | 1,270 | 1,278 | 1,231 | 1,248 | 75,400 | -32 | 98% | 98% | 153% | ▼▼ | 100% | 99% | 101% | 97% | 109% |
| 20250423 | 1,251 | 1,266 | 1,236 | 1,256 | 65,200 | 8 | 101% | 100% | 86% | ▲ | 98% | 95% | 99% | 98% | 110% |
| 20250424 | 1,270 | 1,270 | 1,230 | 1,248 | 43,100 | -8 | 99% | 98% | 66% | ▼ | 98% | 96% | 100% | 97% | 109% |
| 20250425 | 1,255 | 1,256 | 1,227 | 1,234 | 40,700 | -14 | 99% | 98% | 94% | ▼▼ | 101% | 97% | 100% | 96% | 108% |
| 20250428 | 1,233 | 1,242 | 1,202 | 1,240 | 47,500 | 6 | 100% | 101% | 117% | ▲ | 97% | 97% | 100% | 97% | 108% |
| 20250430 | 1,240 | 1,240 | 1,202 | 1,208 | 77,800 | -32 | 97% | 97% | 164% | ▼ | 100% | 100% | 102% | 94% | 106% |
| 20250501 | 1,206 | 1,228 | 1,200 | 1,202 | 80,900 | -6 | 100% | 100% | 104% | ▼▼ | 99% | 101% | 103% | 94% | 104% |
| 20250502 | 1,212 | 1,231 | 1,190 | 1,202 | 45,800 | 0 | 100% | 99% | 57% | -- | 99% | 102% | 107% | 94% | 104% |
| 20250507 | 1,202 | 1,211 | 1,185 | 1,195 | 40,500 | -7 | 99% | 99% | 88% | ▼ | 101% | 106% | 113% | 93% | 103% |
| 20250508 | 1,189 | 1,201 | 1,174 | 1,200 | 49,900 | 5 | 100% | 101% | 123% | ▲ | 100% | 105% | 112% | 94% | 103% |
| 20250509 | 1,197 | 1,212 | 1,189 | 1,200 | 35,100 | 0 | 100% | 100% | 70% | -- | 103% | 99% | 112% | 94% | 103% |
| 20250512 | 1,198 | 1,235 | 1,196 | 1,229 | 45,500 | 29 | 102% | 103% | 130% | ▲ | 100% | 96% | 109% | 96% | 103% |
| 20250513 | 1,229 | 1,244 | 1,204 | 1,231 | 54,300 | 2 | 100% | 100% | 119% | ▲▲ | 100% | 94% | 106% | 96% | 103% |
| 20250514 | 1,260 | 1,267 | 1,215 | 1,259 | 81,400 | 28 | 102% | 100% | 150% | ▲▲▲ | 99% | 99% | 112% | 98% | 105% |
| 20250515 | 1,200 | 1,226 | 1,162 | 1,188 | 202,300 | -71 | 94% | 99% | 249% | ▼ | 99% | 100% | 112% | 93% | 100% |
| 20250516 | 1,190 | 1,195 | 1,138 | 1,180 | 79,400 | -8 | 99% | 99% | 39% | ▼▼ | 100% | 105% | 114% | 92% | 100% |
| 20250519 | 1,175 | 1,196 | 1,163 | 1,177 | 34,100 | -3 | 100% | 100% | 43% | ▼▼▼ | 100% | 104% | 113% | 92% | 100% |
| 20250520 | 1,188 | 1,206 | 1,162 | 1,187 | 48,900 | 10 | 101% | 100% | 143% | ▲ | 100% | 103% | 113% | 93% | 101% |
| 20250521 | 1,189 | 1,197 | 1,174 | 1,184 | 28,600 | -3 | 100% | 100% | 58% | ▼ | 101% | 104% | 109% | 93% | 101% |
| 20250522 | 1,177 | 1,216 | 1,177 | 1,192 | 40,600 | 8 | 101% | 101% | 142% | ▲ | 104% | 103% | 108% | 95% | 101% |
| 20250523 | 1,193 | 1,236 | 1,193 | 1,236 | 42,800 | 44 | 104% | 104% | 105% | ▲▲ | 100% | 100% | 0% | 98% | 105% |
| 20250526 | 1,225 | 1,230 | 1,194 | 1,219 | 34,100 | -17 | 99% | 100% | 80% | ▼ | 99% | 102% | 0% | 97% | 104% |
| 20250527 | 1,220 | 1,223 | 1,201 | 1,210 | 17,400 | -9 | 99% | 99% | 51% | ▼▼ | 101% | 106% | 0% | 96% | 103% |
| 20250528 | 1,216 | 1,234 | 1,199 | 1,225 | 40,600 | 15 | 101% | 101% | 233% | ▲ | 100% | 109% | 0% | 97% | 104% |
| 20250529 | 1,225 | 1,233 | 1,221 | 1,223 | 14,700 | -2 | 100% | 100% | 36% | ▼ | 99% | 110% | 0% | 97% | 104% |
| 20250530 | 1,219 | 1,227 | 1,203 | 1,210 | 34,500 | -13 | 99% | 99% | 235% | ▼▼ | 103% | 106% | 0% | 96% | 103% |
| 20250602 | 1,210 | 1,250 | 1,210 | 1,245 | 36,800 | 35 | 103% | 103% | 107% | ▲ | 103% | 103% | 0% | 99% | 106% |
| 20250603 | 1,245 | 1,283 | 1,235 | 1,283 | 36,400 | 38 | 103% | 103% | 99% | ▲▲ | 105% | 0% | 0% | 100% | 109% |
| 20250604 | 1,272 | 1,344 | 1,272 | 1,338 | 99,800 | 55 | 104% | 105% | 274% | ▲▲▲ | 95% | 0% | 0% | 100% | 114% |
| 20250605 | 1,349 | 1,359 | 1,280 | 1,281 | 61,500 | -57 | 96% | 95% | 62% | ▼ | 99% | 0% | 0% | 96% | 109% |
| 20250606 | 1,295 | 1,331 | 1,282 | 1,283 | 45,900 | 2 | 100% | 99% | 75% | ▲ | % | % | % | 96% | 109% |
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 | 202,800 | 0 | 126,800 | 0 | 76,000 |
| 2025-05-23 | 0 | 208,600 | 0 | 126,300 | 0 | 82,300 |
| 2025-05-16 | 0 | 235,900 | 0 | 138,900 | 0 | 97,000 |
| 2025-05-09 | 0 | 244,500 | 0 | 156,300 | 0 | 88,200 |
| 2025-05-02 | 0 | 236,500 | 0 | 148,600 | 0 | 87,900 |
| 2025-04-25 | 0 | 246,400 | 0 | 153,400 | 0 | 93,000 |
| 2025-04-18 | 0 | 268,800 | 0 | 176,800 | 0 | 92,000 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-05-30 | GOLDMAN SACHS INTERNATIONAL | 155,100 | 1.27% | ▲ | 18,200 | 1,219 | 1,227 | 1,203 | 1,210 | 34,500 |
| 2025-05-20 | GOLDMAN SACHS INTERNATIONAL | 136,900 | 1.12% | ▲ | 4,900 | 1,188 | 1,206 | 1,162 | 1,187 | 48,900 |
| 2025-05-14 | GOLDMAN SACHS INTERNATIONAL | 132,000 | 1.08% | ▲ | 11,800 | 1,260 | 1,267 | 1,215 | 1,259 | 81,400 |
| 2025-05-13 | GOLDMAN SACHS INTERNATIONAL | 120,200 | 0.98% | ▲ | 20,200 | 1,229 | 1,244 | 1,204 | 1,231 | 54,300 |
| 2025-05-08 | GOLDMAN SACHS INTERNATIONAL | 100,000 | 0.82% | ▲ | 12,700 | 1,189 | 1,201 | 1,174 | 1,200 | 49,900 |
| 2025-05-07 | GOLDMAN SACHS INTERNATIONAL | 87,300 | 0.71% | ▲ | 11,800 | 1,202 | 1,211 | 1,185 | 1,195 | 40,500 |
| 2025-05-01 | GOLDMAN SACHS INTERNATIONAL | 75,500 | 0.62% | ▲ | 12,100 | 1,206 | 1,228 | 1,200 | 1,202 | 80,900 |
| 2025-04-30 | GOLDMAN SACHS INTERNATIONAL | 63,400 | 0.52% | ▲ | 1,240 | 1,240 | 1,202 | 1,208 | 77,800 | |
| 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 |
|---|---|---|---|
| 20250523 | 15:30 | ワシントンホテル | （訂正・数値データ訂正） 2025 年３月期 決算短信〔日本基準〕（非連結） |
| 20250523 | 15:30 | ワシントンホテル | （訂正）「法人税等調整額(益)の計上に関するお知らせ」の一部訂正について |
| 20250523 | 15:30 | ワシントンホテル | 剰余金の配当に関するお知らせ |
| 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 | 2025-06-07 12:23:22 |
| 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 | 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！ | 2025-05-16 21:31:20 |
| 4691 | 3 | ワシントンネットポイント特典 交換単位変更のお知らせ | 【公式】ワシントンホテル株式会社 | 2025-05-01 01:30:55 |
| 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 |