| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240711 | 668 | 673 | 661 | 669 | 138,100 | 1 | 100% | 100% | 88% | ▲▲ | 100% | 99% | 94% | 96% | 103% |
| 20240712 | 669 | 669 | 664 | 669 | 79,400 | 0 | 100% | 100% | 57% | -- | 100% | 98% | 90% | 96% | 103% |
| 20240716 | 669 | 671 | 664 | 666 | 126,600 | -3 | 100% | 100% | 159% | ▼ | 100% | 95% | 91% | 96% | 101% |
| 20240717 | 667 | 668 | 661 | 665 | 109,800 | -1 | 100% | 100% | 87% | ▼▼ | 99% | 95% | 88% | 95% | 100% |
| 20240718 | 664 | 664 | 657 | 659 | 112,300 | -6 | 99% | 99% | 102% | ▼▼▼ | 100% | 96% | 89% | 95% | 100% |
| 20240719 | 655 | 657 | 643 | 653 | 85,200 | -6 | 99% | 100% | 76% | ▼▼▼▼ | 98% | 97% | 91% | 94% | 100% |
| 20240722 | 644 | 648 | 633 | 634 | 140,800 | -19 | 97% | 98% | 165% | ▼▼▼▼▼ | 100% | 100% | 92% | 92% | 100% |
| 20240723 | 634 | 641 | 633 | 633 | 94,900 | -1 | 100% | 100% | 67% | ▼▼▼▼▼▼ | 100% | 100% | 92% | 92% | 100% |
| 20240724 | 633 | 637 | 630 | 630 | 146,000 | -3 | 100% | 100% | 154% | ▼▼▼▼▼▼▼ | 99% | 96% | 93% | 91% | 100% |
| 20240725 | 630 | 631 | 623 | 626 | 130,600 | -4 | 99% | 99% | 89% | ▼▼▼▼▼▼▼▼ | 100% | 97% | 93% | 91% | 100% |
| 20240726 | 626 | 628 | 624 | 627 | 76,900 | 1 | 100% | 100% | 59% | ▲ | 99% | 92% | 91% | 92% | 100% |
| 20240729 | 640 | 644 | 629 | 631 | 257,900 | 4 | 101% | 99% | 335% | ▲▲ | 100% | 93% | 97% | 92% | 101% |
| 20240730 | 605 | 613 | 598 | 605 | 169,900 | -26 | 96% | 100% | 66% | ▼ | 102% | 91% | 98% | 89% | 100% |
| 20240731 | 596 | 606 | 590 | 605 | 149,300 | 0 | 100% | 102% | 88% | -- | 97% | 90% | 95% | 89% | 100% |
| 20240801 | 606 | 606 | 582 | 587 | 95,600 | -18 | 97% | 97% | 64% | ▼ | 98% | 95% | 101% | 87% | 100% |
| 20240802 | 577 | 577 | 555 | 563 | 113,100 | -24 | 96% | 98% | 118% | ▼▼ | 91% | 106% | 108% | 84% | 100% |
| 20240805 | 537 | 540 | 477 | 489 | 148,400 | -74 | 87% | 91% | 131% | ▼▼▼ | 96% | 101% | 103% | 73% | 100% |
| 20240806 | 565 | 565 | 530 | 540 | 149,400 | 51 | 110% | 96% | 101% | ▲ | 102% | 108% | 109% | 81% | 110% |
| 20240807 | 533 | 552 | 527 | 544 | 50,400 | 4 | 101% | 102% | 34% | ▲▲ | 100% | 107% | 107% | 81% | 111% |
| 20240808 | 545 | 556 | 543 | 546 | 35,600 | 2 | 100% | 100% | 71% | ▲▲▲ | 102% | 105% | 105% | 82% | 112% |
| 20240809 | 556 | 568 | 550 | 568 | 44,200 | 22 | 104% | 102% | 124% | ▲▲▲▲ | 101% | 102% | 102% | 85% | 116% |
| 20240813 | 568 | 575 | 560 | 573 | 47,200 | 5 | 101% | 101% | 107% | ▲▲▲▲▲ | 101% | 100% | 102% | 86% | 117% |
| 20240814 | 573 | 580 | 571 | 577 | 20,300 | 4 | 101% | 101% | 43% | ▲▲▲▲▲▲ | 101% | 99% | 101% | 87% | 118% |
| 20240815 | 577 | 588 | 577 | 584 | 41,400 | 7 | 101% | 101% | 204% | ▲▲▲▲▲▲▲ | 98% | 95% | 99% | 89% | 119% |
| 20240816 | 589 | 589 | 573 | 577 | 34,800 | -7 | 99% | 98% | 84% | ▼ | 96% | 95% | 98% | 88% | 118% |
| 20240819 | 590 | 590 | 567 | 567 | 34,700 | -10 | 98% | 96% | 100% | ▼▼ | 100% | 98% | 101% | 89% | 116% |
| 20240820 | 571 | 574 | 570 | 573 | 14,800 | 6 | 101% | 100% | 43% | ▲ | 98% | 99% | 98% | 91% | 117% |
| 20240821 | 573 | 573 | 561 | 561 | 17,600 | -12 | 98% | 98% | 119% | ▼ | 99% | 101% | 100% | 89% | 115% |
| 20240822 | 564 | 565 | 553 | 559 | 25,000 | -2 | 100% | 99% | 142% | ▼▼ | 100% | 101% | 100% | 89% | 114% |
| 20240823 | 561 | 561 | 554 | 560 | 15,700 | 1 | 100% | 100% | 63% | ▲ | 100% | 104% | 100% | 89% | 115% |
| 20240826 | 560 | 561 | 555 | 560 | 16,600 | 0 | 100% | 100% | 106% | -- | 101% | 104% | 101% | 89% | 115% |
| 20240827 | 557 | 565 | 557 | 565 | 27,900 | 5 | 101% | 101% | 168% | ▲ | 100% | 102% | 99% | 93% | 116% |
| 20240828 | 565 | 571 | 560 | 567 | 20,900 | 2 | 100% | 100% | 75% | ▲▲ | 99% | 102% | 99% | 94% | 116% |
| 20240829 | 567 | 570 | 555 | 562 | 19,000 | -5 | 99% | 99% | 91% | ▼ | 102% | 98% | 99% | 96% | 115% |
| 20240830 | 568 | 583 | 565 | 582 | 38,800 | 20 | 104% | 102% | 204% | ▲ | 99% | 96% | 96% | 100% | 119% |
| 20240902 | 582 | 582 | 570 | 577 | 275,300 | -5 | 99% | 99% | 710% | ▼ | 100% | 96% | 98% | 99% | 118% |
| 20240903 | 577 | 577 | 570 | 576 | 15,000 | -1 | 100% | 100% | 5% | ▼▼ | 99% | 99% | 102% | 99% | 107% |
| 20240904 | 562 | 568 | 555 | 555 | 24,400 | -21 | 96% | 99% | 163% | ▼▼▼ | 100% | 100% | 103% | 95% | 102% |
| 20240905 | 554 | 562 | 549 | 556 | 26,600 | 1 | 100% | 100% | 109% | ▲ | 99% | 101% | 103% | 95% | 102% |
| 20240906 | 557 | 560 | 551 | 554 | 18,900 | -2 | 100% | 99% | 71% | ▼ | 100% | 103% | 105% | 95% | 100% |
| 20240909 | 545 | 551 | 536 | 546 | 30,600 | -8 | 99% | 100% | 162% | ▼▼ | 101% | 99% | 104% | 93% | 100% |
| 20240910 | 552 | 556 | 552 | 555 | 7,800 | 9 | 102% | 101% | 25% | ▲ | 98% | 97% | 104% | 95% | 102% |
| 20240911 | 555 | 556 | 544 | 546 | 11,100 | -9 | 98% | 98% | 142% | ▼ | 101% | 97% | 104% | 93% | 100% |
| 20240912 | 556 | 568 | 552 | 562 | 43,700 | 16 | 103% | 101% | 394% | ▲ | 96% | 96% | 101% | 97% | 103% |
| 20240913 | 568 | 568 | 526 | 545 | 79,300 | -17 | 97% | 96% | 181% | ▼ | 98% | 100% | 105% | 94% | 100% |
| 20240917 | 548 | 551 | 532 | 536 | 38,900 | -9 | 98% | 98% | 49% | ▼▼ | 99% | 102% | 106% | 92% | 100% |
| 20240918 | 542 | 544 | 535 | 538 | 14,200 | 2 | 100% | 99% | 37% | ▲ | 100% | 103% | 106% | 92% | 100% |
| 20240919 | 543 | 548 | 539 | 541 | 19,800 | 3 | 101% | 100% | 139% | ▲▲ | 99% | 102% | 105% | 93% | 101% |
| 20240920 | 549 | 549 | 540 | 543 | 18,000 | 2 | 100% | 99% | 91% | ▲▲▲ | 100% | 103% | 105% | 93% | 101% |
| 20240924 | 547 | 547 | 540 | 546 | 21,800 | 3 | 101% | 100% | 121% | ▲▲▲▲ | 102% | 103% | 106% | 94% | 102% |
| 20240925 | 543 | 553 | 542 | 552 | 20,400 | 6 | 101% | 102% | 94% | ▲▲▲▲▲ | 101% | 103% | 0% | 95% | 103% |
| 20240926 | 552 | 569 | 545 | 557 | 45,500 | 5 | 101% | 101% | 223% | ▲▲▲▲▲▲ | 102% | 104% | 0% | 96% | 104% |
| 20240927 | 550 | 563 | 550 | 561 | 11,400 | 4 | 101% | 102% | 25% | ▲▲▲▲▲▲▲ | 101% | 104% | 0% | 96% | 105% |
| 20240930 | 552 | 563 | 551 | 560 | 12,200 | -1 | 100% | 101% | 107% | ▼ | 100% | 102% | 0% | 96% | 104% |
| 20241001 | 561 | 565 | 553 | 560 | 7,000 | 0 | 100% | 100% | 57% | -- | 101% | 102% | 0% | 97% | 104% |
| 20241002 | 560 | 570 | 560 | 567 | 16,900 | 7 | 101% | 101% | 241% | ▲ | 101% | 101% | 0% | 98% | 106% |
| 20241003 | 568 | 575 | 564 | 572 | 9,200 | 5 | 101% | 101% | 54% | ▲▲ | 99% | 101% | 0% | 100% | 107% |
| 20241004 | 571 | 580 | 564 | 568 | 13,000 | -4 | 99% | 99% | 141% | ▼ | 99% | 0% | 0% | 99% | 106% |
| 20241007 | 575 | 578 | 570 | 572 | 10,300 | 4 | 101% | 99% | 79% | ▲ | 100% | 0% | 0% | 100% | 107% |
| 20241008 | 573 | 574 | 571 | 573 | 2,500 | 1 | 100% | 100% | 24% | ▲▲ | 101% | 0% | 0% | 100% | 107% |
| 20241009 | 572 | 577 | 571 | 576 | 5,700 | 3 | 101% | 101% | 228% | ▲▲▲ | % | % | % | 100% | 107% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 52,900 | 336,100 | 0 | 282,800 | 52,900 | 53,300 |
| 2024-09-27 | 53,200 | 324,400 | 0 | 274,100 | 53,200 | 50,300 |
| 2024-09-20 | 52,300 | 343,000 | 0 | 284,100 | 52,300 | 58,900 |
| 2024-09-13 | 58,300 | 353,900 | 0 | 282,000 | 58,300 | 71,900 |
| 2024-09-06 | 57,100 | 353,700 | 0 | 278,400 | 57,100 | 75,300 |
| 2024-08-30 | 55,400 | 112,200 | 0 | 44,200 | 55,400 | 68,000 |
| 2024-08-23 | 55,800 | 106,700 | 0 | 45,300 | 55,800 | 61,400 |
| 2024-08-16 | 55,900 | 108,400 | 0 | 49,100 | 55,900 | 59,300 |
| 2024-08-09 | 64,800 | 103,400 | 0 | 44,400 | 64,800 | 59,000 |
| 2024-08-02 | 140,300 | 155,900 | 0 | 42,300 | 140,300 | 113,600 |
| 2024-07-26 | 362,700 | 302,000 | 0 | 106,500 | 362,700 | 195,500 |
| 2024-07-19 | 206,500 | 444,800 | 0 | 255,000 | 206,500 | 189,800 |
| 2024-07-12 | 170,000 | 416,200 | 0 | 266,200 | 170,000 | 150,000 |
| 2024-07-05 | 59,200 | 449,700 | 0 | 299,700 | 59,200 | 150,000 |
| 2024-06-28 | 17,200 | 553,600 | 0 | 384,900 | 17,200 | 168,700 |
| 2024-06-21 | 14,200 | 579,900 | 0 | 398,600 | 14,200 | 181,300 |
| 2024-06-14 | 12,300 | 571,500 | 0 | 389,400 | 12,300 | 182,100 |
| 2024-06-07 | 9,300 | 466,100 | 0 | 356,200 | 9,300 | 109,900 |
| 2024-05-31 | 9,200 | 469,100 | 0 | 357,000 | 9,200 | 112,100 |
| 2024-05-24 | 7,700 | 466,200 | 0 | 354,600 | 7,700 | 111,600 |
| 2024-05-17 | 6,800 | 465,700 | 0 | 354,600 | 6,800 | 111,100 |
| 2024-05-10 | 6,800 | 473,000 | 0 | 360,900 | 6,800 | 112,100 |
| 2024-05-02 | 6,300 | 481,200 | 0 | 367,000 | 6,300 | 114,200 |
| 2024-04-26 | 5,800 | 495,700 | 0 | 384,500 | 5,800 | 111,200 |
| 2024-04-19 | 6,000 | 500,100 | 0 | 416,800 | 6,000 | 83,300 |
| 2024-04-12 | 7,000 | 537,300 | 0 | 452,700 | 7,000 | 84,600 |
| 2024-04-05 | 7,200 | 549,500 | 0 | 453,500 | 7,200 | 96,000 |
| 2024-03-29 | 7,700 | 569,100 | 0 | 455,900 | 7,700 | 113,200 |
| 2024-03-22 | 5,000 | 552,000 | 0 | 454,900 | 5,000 | 97,100 |
| 2024-03-15 | 15,400 | 561,800 | 0 | 463,000 | 15,400 | 98,800 |
| 2024-03-08 | 3,600 | 533,600 | 0 | 459,000 | 3,600 | 74,600 |
| 2024-03-01 | 3,500 | 532,500 | 0 | 459,100 | 3,500 | 73,400 |
| 2024-02-22 | 3,500 | 528,300 | 0 | 457,600 | 3,500 | 70,700 |
| 2024-02-16 | 3,500 | 527,500 | 0 | 457,700 | 3,500 | 69,800 |
| 2024-02-09 | 3,500 | 526,200 | 0 | 457,100 | 3,500 | 69,100 |
| 2024-02-02 | 2,500 | 525,400 | 0 | 448,500 | 2,500 | 76,900 |
| 2024-01-26 | 500 | 527,400 | 0 | 442,000 | 500 | 85,400 |
| 2024-01-19 | 600 | 544,600 | 0 | 430,200 | 600 | 114,400 |
| 2024-01-12 | 500 | 536,500 | 0 | 431,000 | 500 | 105,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240912 | 16:00 | ウエスコＨＤ | 2024年７月期 決算短信〔日本基準〕（連結） |
| 20240912 | 16:00 | ウエスコＨＤ | 2024年７月期 決算説明資料 |
| 20240912 | 16:00 | ウエスコＨＤ | 剰余金の配当（増配）に関するお知らせ |
| 20240912 | 16:00 | ウエスコＨＤ | 取締役候補者の選任に関するお知らせ |
| 20240814 | 16:00 | ウエスコＨＤ | 自己株式の取得状況および取得終了ならびに自己株式の消却に関するお知らせ |
| 20240801 | 16:00 | ウエスコＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240701 | 16:00 | ウエスコＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240612 | 16:00 | ウエスコＨＤ | 2024年７月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240612 | 16:00 | ウエスコＨＤ | 自己株式取得に係る事項の決定および自己株式の消却に関するお知らせ |
| 20240422 | 16:00 | ウエスコＨＤ | 自己株式の消却および自己株式の保有方針の決定に関するお知らせ |
| 20240322 | 16:00 | ウエスコＨＤ | 自己株式の処分の払込完了および一部失権に関するお知らせ |
| 20240313 | 16:00 | ウエスコＨＤ | 2024年７月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240124 | 16:00 | ウエスコＨＤ | 社員持株会の特別奨励金スキーム（自己株処分型）の導入および当該スキームを利用した第三者割当による自己株式の処分に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6091 | 1 | 株式会社ウエスコホールディングス | 2024-10-09 16:27:53 |
| 6091 | 2 | 【2024年10月1日】第11回 定時株主総会招集通知（交付書面非記載事項） | 2024-10-01 11:29:54 |
| 6091 | 2 | 【2024年10月1日】第11回 定時株主総会招集通知 | 2024-10-01 11:29:53 |
| 6091 | 2 | 自己株式の処分に関する取締役会決議公告 | 2024-06-18 23:57:17 |
| 6091 | 2 | IR情報 | 株式会社ウエスコホールディングス | 2024-06-15 00:35:50 |
| 6091 | 2 | IRライブラリー | 株式会社ウエスコホールディングス | 2024-06-14 20:02:04 |
| 6091 | 3 | 2024-09-12 取締役候補者の選任に関するお知らせ | 2024-09-12 21:29:51 |
| 6091 | 3 | 2024-09-12 剰余金の配当（増配）に関するお知らせ | 2024-09-12 21:29:50 |
| 6091 | 3 | 2024-08-14 自己株式の取得状況および取得終了ならびに自己株式の消却に関するお知らせ | 2024-08-20 10:34:09 |
| 6091 | 3 | 2024-08-01 自己株式の取得状況に関するお知らせ | 2024-08-02 00:30:57 |