| 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 | 1,015 | 1,024 | 1,013 | 1,019 | 36,300 | -4 | 100% | 100% | 110% | ▼▼▼▼ | 100% | 102% | 94% | 97% | 103% |
| 20240726 | 1,020 | 1,025 | 1,015 | 1,021 | 19,900 | 2 | 100% | 100% | 55% | ▲ | 100% | 98% | 93% | 97% | 103% |
| 20240729 | 1,036 | 1,039 | 1,024 | 1,039 | 21,500 | 18 | 102% | 100% | 108% | ▲▲ | 98% | 95% | 93% | 99% | 103% |
| 20240730 | 1,040 | 1,040 | 1,021 | 1,021 | 33,000 | -18 | 98% | 98% | 153% | ▼ | 102% | 95% | 95% | 97% | 101% |
| 20240731 | 1,022 | 1,042 | 1,015 | 1,042 | 31,900 | 21 | 102% | 102% | 97% | ▲ | 97% | 94% | 93% | 99% | 103% |
| 20240801 | 1,040 | 1,040 | 1,011 | 1,013 | 29,900 | -29 | 97% | 97% | 94% | ▼ | 99% | 97% | 97% | 96% | 100% |
| 20240802 | 1,000 | 1,004 | 985 | 985 | 90,000 | -28 | 97% | 99% | 301% | ▼▼ | 96% | 101% | 102% | 93% | 100% |
| 20240805 | 950 | 967 | 896 | 908 | 110,600 | -77 | 92% | 96% | 123% | ▼▼▼ | 99% | 97% | 98% | 86% | 100% |
| 20240806 | 983 | 990 | 952 | 974 | 51,100 | 66 | 107% | 99% | 46% | ▲ | 101% | 100% | 101% | 92% | 107% |
| 20240807 | 961 | 988 | 959 | 970 | 24,100 | -4 | 100% | 101% | 47% | ▼ | 99% | 99% | 100% | 92% | 107% |
| 20240808 | 970 | 985 | 958 | 958 | 27,200 | -12 | 99% | 99% | 113% | ▼▼ | 98% | 100% | 101% | 91% | 106% |
| 20240809 | 959 | 960 | 925 | 941 | 75,900 | -17 | 98% | 98% | 279% | ▼▼▼ | 101% | 101% | 103% | 89% | 104% |
| 20240813 | 941 | 956 | 941 | 955 | 33,000 | 14 | 101% | 101% | 43% | ▲ | 101% | 100% | 100% | 91% | 105% |
| 20240814 | 958 | 964 | 943 | 963 | 27,200 | 8 | 101% | 101% | 82% | ▲▲ | 99% | 100% | 100% | 91% | 106% |
| 20240815 | 962 | 964 | 950 | 955 | 30,100 | -8 | 99% | 99% | 111% | ▼ | 99% | 98% | 99% | 91% | 105% |
| 20240816 | 965 | 965 | 946 | 951 | 60,800 | -4 | 100% | 99% | 202% | ▼▼ | 100% | 100% | 101% | 90% | 105% |
| 20240819 | 951 | 963 | 948 | 955 | 51,700 | 4 | 100% | 100% | 85% | ▲ | 100% | 98% | 100% | 92% | 105% |
| 20240820 | 960 | 961 | 954 | 958 | 31,000 | 3 | 100% | 100% | 60% | ▲▲ | 98% | 101% | 98% | 92% | 106% |
| 20240821 | 960 | 960 | 933 | 939 | 69,500 | -19 | 98% | 98% | 224% | ▼ | 100% | 102% | 99% | 90% | 103% |
| 20240822 | 948 | 949 | 936 | 949 | 30,700 | 10 | 101% | 100% | 44% | ▲ | 99% | 101% | 98% | 91% | 105% |
| 20240823 | 953 | 953 | 939 | 942 | 30,800 | -7 | 99% | 99% | 100% | ▼ | 100% | 100% | 99% | 90% | 104% |
| 20240826 | 949 | 949 | 942 | 945 | 25,100 | 3 | 100% | 100% | 81% | ▲ | 101% | 101% | 99% | 91% | 104% |
| 20240827 | 952 | 966 | 946 | 966 | 28,400 | 21 | 102% | 101% | 113% | ▲▲ | 99% | 99% | 104% | 93% | 106% |
| 20240828 | 966 | 966 | 957 | 961 | 17,800 | -5 | 99% | 99% | 63% | ▼ | 100% | 101% | 106% | 92% | 106% |
| 20240829 | 950 | 961 | 946 | 947 | 39,800 | -14 | 99% | 100% | 224% | ▼▼ | 100% | 99% | 106% | 93% | 104% |
| 20240830 | 952 | 955 | 945 | 950 | 42,600 | 3 | 100% | 100% | 107% | ▲ | 100% | 98% | 105% | 96% | 105% |
| 20240902 | 962 | 962 | 950 | 958 | 23,100 | 8 | 101% | 100% | 54% | ▲▲ | 101% | 99% | 106% | 98% | 106% |
| 20240903 | 952 | 962 | 952 | 959 | 28,200 | 1 | 100% | 101% | 122% | ▲▲▲ | 99% | 98% | 106% | 98% | 102% |
| 20240904 | 950 | 951 | 936 | 936 | 66,600 | -23 | 98% | 99% | 236% | ▼ | 100% | 99% | 107% | 96% | 100% |
| 20240905 | 936 | 950 | 936 | 940 | 38,600 | 4 | 100% | 100% | 58% | ▲ | 99% | 97% | 107% | 97% | 100% |
| 20240906 | 943 | 943 | 931 | 938 | 38,800 | -2 | 100% | 99% | 101% | ▼ | 99% | 99% | 108% | 97% | 100% |
| 20240909 | 929 | 929 | 917 | 921 | 62,700 | -17 | 98% | 99% | 162% | ▼▼ | 100% | 97% | 108% | 95% | 100% |
| 20240910 | 931 | 931 | 924 | 928 | 25,600 | 7 | 101% | 100% | 41% | ▲ | 98% | 98% | 108% | 96% | 101% |
| 20240911 | 927 | 927 | 902 | 907 | 75,300 | -21 | 98% | 98% | 294% | ▼ | 100% | 99% | 109% | 94% | 100% |
| 20240912 | 917 | 928 | 912 | 917 | 47,600 | 10 | 101% | 100% | 63% | ▲ | 99% | 103% | 109% | 95% | 101% |
| 20240913 | 915 | 915 | 902 | 906 | 73,900 | -11 | 99% | 99% | 155% | ▼ | 98% | 103% | 110% | 94% | 100% |
| 20240917 | 913 | 913 | 889 | 898 | 91,900 | -8 | 99% | 98% | 124% | ▼▼ | 101% | 104% | 111% | 93% | 100% |
| 20240918 | 901 | 907 | 900 | 907 | 55,500 | 9 | 101% | 101% | 60% | ▲ | 100% | 111% | 110% | 94% | 101% |
| 20240919 | 909 | 916 | 906 | 911 | 36,900 | 4 | 100% | 100% | 66% | ▲▲ | 102% | 109% | 108% | 94% | 101% |
| 20240920 | 920 | 940 | 919 | 938 | 58,900 | 27 | 103% | 102% | 160% | ▲▲▲ | 99% | 106% | 105% | 97% | 104% |
| 20240924 | 944 | 944 | 929 | 932 | 33,300 | -6 | 99% | 99% | 57% | ▼ | 101% | 106% | 106% | 96% | 104% |
| 20240925 | 934 | 941 | 931 | 939 | 26,200 | 7 | 101% | 101% | 79% | ▲ | 104% | 102% | 102% | 97% | 105% |
| 20240926 | 965 | 1,008 | 964 | 1,006 | 187,700 | 67 | 107% | 104% | 716% | ▲▲ | 100% | 99% | 98% | 100% | 112% |
| 20240927 | 1,006 | 1,015 | 994 | 1,002 | 57,600 | -4 | 100% | 100% | 31% | ▼ | 101% | 103% | 101% | 100% | 112% |
| 20240930 | 975 | 992 | 975 | 988 | 66,300 | -14 | 99% | 101% | 115% | ▼▼ | 100% | 101% | 100% | 98% | 110% |
| 20241001 | 986 | 994 | 980 | 987 | 26,000 | -1 | 100% | 100% | 39% | ▼▼▼ | 101% | 102% | 101% | 98% | 110% |
| 20241002 | 977 | 989 | 977 | 983 | 22,000 | -4 | 100% | 101% | 85% | ▼▼▼▼ | 100% | 99% | 99% | 98% | 109% |
| 20241003 | 996 | 997 | 992 | 992 | 16,400 | 9 | 101% | 100% | 75% | ▲ | 101% | 99% | 99% | 99% | 110% |
| 20241004 | 992 | 1,000 | 992 | 1,000 | 22,400 | 8 | 101% | 101% | 137% | ▲▲ | 100% | 98% | 98% | 99% | 111% |
| 20241007 | 1,000 | 1,003 | 995 | 998 | 25,800 | -2 | 100% | 100% | 115% | ▼ | 99% | 100% | 0% | 99% | 111% |
| 20241008 | 989 | 995 | 984 | 984 | 22,400 | -14 | 99% | 99% | 87% | ▼▼ | 100% | 101% | 0% | 98% | 110% |
| 20241009 | 983 | 985 | 976 | 979 | 21,900 | -5 | 99% | 100% | 98% | ▼▼▼ | 100% | 101% | 0% | 97% | 109% |
| 20241010 | 978 | 980 | 973 | 980 | 16,000 | 1 | 100% | 100% | 73% | ▲ | 100% | 101% | 0% | 97% | 109% |
| 20241011 | 975 | 982 | 973 | 976 | 15,600 | -4 | 100% | 100% | 98% | ▼ | 101% | 101% | 0% | 97% | 109% |
| 20241015 | 976 | 991 | 976 | 989 | 19,000 | 13 | 101% | 101% | 122% | ▲ | 99% | 100% | 0% | 98% | 110% |
| 20241016 | 989 | 993 | 984 | 984 | 17,600 | -5 | 99% | 99% | 93% | ▼ | 100% | 99% | 0% | 98% | 110% |
| 20241017 | 984 | 988 | 984 | 988 | 11,500 | 4 | 100% | 100% | 65% | ▲ | 100% | 0% | 0% | 98% | 109% |
| 20241018 | 989 | 989 | 982 | 988 | 9,000 | 0 | 100% | 100% | 78% | -- | 100% | 0% | 0% | 98% | 108% |
| 20241021 | 988 | 988 | 980 | 985 | 15,500 | -3 | 100% | 100% | 172% | ▼ | 99% | 0% | 0% | 98% | 106% |
| 20241022 | 985 | 986 | 974 | 976 | 16,500 | -9 | 99% | 99% | 106% | ▼▼ | % | % | % | 97% | 105% |
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 | 2,300 | 66,500 | 1,300 | 47,300 | 1,000 | 19,200 |
| 2024-10-11 | 2,700 | 67,200 | 1,200 | 48,100 | 1,500 | 19,100 |
| 2024-10-04 | 3,800 | 65,800 | 1,500 | 46,400 | 2,300 | 19,400 |
| 2024-09-27 | 6,900 | 70,300 | 1,800 | 47,000 | 5,100 | 23,300 |
| 2024-09-20 | 6,500 | 72,100 | 4,000 | 45,000 | 2,500 | 27,100 |
| 2024-09-13 | 4,100 | 78,500 | 2,700 | 40,100 | 1,400 | 38,400 |
| 2024-09-06 | 4,100 | 72,100 | 1,900 | 39,100 | 2,200 | 33,000 |
| 2024-08-30 | 3,400 | 71,500 | 1,900 | 38,900 | 1,500 | 32,600 |
| 2024-08-23 | 2,800 | 76,200 | 1,300 | 39,500 | 1,500 | 36,700 |
| 2024-08-16 | 2,700 | 70,200 | 1,400 | 36,300 | 1,300 | 33,900 |
| 2024-08-09 | 2,600 | 68,600 | 1,300 | 36,400 | 1,300 | 32,200 |
| 2024-08-02 | 7,700 | 72,700 | 0 | 37,600 | 7,700 | 35,100 |
| 2024-07-26 | 3,600 | 77,800 | 0 | 39,200 | 3,600 | 38,600 |
| 2024-07-19 | 3,500 | 82,300 | 0 | 40,700 | 3,500 | 41,600 |
| 2024-07-12 | 3,000 | 79,100 | 0 | 37,600 | 3,000 | 41,500 |
| 2024-07-05 | 2,400 | 82,400 | 0 | 37,400 | 2,400 | 45,000 |
| 2024-06-28 | 3,200 | 90,000 | 0 | 40,600 | 3,200 | 49,400 |
| 2024-06-21 | 3,000 | 100,800 | 0 | 46,500 | 3,000 | 54,300 |
| 2024-06-14 | 3,200 | 105,700 | 0 | 47,600 | 3,200 | 58,100 |
| 2024-06-07 | 3,600 | 108,000 | 0 | 50,800 | 3,600 | 57,200 |
| 2024-05-31 | 3,800 | 110,700 | 0 | 51,700 | 3,800 | 59,000 |
| 2024-05-24 | 4,200 | 103,400 | 0 | 47,400 | 4,200 | 56,000 |
| 2024-05-17 | 4,300 | 110,400 | 0 | 52,800 | 4,300 | 57,600 |
| 2024-05-10 | 5,100 | 83,800 | 0 | 46,200 | 5,100 | 37,600 |
| 2024-05-02 | 4,700 | 84,300 | 0 | 45,900 | 4,700 | 38,400 |
| 2024-04-26 | 3,800 | 83,900 | 0 | 43,800 | 3,800 | 40,100 |
| 2024-04-19 | 2,700 | 87,100 | 0 | 44,300 | 2,700 | 42,800 |
| 2024-04-12 | 2,000 | 87,400 | 0 | 47,000 | 2,000 | 40,400 |
| 2024-04-05 | 5,300 | 104,100 | 0 | 57,700 | 5,300 | 46,400 |
| 2024-03-29 | 7,600 | 102,400 | 2,300 | 56,600 | 5,300 | 45,800 |
| 2024-03-22 | 440,300 | 83,700 | 428,600 | 43,500 | 11,700 | 40,200 |
| 2024-03-15 | 293,200 | 78,300 | 288,500 | 42,800 | 4,700 | 35,500 |
| 2024-03-08 | 211,900 | 70,700 | 208,700 | 39,600 | 3,200 | 31,100 |
| 2024-03-01 | 92,800 | 68,600 | 92,000 | 42,700 | 800 | 25,900 |
| 2024-02-22 | 27,800 | 70,600 | 26,800 | 43,500 | 1,000 | 27,100 |
| 2024-02-16 | 21,500 | 69,300 | 18,200 | 44,100 | 3,300 | 25,200 |
| 2024-02-09 | 20,400 | 63,200 | 17,500 | 42,300 | 2,900 | 20,900 |
| 2024-02-02 | 16,200 | 58,400 | 12,100 | 42,200 | 4,100 | 16,200 |
| 2024-01-26 | 13,700 | 58,200 | 10,600 | 42,300 | 3,100 | 15,900 |
| 2024-01-19 | 11,600 | 60,300 | 8,800 | 41,600 | 2,800 | 18,700 |
| 2024-01-12 | 9,300 | 59,700 | 6,500 | 42,800 | 2,800 | 16,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-17 | ＳＭＢＣ日興証券株式会社 | 164,900 | 0.71% | ▲ | 22,300 | 984 | 988 | 984 | 988 | 11,500 |
| 2024-10-10 | ＳＭＢＣ日興証券株式会社 | 142,600 | 0.61% | ▲ | 23,200 | 978 | 980 | 973 | 980 | 16,000 |
| 2024-10-03 | ＳＭＢＣ日興証券株式会社 | 119,400 | 0.51% | ▲ | 996 | 997 | 992 | 992 | 16,400 | |
| 2024-06-07 | モルガン・スタンレーMUFG証券株式会社 | 114,704 | 0.49% | ▼ | -21,300 | 958 | 963 | 958 | 963 | 17,500 |
| 2024-05-21 | モルガン・スタンレーMUFG証券株式会社 | 136,004 | 0.59% | ▼ | -2,000 | 987 | 988 | 972 | 977 | 61,700 |
| 2024-05-20 | モルガン・スタンレーMUFG証券株式会社 | 138,004 | 0.60% | ▲ | 13,500 | 975 | 986 | 975 | 986 | 46,200 |
| 2024-05-15 | モルガン・スタンレーMUFG証券株式会社 | 124,504 | 0.54% | ▲ | 13,873 | 987 | 989 | 958 | 958 | 170,000 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240925 | 15:30 | ウィルグループ | 当社代表取締役 角 裕一による当社株式の取得に関するお知らせ |
| 20240925 | 15:00 | ウィルグループ | 2025年３月期第２四半期（累計）連結業績予想の修正に関するお知らせ |
| 20240809 | 11:00 | ウィルグループ | 2025年３月期 第１四半期決算説明会資料 |
| 20240808 | 15:00 | ウィルグループ | 2025年3月期 第2四半期累計期間の連結業績予想の修正に関するお知らせ |
| 20240808 | 15:00 | ウィルグループ | 2025年3月期 第1四半期決算補足資料 |
| 20240808 | 15:00 | ウィルグループ | 2025年3月期 第1四半期決算短信〔IFRS〕(連結) |
| 20240723 | 15:00 | ウィルグループ | 会社分割（簡易吸収分割）に関するお知らせ |
| 20240522 | 15:00 | ウィルグループ | 取締役及び監査役候補者の選任に関するお知らせ |
| 20240521 | 11:15 | ウィルグループ | 2024年３月期 決算説明会資料 |
| 20240329 | 15:00 | ウィルグループ | （開示事項の経過）連結子会社（フォースタートアップス株式会社）株式の売却及び特定子会社の異動完了に関するお知らせ |
| 20240305 | 15:00 | ウィルグループ | 2024年３月期通期連結業績予想の修正に関するお知らせ |
| 20240222 | 16:05 | ウィルグループ | 連結子会社（フォースタートアップス株式会社）株式の売却及び特定子会社の異動に関するお知らせ |
| 20240219 | 11:00 | ウィルグループ | 2024年３月期 第３四半期決算説明会資料 |
| 20240207 | 15:00 | ウィルグループ | 2024年３月期 第３四半期決算補足資料 |
| 20240207 | 15:00 | ウィルグループ | 2024年３月期 第３四半期決算短信〔ＩＦＲＳ〕(連結) |
| 20240124 | 15:00 | ウィルグループ | 特定子会社の異動に関するお知らせ |
| 20240124 | 15:00 | ウィルグループ | 会社分割（簡易吸収分割）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 |
|---|---|---|---|
| 6089 | 2 | 502 Bad Gateway | 2024-06-23 03:34:00 |
| 6089 | 2 | ご登録と利用規約のご同意 | IRメールニュースのご登録 | 2024-06-18 07:53:50 |
| 6089 | 2 | 株式会社ウィルグループ ｜ お問い合わせ | 2024-06-18 07:53:49 |
| 6089 | 2 | 株式会社ウィルグループ ｜ ディスクロージャーポリシー | 2024-06-15 00:35:48 |
| 6089 | 2 | 株式会社ウィルグループ ｜ IRニュース | 2024-06-15 00:35:25 |
| 6089 | 2 | 株式会社ウィルグループ ｜ 株主・投資家情報(IR) | 2024-06-15 00:35:21 |
| 6089 | 2 | 株式会社ウィルグループ ｜ 株主総会資料の電子提要制度のご案内 | 2024-06-14 20:01:45 |
| 6089 | 2 | 株式会社ウィルグループ ｜ 定款・株式取扱規程 | 2024-06-14 20:01:44 |
| 6089 | 2 | 株式会社ウィルグループ ｜ 株主優待制度 | 2024-06-14 20:01:42 |
| 6089 | 2 | 株式会社ウィルグループ ｜ 株主還元 | 2024-06-14 20:01:41 |