| 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 | 3,515 | 3,530 | 3,490 | 3,525 | 2,000 | 60 | 102% | 100% | 1000% | ▲ | 99% | 103% | 104% | 97% | 105% |
| 20250311 | 3,525 | 3,525 | 3,500 | 3,500 | 500 | -25 | 99% | 99% | 25% | ▼ | 100% | 102% | 101% | 96% | 104% |
| 20250312 | 3,545 | 3,545 | 3,545 | 3,545 | 100 | 45 | 101% | 100% | 20% | ▲ | 100% | 102% | 101% | 97% | 105% |
| 20250313 | 3,550 | 3,570 | 3,525 | 3,550 | 1,300 | 5 | 100% | 100% | 1300% | ▲▲ | 102% | 102% | 101% | 97% | 104% |
| 20250314 | 3,550 | 3,635 | 3,550 | 3,620 | 2,600 | 70 | 102% | 102% | 200% | ▲▲▲ | 100% | 100% | 98% | 99% | 106% |
| 20250317 | 3,625 | 3,625 | 3,610 | 3,620 | 300 | 0 | 100% | 100% | 12% | -- | 100% | 102% | 96% | 99% | 106% |
| 20250318 | 3,620 | 3,625 | 3,605 | 3,620 | 1,300 | 0 | 100% | 100% | 433% | -- | 100% | 102% | 92% | 99% | 106% |
| 20250319 | 3,610 | 3,620 | 3,605 | 3,605 | 500 | -15 | 100% | 100% | 38% | ▼ | 100% | 102% | 92% | 99% | 105% |
| 20250321 | 3,605 | 3,620 | 3,600 | 3,610 | 1,900 | 5 | 100% | 100% | 380% | ▲ | 100% | 98% | 92% | 99% | 105% |
| 20250324 | 3,610 | 3,610 | 3,600 | 3,610 | 500 | 0 | 100% | 100% | 26% | -- | 102% | 99% | 94% | 100% | 105% |
| 20250325 | 3,610 | 3,680 | 3,535 | 3,680 | 1,200 | 70 | 102% | 102% | 240% | ▲ | 100% | 97% | 92% | 100% | 107% |
| 20250326 | 3,675 | 3,675 | 3,675 | 3,675 | 200 | -5 | 100% | 100% | 17% | ▼ | 98% | 98% | 94% | 100% | 106% |
| 20250328 | 3,600 | 3,600 | 3,510 | 3,530 | 900 | -145 | 96% | 98% | 450% | ▼▼ | 99% | 98% | 98% | 96% | 102% |
| 20250331 | 3,550 | 3,550 | 3,460 | 3,515 | 2,600 | -15 | 100% | 99% | 289% | ▼▼▼ | 100% | 93% | 97% | 96% | 101% |
| 20250401 | 3,585 | 3,585 | 3,515 | 3,575 | 600 | 60 | 102% | 100% | 23% | ▲ | 100% | 86% | 98% | 97% | 103% |
| 20250402 | 3,525 | 3,540 | 3,520 | 3,540 | 400 | -35 | 99% | 100% | 67% | ▼ | 99% | 91% | 98% | 96% | 102% |
| 20250403 | 3,520 | 3,525 | 3,450 | 3,490 | 2,000 | -50 | 99% | 99% | 500% | ▼▼ | 98% | 95% | 102% | 95% | 101% |
| 20250404 | 3,410 | 3,480 | 3,325 | 3,330 | 3,700 | -160 | 95% | 98% | 185% | ▼▼▼ | 100% | 108% | 115% | 90% | 100% |
| 20250408 | 3,020 | 3,100 | 3,000 | 3,010 | 8,500 | -320 | 90% | 100% | 230% | ▼▼▼▼ | 103% | 111% | 117% | 82% | 100% |
| 20250409 | 2,950 | 3,045 | 2,906 | 3,045 | 4,500 | 35 | 101% | 103% | 53% | ▲ | 100% | 101% | 108% | 83% | 101% |
| 20250410 | 3,215 | 3,215 | 3,210 | 3,210 | 400 | 165 | 105% | 100% | 9% | ▲▲ | 103% | 105% | 110% | 87% | 107% |
| 20250411 | 3,140 | 3,225 | 3,140 | 3,225 | 300 | 15 | 100% | 103% | 75% | ▲▲▲ | 102% | 104% | 108% | 88% | 107% |
| 20250414 | 3,200 | 3,270 | 3,160 | 3,270 | 700 | 45 | 101% | 102% | 233% | ▲▲▲▲ | 100% | 104% | 108% | 89% | 109% |
| 20250415 | 3,200 | 3,265 | 3,200 | 3,215 | 300 | -55 | 98% | 100% | 43% | ▼ | 100% | 104% | 106% | 87% | 107% |
| 20250416 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | 45 | 101% | 100% | 33% | ▲ | 101% | 103% | 106% | 89% | 108% |
| 20250418 | 3,285 | 3,305 | 3,270 | 3,305 | 500 | 45 | 101% | 101% | 500% | ▲▲ | 100% | 101% | 104% | 90% | 110% |
| 20250421 | 3,325 | 3,345 | 3,325 | 3,330 | 400 | 25 | 101% | 100% | 80% | ▲▲▲ | 100% | 104% | 104% | 90% | 111% |
| 20250422 | 3,330 | 3,330 | 3,330 | 3,330 | 300 | 0 | 100% | 100% | 75% | -- | 101% | 103% | 104% | 90% | 111% |
| 20250423 | 3,350 | 3,385 | 3,350 | 3,385 | 600 | 55 | 102% | 101% | 200% | ▲ | 100% | 101% | 103% | 92% | 112% |
| 20250424 | 3,370 | 3,370 | 3,370 | 3,370 | 200 | -15 | 100% | 100% | 33% | ▼ | 100% | 102% | 87% | 92% | 112% |
| 20250425 | 3,345 | 3,570 | 3,340 | 3,350 | 5,900 | -20 | 99% | 100% | 2950% | ▼▼ | 101% | 100% | 85% | 91% | 111% |
| 20250428 | 3,420 | 3,465 | 3,390 | 3,465 | 1,400 | 115 | 103% | 101% | 24% | ▲ | 100% | 101% | 85% | 97% | 115% |
| 20250430 | 3,420 | 3,420 | 3,420 | 3,420 | 100 | -45 | 99% | 100% | 7% | ▼ | 99% | 100% | 84% | 96% | 114% |
| 20250501 | 3,460 | 3,460 | 3,420 | 3,420 | 700 | 0 | 100% | 99% | 700% | -- | 102% | 103% | 93% | 96% | 114% |
| 20250507 | 3,360 | 3,470 | 3,360 | 3,415 | 2,000 | -5 | 100% | 102% | 286% | ▼ | 100% | 101% | 92% | 96% | 113% |
| 20250508 | 3,420 | 3,420 | 3,365 | 3,410 | 1,400 | -5 | 100% | 100% | 70% | ▼▼ | 100% | 101% | 91% | 98% | 113% |
| 20250509 | 3,435 | 3,440 | 3,400 | 3,440 | 1,200 | 30 | 101% | 100% | 86% | ▲ | 100% | 85% | 91% | 99% | 114% |
| 20250512 | 3,440 | 3,505 | 3,440 | 3,450 | 400 | 10 | 100% | 100% | 33% | ▲▲ | 100% | 84% | 91% | 100% | 115% |
| 20250513 | 3,450 | 3,470 | 3,450 | 3,465 | 600 | 15 | 100% | 100% | 150% | ▲▲▲ | 101% | 84% | 91% | 100% | 114% |
| 20250514 | 3,445 | 3,550 | 3,445 | 3,470 | 1,800 | 5 | 100% | 101% | 300% | ▲▲▲▲ | 100% | 98% | 107% | 100% | 108% |
| 20250515 | 2,930 | 2,965 | 2,883 | 2,922 | 57,800 | -548 | 84% | 100% | 3211% | ▼ | 99% | 99% | 107% | 84% | 100% |
| 20250516 | 2,922 | 2,922 | 2,872 | 2,906 | 12,800 | -16 | 99% | 99% | 22% | ▼▼ | 101% | 101% | 109% | 84% | 100% |
| 20250519 | 2,880 | 2,904 | 2,852 | 2,895 | 24,000 | -11 | 100% | 101% | 188% | ▼▼▼ | 100% | 100% | 107% | 83% | 100% |
| 20250520 | 2,894 | 2,898 | 2,876 | 2,882 | 7,200 | -13 | 100% | 100% | 30% | ▼▼▼▼ | 99% | 101% | 105% | 83% | 100% |
| 20250521 | 2,883 | 2,900 | 2,863 | 2,863 | 2,600 | -19 | 99% | 99% | 36% | ▼▼▼▼▼ | 100% | 100% | 105% | 83% | 100% |
| 20250522 | 2,897 | 2,900 | 2,865 | 2,900 | 5,500 | 37 | 101% | 100% | 212% | ▲ | 100% | 101% | 104% | 84% | 101% |
| 20250523 | 2,878 | 2,887 | 2,863 | 2,880 | 3,500 | -20 | 99% | 100% | 64% | ▼ | 101% | 102% | 0% | 83% | 101% |
| 20250526 | 2,863 | 2,897 | 2,860 | 2,882 | 5,800 | 2 | 100% | 101% | 166% | ▲ | 101% | 109% | 0% | 83% | 101% |
| 20250527 | 2,882 | 2,908 | 2,882 | 2,906 | 2,800 | 24 | 101% | 101% | 48% | ▲▲ | 100% | 107% | 0% | 84% | 102% |
| 20250528 | 2,914 | 2,930 | 2,900 | 2,905 | 7,100 | -1 | 100% | 100% | 254% | ▼ | 99% | 107% | 0% | 84% | 101% |
| 20250529 | 2,900 | 2,934 | 2,881 | 2,881 | 6,200 | -24 | 99% | 99% | 87% | ▼▼ | 101% | 105% | 0% | 83% | 101% |
| 20250530 | 2,881 | 2,928 | 2,881 | 2,915 | 1,300 | 34 | 101% | 101% | 21% | ▲ | 106% | 102% | 0% | 84% | 102% |
| 20250602 | 2,965 | 3,195 | 2,948 | 3,130 | 26,600 | 215 | 107% | 106% | 2046% | ▲▲ | 99% | 96% | 0% | 90% | 109% |
| 20250603 | 3,115 | 3,120 | 3,040 | 3,095 | 5,500 | -35 | 99% | 99% | 21% | ▼ | 96% | 0% | 0% | 89% | 108% |
| 20250604 | 3,120 | 3,120 | 2,922 | 3,000 | 10,300 | -95 | 97% | 96% | 187% | ▼▼ | 102% | 0% | 0% | 86% | 105% |
| 20250605 | 2,973 | 3,035 | 2,971 | 3,035 | 2,300 | 35 | 101% | 102% | 22% | ▲ | 99% | 0% | 0% | 87% | 106% |
| 20250606 | 3,005 | 3,025 | 2,981 | 2,983 | 1,700 | -52 | 98% | 99% | 74% | ▼ | % | % | % | 86% | 104% |
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 | 16,300 | 0 | 9,800 | 0 | 6,500 |
| 2025-05-23 | 0 | 18,100 | 0 | 11,000 | 0 | 7,100 |
| 2025-05-16 | 0 | 18,500 | 0 | 13,100 | 0 | 5,400 |
| 2025-05-09 | 0 | 12,500 | 0 | 8,000 | 0 | 4,500 |
| 2025-05-02 | 0 | 15,300 | 0 | 11,000 | 0 | 4,300 |
| 2025-04-25 | 100 | 15,300 | 100 | 11,000 | 0 | 4,300 |
| 2025-04-18 | 0 | 16,100 | 0 | 11,300 | 0 | 4,800 |
| 2025-04-11 | 0 | 15,800 | 0 | 11,100 | 0 | 4,700 |
| 2025-04-04 | 0 | 15,400 | 0 | 11,600 | 0 | 3,800 |
| 2025-03-28 | 0 | 17,300 | 0 | 13,300 | 0 | 4,000 |
| 2025-03-21 | 0 | 17,900 | 0 | 13,400 | 0 | 4,500 |
| 2025-03-14 | 0 | 17,800 | 0 | 13,200 | 0 | 4,600 |
| 2025-03-07 | 0 | 18,000 | 0 | 13,200 | 0 | 4,800 |
| 2025-02-28 | 0 | 18,100 | 0 | 13,200 | 0 | 4,900 |
| 2025-02-21 | 0 | 18,200 | 0 | 13,300 | 0 | 4,900 |
| 2025-02-14 | 0 | 19,200 | 0 | 13,600 | 0 | 5,600 |
| 2025-02-07 | 0 | 18,800 | 0 | 14,200 | 0 | 4,600 |
| 2025-01-31 | 0 | 16,700 | 0 | 13,100 | 0 | 3,600 |
| 2025-01-24 | 0 | 16,200 | 0 | 12,300 | 0 | 3,900 |
| 2025-01-17 | 0 | 15,500 | 0 | 12,300 | 0 | 3,200 |
| 2025-01-10 | 0 | 15,400 | 0 | 12,400 | 0 | 3,000 |
| 2024-12-27 | 0 | 15,600 | 0 | 12,600 | 0 | 3,000 |
| 2024-12-20 | 0 | 15,100 | 0 | 12,300 | 0 | 2,800 |
| 2024-12-13 | 0 | 15,500 | 0 | 12,400 | 0 | 3,100 |
| 2024-12-06 | 0 | 14,500 | 0 | 12,700 | 0 | 1,800 |
| 2024-11-29 | 0 | 14,800 | 0 | 12,600 | 0 | 2,200 |
| 2024-11-22 | 0 | 14,500 | 0 | 12,300 | 0 | 2,200 |
| 2024-11-15 | 1,900 | 18,100 | 1,900 | 13,000 | 0 | 5,100 |
| 2024-11-08 | 2,400 | 19,500 | 2,400 | 12,900 | 0 | 6,600 |
| 2024-11-01 | 1,400 | 18,800 | 1,400 | 13,300 | 0 | 5,500 |
| 2024-10-25 | 0 | 19,000 | 0 | 12,700 | 0 | 6,300 |
| 2024-10-18 | 0 | 18,900 | 0 | 13,200 | 0 | 5,700 |
| 2024-10-11 | 0 | 20,100 | 0 | 13,300 | 0 | 6,800 |
| 2024-10-04 | 0 | 19,700 | 0 | 13,200 | 0 | 6,500 |
| 2024-09-27 | 0 | 19,400 | 0 | 13,400 | 0 | 6,000 |
| 2024-09-20 | 0 | 18,500 | 0 | 13,400 | 0 | 5,100 |
| 2024-09-13 | 0 | 17,200 | 0 | 12,700 | 0 | 4,500 |
| 2024-09-06 | 0 | 18,200 | 0 | 12,900 | 0 | 5,300 |
| 2024-08-30 | 0 | 18,100 | 0 | 13,900 | 0 | 4,200 |
| 2024-08-23 | 0 | 17,600 | 0 | 13,500 | 0 | 4,100 |
| 2024-08-16 | 0 | 17,700 | 0 | 13,400 | 0 | 4,300 |
| 2024-08-09 | 0 | 20,600 | 0 | 14,600 | 0 | 6,000 |
| 2024-08-02 | 0 | 21,600 | 0 | 16,800 | 0 | 4,800 |
| 2024-07-26 | 0 | 20,400 | 0 | 15,000 | 0 | 5,400 |
| 2024-07-19 | 0 | 21,600 | 0 | 15,700 | 0 | 5,900 |
| 2024-07-12 | 0 | 22,500 | 0 | 16,400 | 0 | 6,100 |
| 2024-07-05 | 0 | 24,000 | 0 | 16,800 | 0 | 7,200 |
| 2024-06-28 | 0 | 27,200 | 0 | 17,000 | 0 | 10,200 |
| 2024-06-21 | 0 | 28,000 | 0 | 17,400 | 0 | 10,600 |
| 2024-06-14 | 100 | 28,700 | 100 | 17,300 | 0 | 11,400 |
| 2024-06-07 | 0 | 29,200 | 0 | 17,500 | 0 | 11,700 |
| 2024-05-31 | 0 | 29,500 | 0 | 17,800 | 0 | 11,700 |
| 2024-05-24 | 0 | 30,100 | 0 | 17,900 | 0 | 12,200 |
| 2024-05-17 | 0 | 21,900 | 0 | 15,900 | 0 | 6,000 |
| 2024-05-10 | 0 | 18,800 | 0 | 14,400 | 0 | 4,400 |
| 2024-05-02 | 0 | 18,700 | 0 | 14,300 | 0 | 4,400 |
| 2024-04-26 | 0 | 18,700 | 0 | 14,300 | 0 | 4,400 |
| 2024-04-19 | 0 | 18,100 | 0 | 13,800 | 0 | 4,300 |
| 2024-04-12 | 0 | 18,100 | 0 | 13,900 | 0 | 4,200 |
| 2024-04-05 | 0 | 18,200 | 0 | 14,000 | 0 | 4,200 |
| 2024-03-29 | 0 | 18,800 | 0 | 13,700 | 0 | 5,100 |
| 2024-03-22 | 0 | 18,600 | 0 | 14,100 | 0 | 4,500 |
| 2024-03-15 | 0 | 18,200 | 0 | 13,600 | 0 | 4,600 |
| 2024-03-08 | 0 | 19,400 | 0 | 14,700 | 0 | 4,700 |
| 2024-03-01 | 0 | 19,400 | 0 | 14,000 | 0 | 5,400 |
| 2024-02-22 | 0 | 19,900 | 0 | 14,100 | 0 | 5,800 |
| 2024-02-16 | 0 | 20,200 | 0 | 14,700 | 0 | 5,500 |
| 2024-02-09 | 0 | 18,900 | 0 | 14,100 | 0 | 4,800 |
| 2024-02-02 | 0 | 19,400 | 0 | 14,100 | 0 | 5,300 |
| 2024-01-26 | 0 | 18,700 | 0 | 13,300 | 0 | 5,400 |
| 2024-01-19 | 0 | 18,900 | 0 | 13,400 | 0 | 5,500 |
| 2024-01-12 | 0 | 18,500 | 0 | 13,100 | 0 | 5,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250207 | 16:00 | Ｇ－ＷＤＢココ | 2025年３月期第３四半期決算短信〔日本基準〕(非連結) |
| 20250207 | 16:00 | Ｇ－ＷＤＢココ | 2025年3月期第3四半期決算説明資料 |
| 20250207 | 16:00 | Ｇ－ＷＤＢココ | 業績予想の修正に関するお知らせ |
| 20241108 | 16:00 | Ｇ－ＷＤＢココ | 2025年３月期第２四半期（中間期）決算短信〔日本基準〕(非連結) |
| 20241108 | 16:00 | Ｇ－ＷＤＢココ | 2025年3月期第2四半期決算説明資料 |
| 20240809 | 15:30 | Ｇ－ＷＤＢココ | 2025年３月期第１四半期決算短信〔日本基準〕(非連結) |
| 20240809 | 15:30 | Ｇ－ＷＤＢココ | 2025年3月期第1四半期決算説明資料 |
| 20240628 | 14:00 | Ｇ－ＷＤＢココ | 事業計画及び成長可能性に関する事項 |
| 20240624 | 16:00 | Ｇ－ＷＤＢココ | 支配株主等に関する事項について |
| 20240514 | 15:30 | Ｇ－ＷＤＢココ | 2024年３月期決算短信〔日本基準〕(非連結) |
| 20240514 | 15:30 | Ｇ－ＷＤＢココ | 2024年3月期決算説明資料 |
| 20240209 | 15:30 | Ｇ－ＷＤＢココ | 2024年3月期第3四半期決算説明資料 |
| 20240209 | 15:30 | Ｇ－ＷＤＢココ | 2024年３月期第３四半期決算短信〔日本基準〕(非連結) |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7079 | 1 | WDBココ株式会社｜安全性情報管理を中心に支援業務を行う CRO（医薬品・医療機器開発業務受託機関） | 2025-06-07 09:24:17 |
| 7079 | 2 | 早わかりWDBココ｜WDBココ株式会社 | 2025-05-14 22:30:13 |
| 7079 | 2 | IRお問い合わせ｜WDBココ株式会社 | 2024-10-23 14:28:37 |
| 7079 | 2 | 免責事項｜投資家情報｜安全性情報管理はWDBココ株式会社-CRO(医薬業務支援) | 2024-06-18 18:28:00 |
| 7079 | 2 | 株主総会・事業説明会｜投資家情報｜安全性情報管理はWDBココ株式会社-CRO(医薬業務支援) | 2024-06-18 18:27:59 |
| 7079 | 2 | 株価情報｜投資家情報｜安全性情報管理はWDBココ株式会社-CRO(医薬業務支援) | 2024-06-18 18:27:58 |
| 7079 | 2 | その他資料｜投資家情報｜安全性情報管理はWDBココ株式会社-CRO(医薬業務支援) | 2024-06-18 18:27:57 |
| 7079 | 2 | 決算報告書・中間報告書｜投資家情報｜安全性情報管理はWDBココ株式会社-CRO(医薬業務支援) | 2024-06-18 18:27:56 |
| 7079 | 2 | 有価証券報告書｜投資家情報｜安全性情報管理はWDBココ株式会社-CRO(医薬業務支援) | 2024-06-18 18:27:55 |
| 7079 | 2 | お問い合わせ｜投資家情報｜安全性情報管理はWDBココ株式会社-CRO（医薬業務支援） | 2024-06-15 02:38:36 |