| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 100% | 99% | 111% |
| 20241008 | 989 | 995 | 984 | 984 | 22,400 | -14 | 99% | 99% | 87% | ▼▼ | 100% | 101% | 102% | 98% | 110% |
| 20241009 | 983 | 985 | 976 | 979 | 21,900 | -5 | 99% | 100% | 98% | ▼▼▼ | 100% | 101% | 102% | 97% | 109% |
| 20241010 | 978 | 980 | 973 | 980 | 16,000 | 1 | 100% | 100% | 73% | ▲ | 100% | 101% | 103% | 97% | 109% |
| 20241011 | 975 | 982 | 973 | 976 | 15,600 | -4 | 100% | 100% | 98% | ▼ | 101% | 101% | 103% | 97% | 109% |
| 20241015 | 976 | 991 | 976 | 989 | 19,000 | 13 | 101% | 101% | 122% | ▲ | 99% | 100% | 101% | 98% | 110% |
| 20241016 | 989 | 993 | 984 | 984 | 17,600 | -5 | 99% | 99% | 93% | ▼ | 100% | 99% | 102% | 98% | 110% |
| 20241017 | 984 | 988 | 984 | 988 | 11,500 | 4 | 100% | 100% | 65% | ▲ | 100% | 98% | 101% | 98% | 109% |
| 20241018 | 989 | 989 | 982 | 988 | 9,000 | 0 | 100% | 100% | 78% | -- | 100% | 97% | 101% | 98% | 108% |
| 20241021 | 988 | 988 | 980 | 985 | 15,500 | -3 | 100% | 100% | 172% | ▼ | 99% | 99% | 102% | 98% | 106% |
| 20241022 | 985 | 986 | 974 | 976 | 16,500 | -9 | 99% | 99% | 106% | ▼▼ | 100% | 101% | 103% | 97% | 105% |
| 20241023 | 974 | 979 | 971 | 971 | 13,400 | -5 | 99% | 100% | 81% | ▼▼▼ | 99% | 101% | 103% | 97% | 103% |
| 20241024 | 970 | 971 | 952 | 963 | 33,000 | -8 | 99% | 99% | 246% | ▼▼▼▼ | 99% | 102% | 103% | 96% | 100% |
| 20241025 | 963 | 963 | 946 | 950 | 22,900 | -13 | 99% | 99% | 69% | ▼▼▼▼▼ | 102% | 103% | 104% | 95% | 100% |
| 20241028 | 951 | 974 | 951 | 972 | 15,600 | 22 | 102% | 102% | 68% | ▲ | 100% | 100% | 100% | 97% | 102% |
| 20241029 | 980 | 984 | 971 | 982 | 12,700 | 10 | 101% | 100% | 81% | ▲▲ | 100% | 101% | 100% | 98% | 103% |
| 20241030 | 982 | 982 | 967 | 978 | 75,400 | -4 | 100% | 100% | 594% | ▼ | 101% | 103% | 100% | 98% | 103% |
| 20241031 | 974 | 986 | 968 | 982 | 16,000 | 4 | 100% | 101% | 21% | ▲ | 100% | 102% | 100% | 98% | 103% |
| 20241101 | 980 | 980 | 967 | 976 | 20,900 | -6 | 99% | 100% | 131% | ▼ | 99% | 101% | 99% | 98% | 103% |
| 20241105 | 985 | 985 | 975 | 975 | 9,600 | -1 | 100% | 99% | 46% | ▼▼ | 102% | 102% | 100% | 98% | 103% |
| 20241106 | 975 | 991 | 975 | 991 | 25,700 | 16 | 102% | 102% | 268% | ▲ | 102% | 100% | 99% | 100% | 104% |
| 20241107 | 985 | 1,002 | 985 | 1,001 | 24,800 | 10 | 101% | 102% | 96% | ▲▲ | 100% | 98% | 98% | 100% | 105% |
| 20241108 | 1,001 | 1,003 | 991 | 998 | 27,900 | -3 | 100% | 100% | 113% | ▼ | 100% | 97% | 97% | 100% | 105% |
| 20241111 | 1,000 | 1,006 | 995 | 995 | 38,300 | -3 | 100% | 100% | 137% | ▼▼ | 99% | 97% | 97% | 99% | 105% |
| 20241112 | 1,000 | 1,002 | 986 | 986 | 23,800 | -9 | 99% | 99% | 62% | ▼▼▼ | 99% | 97% | 98% | 99% | 104% |
| 20241113 | 990 | 992 | 978 | 980 | 21,600 | -6 | 99% | 99% | 91% | ▼▼▼▼ | 99% | 98% | 99% | 98% | 103% |
| 20241114 | 981 | 986 | 974 | 974 | 10,900 | -6 | 99% | 99% | 50% | ▼▼▼▼▼ | 98% | 99% | 100% | 97% | 103% |
| 20241115 | 973 | 973 | 957 | 958 | 25,000 | -16 | 98% | 98% | 229% | ▼▼▼▼▼▼ | 101% | 102% | 102% | 96% | 101% |
| 20241118 | 957 | 969 | 955 | 965 | 13,900 | 7 | 101% | 101% | 56% | ▲ | 99% | 101% | 100% | 96% | 102% |
| 20241119 | 971 | 974 | 960 | 960 | 22,400 | -5 | 99% | 99% | 161% | ▼ | 101% | 101% | 102% | 96% | 101% |
| 20241120 | 959 | 965 | 957 | 964 | 13,900 | 4 | 100% | 101% | 62% | ▲ | 100% | 100% | 101% | 96% | 101% |
| 20241121 | 967 | 976 | 967 | 967 | 22,700 | 3 | 100% | 100% | 163% | ▲▲ | 101% | 99% | 101% | 97% | 102% |
| 20241122 | 967 | 978 | 967 | 978 | 12,900 | 11 | 101% | 101% | 57% | ▲▲▲ | 98% | 98% | 101% | 98% | 103% |
| 20241125 | 978 | 979 | 961 | 961 | 25,100 | -17 | 98% | 98% | 195% | ▼ | 100% | 100% | 103% | 96% | 100% |
| 20241126 | 962 | 970 | 961 | 964 | 11,300 | 3 | 100% | 100% | 45% | ▲ | 99% | 101% | 103% | 96% | 101% |
| 20241127 | 964 | 964 | 953 | 958 | 24,500 | -6 | 99% | 99% | 217% | ▼ | 101% | 101% | 104% | 96% | 100% |
| 20241128 | 956 | 964 | 956 | 961 | 11,800 | 3 | 100% | 101% | 48% | ▲ | 100% | 101% | 104% | 96% | 100% |
| 20241129 | 958 | 962 | 955 | 955 | 18,100 | -6 | 99% | 100% | 153% | ▼ | 100% | 102% | 106% | 95% | 100% |
| 20241202 | 956 | 962 | 956 | 959 | 14,400 | 4 | 100% | 100% | 80% | ▲ | 101% | 102% | 106% | 96% | 100% |
| 20241203 | 958 | 970 | 958 | 969 | 21,400 | 10 | 101% | 101% | 149% | ▲▲ | 99% | 100% | 105% | 97% | 101% |
| 20241204 | 969 | 969 | 956 | 956 | 26,100 | -13 | 99% | 99% | 122% | ▼ | 101% | 101% | 106% | 96% | 100% |
| 20241205 | 957 | 965 | 957 | 964 | 18,600 | 8 | 101% | 101% | 71% | ▲ | 101% | 101% | 105% | 97% | 101% |
| 20241206 | 968 | 975 | 962 | 974 | 19,400 | 10 | 101% | 101% | 104% | ▲▲ | 100% | 100% | 105% | 98% | 102% |
| 20241209 | 970 | 976 | 967 | 967 | 24,800 | -7 | 99% | 100% | 128% | ▼ | 100% | 100% | 105% | 98% | 101% |
| 20241210 | 967 | 974 | 965 | 969 | 21,500 | 2 | 100% | 100% | 87% | ▲ | 100% | 100% | 105% | 99% | 101% |
| 20241211 | 970 | 971 | 966 | 967 | 19,200 | -2 | 100% | 100% | 89% | ▼ | 101% | 100% | 105% | 99% | 101% |
| 20241212 | 968 | 979 | 968 | 974 | 28,100 | 7 | 101% | 101% | 146% | ▲ | 101% | 101% | 105% | 100% | 102% |
| 20241213 | 965 | 974 | 965 | 971 | 17,100 | -3 | 100% | 101% | 61% | ▼ | 100% | 101% | 104% | 99% | 102% |
| 20241216 | 971 | 974 | 969 | 970 | 13,700 | -1 | 100% | 100% | 80% | ▼▼ | 100% | 102% | 0% | 99% | 102% |
| 20241217 | 970 | 971 | 965 | 970 | 18,900 | 0 | 100% | 100% | 138% | -- | 100% | 102% | 0% | 99% | 102% |
| 20241218 | 970 | 970 | 966 | 968 | 8,800 | -2 | 100% | 100% | 47% | ▼ | 101% | 102% | 0% | 99% | 101% |
| 20241219 | 967 | 978 | 961 | 974 | 30,700 | 6 | 101% | 101% | 349% | ▲ | 100% | 102% | 0% | 100% | 102% |
| 20241220 | 979 | 987 | 977 | 983 | 24,100 | 9 | 101% | 100% | 79% | ▲▲ | 100% | 103% | 0% | 100% | 103% |
| 20241223 | 988 | 992 | 986 | 990 | 33,500 | 7 | 101% | 100% | 139% | ▲▲▲ | 98% | 102% | 0% | 100% | 104% |
| 20241224 | 997 | 997 | 970 | 975 | 30,400 | -15 | 98% | 98% | 91% | ▼ | 100% | 103% | 0% | 98% | 102% |
| 20241225 | 983 | 986 | 976 | 986 | 21,500 | 11 | 101% | 100% | 71% | ▲ | 101% | 0% | 0% | 100% | 103% |
| 20241226 | 989 | 997 | 984 | 997 | 27,900 | 11 | 101% | 101% | 130% | ▲▲ | 102% | 0% | 0% | 100% | 104% |
| 20241227 | 999 | 1,018 | 999 | 1,018 | 36,100 | 21 | 102% | 102% | 129% | ▲▲▲ | 99% | 0% | 0% | 100% | 106% |
| 20241230 | 1,018 | 1,018 | 1,009 | 1,009 | 16,600 | -9 | 99% | 99% | 46% | ▼ | % | % | % | 99% | 106% |
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 | 5,200 | 91,200 | 2,200 | 68,000 | 3,000 | 23,200 |
| 2024-12-13 | 4,700 | 86,600 | 2,000 | 67,600 | 2,700 | 19,000 |
| 2024-12-06 | 4,300 | 87,100 | 1,600 | 67,800 | 2,700 | 19,300 |
| 2024-11-29 | 3,800 | 82,600 | 1,500 | 63,700 | 2,300 | 18,900 |
| 2024-11-22 | 4,300 | 77,300 | 1,500 | 59,200 | 2,800 | 18,100 |
| 2024-11-15 | 4,600 | 82,400 | 1,300 | 63,900 | 3,300 | 18,500 |
| 2024-11-08 | 4,900 | 78,200 | 1,300 | 58,300 | 3,600 | 19,900 |
| 2024-11-01 | 2,700 | 64,600 | 1,300 | 44,900 | 1,400 | 19,700 |
| 2024-10-25 | 2,500 | 63,900 | 1,300 | 45,000 | 1,200 | 18,900 |
| 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-20 | ＳＭＢＣ日興証券株式会社 | 0 | 0.00% | ▼ | -368,600 | 979 | 987 | 977 | 983 | 24,100 |
| 2024-12-16 | ＳＭＢＣ日興証券株式会社 | 368,600 | 1.60% | ▲ | 20,400 | 971 | 974 | 969 | 970 | 13,700 |
| 2024-12-09 | ＳＭＢＣ日興証券株式会社 | 348,200 | 1.51% | ▲ | 23,200 | 970 | 976 | 967 | 967 | 24,800 |
| 2024-12-03 | ＳＭＢＣ日興証券株式会社 | 325,000 | 1.41% | ▲ | 25,600 | 958 | 970 | 958 | 969 | 21,400 |
| 2024-11-26 | ＳＭＢＣ日興証券株式会社 | 299,400 | 1.30% | ▲ | 21,000 | 962 | 970 | 961 | 964 | 11,300 |
| 2024-11-20 | ＳＭＢＣ日興証券株式会社 | 278,400 | 1.20% | ▲ | 20,300 | 959 | 965 | 957 | 964 | 13,900 |
| 2024-11-13 | ＳＭＢＣ日興証券株式会社 | 258,100 | 1.12% | ▲ | 27,100 | 990 | 992 | 978 | 980 | 21,600 |
| 2024-11-06 | ＳＭＢＣ日興証券株式会社 | 231,000 | 1.00% | ▲ | 21,400 | 975 | 991 | 975 | 991 | 25,700 |
| 2024-10-30 | ＳＭＢＣ日興証券株式会社 | 209,600 | 0.91% | ▲ | 25,400 | 982 | 982 | 967 | 978 | 75,400 |
| 2024-10-23 | ＳＭＢＣ日興証券株式会社 | 184,200 | 0.80% | ▲ | 19,300 | 974 | 979 | 971 | 971 | 13,400 |
| 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 |
|---|---|---|---|
| 20241127 | 11:30 | ウィルグループ | 2025年３月期 第２四半期決算説明会資料 |
| 20241121 | 15:30 | ウィルグループ | 連結子会社との会社分割（簡易吸収分割）に関するお知らせ |
| 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 |