| 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 | 946 | 949 | 941 | 949 | 3,300 | 3 | 100% | 100% | 110% | ▲ | 98% | 101% | 100% | 96% | 112% |
| 20250311 | 943 | 943 | 925 | 927 | 5,900 | -22 | 98% | 98% | 179% | ▼ | 100% | 103% | 102% | 94% | 108% |
| 20250312 | 927 | 930 | 924 | 924 | 5,300 | -3 | 100% | 100% | 90% | ▼▼ | 100% | 103% | 100% | 94% | 108% |
| 20250313 | 927 | 951 | 927 | 930 | 4,800 | 6 | 101% | 100% | 91% | ▲ | 100% | 101% | 97% | 94% | 106% |
| 20250314 | 939 | 944 | 936 | 943 | 2,300 | 13 | 101% | 100% | 48% | ▲▲ | 100% | 101% | 95% | 95% | 107% |
| 20250317 | 946 | 950 | 933 | 948 | 12,100 | 5 | 101% | 100% | 526% | ▲▲▲ | 100% | 100% | 94% | 96% | 108% |
| 20250318 | 953 | 954 | 949 | 954 | 1,300 | 6 | 101% | 100% | 11% | ▲▲▲▲ | 100% | 99% | 93% | 97% | 108% |
| 20250319 | 952 | 952 | 946 | 950 | 1,000 | -4 | 100% | 100% | 77% | ▼ | 100% | 99% | 93% | 96% | 108% |
| 20250321 | 950 | 951 | 947 | 951 | 49,500 | 1 | 100% | 100% | 4950% | ▲ | 100% | 99% | 93% | 96% | 108% |
| 20250324 | 953 | 954 | 950 | 950 | 2,800 | -1 | 100% | 100% | 6% | ▼ | 99% | 98% | 93% | 96% | 108% |
| 20250325 | 950 | 951 | 944 | 945 | 2,800 | -5 | 99% | 99% | 100% | ▼▼ | 100% | 96% | 94% | 96% | 107% |
| 20250326 | 945 | 949 | 940 | 942 | 3,800 | -3 | 100% | 100% | 136% | ▼▼▼ | 100% | 96% | 94% | 95% | 107% |
| 20250327 | 942 | 943 | 940 | 942 | 5,800 | 0 | 100% | 100% | 153% | -- | 102% | 99% | 97% | 95% | 102% |
| 20250328 | 911 | 940 | 911 | 927 | 15,200 | -15 | 98% | 102% | 262% | ▼ | 98% | 95% | 98% | 94% | 100% |
| 20250331 | 926 | 926 | 906 | 908 | 3,400 | -19 | 98% | 98% | 22% | ▼▼ | 100% | 93% | 102% | 92% | 100% |
| 20250401 | 907 | 907 | 903 | 903 | 1,400 | -5 | 99% | 100% | 41% | ▼▼▼ | 100% | 89% | 103% | 91% | 100% |
| 20250402 | 900 | 902 | 900 | 900 | 400 | -3 | 100% | 100% | 29% | ▼▼▼▼ | 100% | 94% | 104% | 94% | 100% |
| 20250403 | 885 | 886 | 870 | 883 | 4,900 | -17 | 98% | 100% | 1225% | ▼▼▼▼▼ | 96% | 96% | 105% | 92% | 100% |
| 20250404 | 876 | 876 | 830 | 839 | 6,800 | -44 | 95% | 96% | 139% | ▼▼▼▼▼▼ | 103% | 112% | 119% | 88% | 100% |
| 20250408 | 775 | 800 | 773 | 800 | 5,400 | -39 | 95% | 103% | 79% | ▼▼▼▼▼▼▼ | 99% | 112% | 117% | 84% | 100% |
| 20250409 | 791 | 800 | 750 | 785 | 13,900 | -15 | 98% | 99% | 257% | ▼▼▼▼▼▼▼▼ | 98% | 104% | 109% | 82% | 100% |
| 20250410 | 850 | 850 | 802 | 833 | 7,900 | 48 | 106% | 98% | 57% | ▲ | 100% | 105% | 110% | 87% | 106% |
| 20250411 | 841 | 841 | 826 | 839 | 1,600 | 6 | 101% | 100% | 20% | ▲▲ | 102% | 104% | 109% | 88% | 107% |
| 20250414 | 850 | 870 | 849 | 867 | 4,500 | 28 | 103% | 102% | 281% | ▲▲▲ | 102% | 102% | 106% | 91% | 110% |
| 20250415 | 871 | 885 | 871 | 885 | 2,300 | 18 | 102% | 102% | 51% | ▲▲▲▲ | 98% | 99% | 103% | 93% | 113% |
| 20250416 | 894 | 901 | 872 | 872 | 6,600 | -13 | 99% | 98% | 287% | ▼ | 100% | 100% | 105% | 91% | 111% |
| 20250417 | 880 | 881 | 875 | 881 | 4,300 | 9 | 101% | 100% | 65% | ▲ | 100% | 99% | 104% | 93% | 112% |
| 20250418 | 884 | 888 | 881 | 888 | 800 | 7 | 101% | 100% | 19% | ▲▲ | 98% | 100% | 104% | 93% | 113% |
| 20250421 | 888 | 888 | 873 | 873 | 700 | -15 | 98% | 98% | 88% | ▼ | 102% | 104% | 107% | 92% | 111% |
| 20250422 | 865 | 882 | 865 | 881 | 2,600 | 8 | 101% | 102% | 371% | ▲ | 100% | 105% | 105% | 93% | 112% |
| 20250423 | 880 | 880 | 878 | 878 | 1,400 | -3 | 100% | 100% | 54% | ▼ | 99% | 105% | 104% | 93% | 112% |
| 20250424 | 878 | 922 | 861 | 872 | 297,300 | -6 | 99% | 99% | 21236% | ▼▼ | 100% | 103% | 99% | 93% | 111% |
| 20250425 | 887 | 898 | 876 | 888 | 3,900 | 16 | 102% | 100% | 1% | ▲ | 102% | 102% | 100% | 96% | 113% |
| 20250428 | 882 | 908 | 875 | 903 | 7,600 | 15 | 102% | 102% | 195% | ▲▲ | 102% | 101% | 99% | 99% | 115% |
| 20250430 | 906 | 924 | 896 | 924 | 3,300 | 21 | 102% | 102% | 43% | ▲▲▲ | 99% | 99% | 97% | 100% | 118% |
| 20250501 | 924 | 924 | 906 | 915 | 3,300 | -9 | 99% | 99% | 100% | ▼ | 99% | 102% | 98% | 99% | 117% |
| 20250502 | 908 | 916 | 893 | 902 | 2,800 | -13 | 99% | 99% | 85% | ▼▼ | 100% | 102% | 99% | 98% | 115% |
| 20250507 | 902 | 902 | 901 | 902 | 400 | 0 | 100% | 100% | 14% | -- | 101% | 101% | 99% | 98% | 115% |
| 20250508 | 903 | 912 | 903 | 912 | 2,000 | 10 | 101% | 101% | 500% | ▲ | 101% | 96% | 99% | 99% | 116% |
| 20250509 | 907 | 914 | 907 | 914 | 200 | 2 | 100% | 101% | 10% | ▲▲ | 101% | 95% | 98% | 99% | 116% |
| 20250512 | 916 | 925 | 916 | 922 | 5,200 | 8 | 101% | 101% | 2600% | ▲▲▲ | 98% | 92% | 96% | 100% | 111% |
| 20250513 | 930 | 938 | 910 | 910 | 13,000 | -12 | 99% | 98% | 250% | ▼ | 97% | 98% | 102% | 98% | 108% |
| 20250514 | 880 | 909 | 853 | 855 | 40,500 | -55 | 94% | 97% | 312% | ▼▼ | 100% | 100% | 102% | 93% | 100% |
| 20250515 | 865 | 879 | 857 | 868 | 3,700 | 13 | 102% | 100% | 9% | ▲ | 98% | 100% | 101% | 94% | 102% |
| 20250516 | 864 | 864 | 845 | 848 | 11,900 | -20 | 98% | 98% | 322% | ▼ | 101% | 103% | 103% | 92% | 100% |
| 20250519 | 845 | 853 | 830 | 852 | 8,200 | 4 | 100% | 101% | 69% | ▲ | 100% | 101% | 100% | 92% | 100% |
| 20250520 | 867 | 872 | 850 | 864 | 4,000 | 12 | 101% | 100% | 49% | ▲▲ | 98% | 102% | 101% | 94% | 102% |
| 20250521 | 860 | 860 | 831 | 840 | 34,200 | -24 | 97% | 98% | 855% | ▼ | 104% | 107% | 104% | 91% | 100% |
| 20250522 | 836 | 872 | 836 | 868 | 7,900 | 28 | 103% | 104% | 23% | ▲ | 101% | 105% | 102% | 94% | 103% |
| 20250523 | 853 | 865 | 853 | 859 | 1,100 | -9 | 99% | 101% | 14% | ▼ | 102% | 102% | 0% | 93% | 102% |
| 20250526 | 863 | 876 | 863 | 876 | 10,300 | 17 | 102% | 102% | 936% | ▲ | 100% | 99% | 0% | 95% | 104% |
| 20250527 | 881 | 885 | 863 | 879 | 6,000 | 3 | 100% | 100% | 58% | ▲▲ | 102% | 99% | 0% | 95% | 105% |
| 20250528 | 879 | 894 | 875 | 894 | 1,500 | 15 | 102% | 102% | 25% | ▲▲▲ | 100% | 99% | 0% | 97% | 106% |
| 20250529 | 879 | 885 | 871 | 879 | 2,100 | -15 | 98% | 100% | 140% | ▼ | 100% | 100% | 0% | 95% | 105% |
| 20250530 | 871 | 873 | 871 | 873 | 300 | -6 | 99% | 100% | 14% | ▼▼ | 101% | 101% | 0% | 95% | 104% |
| 20250602 | 866 | 876 | 866 | 874 | 2,900 | 1 | 100% | 101% | 967% | ▲ | 99% | 100% | 0% | 95% | 104% |
| 20250603 | 872 | 872 | 863 | 865 | 4,000 | -9 | 99% | 99% | 138% | ▼ | 100% | 0% | 0% | 94% | 103% |
| 20250604 | 864 | 868 | 864 | 867 | 900 | 2 | 100% | 100% | 23% | ▲ | 101% | 0% | 0% | 94% | 103% |
| 20250605 | 861 | 871 | 861 | 866 | 1,300 | -1 | 100% | 101% | 144% | ▼ | 100% | 0% | 0% | 94% | 103% |
| 20250606 | 874 | 874 | 864 | 871 | 600 | 5 | 101% | 100% | 46% | ▲ | % | % | % | 94% | 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 | 500 | 126,200 | 0 | 34,300 | 500 | 91,900 |
| 2025-05-23 | 1,200 | 130,100 | 0 | 34,800 | 1,200 | 95,300 |
| 2025-05-16 | 2,200 | 147,400 | 0 | 73,900 | 2,200 | 73,500 |
| 2025-05-09 | 300 | 155,000 | 0 | 86,200 | 300 | 68,800 |
| 2025-05-02 | 100 | 155,500 | 0 | 86,700 | 100 | 68,800 |
| 2025-04-25 | 100 | 158,500 | 0 | 87,100 | 100 | 71,400 |
| 2025-04-18 | 100 | 157,700 | 0 | 86,000 | 100 | 71,700 |
| 2025-04-11 | 100 | 160,600 | 0 | 86,100 | 100 | 74,500 |
| 2025-04-04 | 400 | 175,000 | 0 | 85,500 | 400 | 89,500 |
| 2025-03-28 | 300 | 175,500 | 0 | 87,100 | 300 | 88,400 |
| 2025-03-21 | 700 | 182,200 | 0 | 88,800 | 700 | 93,400 |
| 2025-03-14 | 200 | 130,200 | 0 | 42,300 | 200 | 87,900 |
| 2025-03-07 | 500 | 136,100 | 0 | 43,000 | 500 | 93,100 |
| 2025-02-28 | 100 | 112,200 | 0 | 43,800 | 100 | 68,400 |
| 2025-02-21 | 100 | 112,700 | 0 | 45,800 | 100 | 66,900 |
| 2025-02-14 | 400 | 110,400 | 0 | 45,300 | 400 | 65,100 |
| 2025-02-07 | 100 | 94,400 | 0 | 45,600 | 100 | 48,800 |
| 2025-01-31 | 100 | 104,000 | 0 | 45,600 | 100 | 58,400 |
| 2025-01-24 | 100 | 106,300 | 0 | 44,500 | 100 | 61,800 |
| 2025-01-17 | 100 | 109,600 | 0 | 44,700 | 100 | 64,900 |
| 2025-01-10 | 0 | 112,000 | 0 | 45,000 | 0 | 67,000 |
| 2024-12-27 | 0 | 115,400 | 0 | 47,400 | 0 | 68,000 |
| 2024-12-20 | 0 | 115,200 | 0 | 48,000 | 0 | 67,200 |
| 2024-12-13 | 0 | 95,500 | 0 | 48,100 | 0 | 47,400 |
| 2024-12-06 | 0 | 93,900 | 0 | 48,600 | 0 | 45,300 |
| 2024-11-29 | 0 | 100,600 | 0 | 49,600 | 0 | 51,000 |
| 2024-11-22 | 200 | 96,700 | 0 | 45,700 | 200 | 51,000 |
| 2024-11-15 | 200 | 97,300 | 0 | 46,300 | 200 | 51,000 |
| 2024-11-08 | 0 | 90,500 | 0 | 44,200 | 0 | 46,300 |
| 2024-11-01 | 0 | 90,600 | 0 | 44,400 | 0 | 46,200 |
| 2024-10-25 | 100 | 95,700 | 0 | 44,700 | 100 | 51,000 |
| 2024-10-18 | 0 | 94,400 | 0 | 44,100 | 0 | 50,300 |
| 2024-10-11 | 0 | 95,700 | 0 | 44,500 | 0 | 51,200 |
| 2024-10-04 | 0 | 92,500 | 0 | 44,800 | 0 | 47,700 |
| 2024-09-27 | 0 | 92,200 | 0 | 44,600 | 0 | 47,600 |
| 2024-09-20 | 0 | 91,600 | 0 | 44,300 | 0 | 47,300 |
| 2024-09-13 | 0 | 94,500 | 0 | 45,900 | 0 | 48,600 |
| 2024-09-06 | 0 | 93,900 | 0 | 46,000 | 0 | 47,900 |
| 2024-08-30 | 0 | 100,700 | 0 | 47,900 | 0 | 52,800 |
| 2024-08-23 | 0 | 102,100 | 0 | 47,200 | 0 | 54,900 |
| 2024-08-16 | 300 | 101,800 | 0 | 45,900 | 300 | 55,900 |
| 2024-08-09 | 500 | 103,200 | 0 | 45,500 | 500 | 57,700 |
| 2024-08-02 | 100 | 112,600 | 0 | 51,500 | 100 | 61,100 |
| 2024-07-26 | 0 | 116,700 | 0 | 51,700 | 0 | 65,000 |
| 2024-07-19 | 0 | 117,000 | 0 | 51,600 | 0 | 65,400 |
| 2024-07-12 | 100 | 116,300 | 0 | 50,100 | 100 | 66,200 |
| 2024-07-05 | 0 | 112,100 | 0 | 47,900 | 0 | 64,200 |
| 2024-06-28 | 0 | 116,800 | 0 | 53,700 | 0 | 63,100 |
| 2024-06-21 | 0 | 114,500 | 0 | 50,500 | 0 | 64,000 |
| 2024-06-14 | 100 | 113,500 | 0 | 50,000 | 100 | 63,500 |
| 2024-06-07 | 100 | 113,600 | 0 | 49,400 | 100 | 64,200 |
| 2024-05-31 | 0 | 111,600 | 0 | 48,100 | 0 | 63,500 |
| 2024-05-24 | 0 | 116,200 | 0 | 47,300 | 0 | 68,900 |
| 2024-05-17 | 100 | 115,400 | 0 | 48,000 | 100 | 67,400 |
| 2024-05-10 | 800 | 115,900 | 0 | 53,100 | 800 | 62,800 |
| 2024-05-02 | 600 | 114,900 | 0 | 52,200 | 600 | 62,700 |
| 2024-04-26 | 600 | 115,500 | 0 | 52,900 | 600 | 62,600 |
| 2024-04-19 | 600 | 116,100 | 0 | 51,900 | 600 | 64,200 |
| 2024-04-12 | 600 | 121,400 | 0 | 53,800 | 600 | 67,600 |
| 2024-04-05 | 600 | 116,300 | 0 | 51,000 | 600 | 65,300 |
| 2024-03-29 | 600 | 114,300 | 0 | 47,500 | 600 | 66,800 |
| 2024-03-22 | 700 | 108,200 | 0 | 41,400 | 700 | 66,800 |
| 2024-03-15 | 1,300 | 117,200 | 0 | 39,700 | 1,300 | 77,500 |
| 2024-03-08 | 1,800 | 113,200 | 0 | 40,700 | 1,800 | 72,500 |
| 2024-03-01 | 3,400 | 123,200 | 0 | 49,900 | 3,400 | 73,300 |
| 2024-02-22 | 1,200 | 115,700 | 0 | 44,800 | 1,200 | 70,900 |
| 2024-02-16 | 1,600 | 106,900 | 0 | 40,900 | 1,600 | 66,000 |
| 2024-02-09 | 20,300 | 113,300 | 0 | 41,700 | 20,300 | 71,600 |
| 2024-02-02 | 2,500 | 116,100 | 0 | 45,200 | 2,500 | 70,900 |
| 2024-01-26 | 2,500 | 137,300 | 0 | 48,300 | 2,500 | 89,000 |
| 2024-01-19 | 2,500 | 146,000 | 0 | 42,800 | 2,500 | 103,200 |
| 2024-01-12 | 2,400 | 173,300 | 0 | 43,900 | 2,400 | 129,400 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7087 | 1 | 株式会社ウイルテック | 2025-06-06 22:24:23 |
| 7087 | 2 | ログミー IR Live開催のお知らせ「2025年3月期 決算報告」 | 株式会社ウイルテック | 2025-05-01 21:28:20 |
| 7087 | 2 | 【IR愛知・稲沢開催】日本証券新聞「個人投資家向けIRセミナー」ご来場のお礼 | 株式会社ウイルテック | 2025-04-16 20:31:17 |
| 7087 | 2 | 【IR愛知・稲沢開催】日本証券新聞「個人投資家向けＩＲセミナー」参加のお知らせ | 株式会社ウイルテック | 2025-03-27 23:31:37 |
| 7087 | 2 | 【IR大阪開催】「ラジオNIKKEI ＆ プロネクサス共催 企業IR＆個人投資家応援イベント」ご来場のお礼 | 株式会社ウイルテック | 2025-03-17 12:28:33 |
| 7087 | 2 | 【IR東京開催】「第65回湘南投資勉強会」参加のお知らせ（オンライン視聴あり） | 株式会社ウイルテック | 2025-03-06 11:31:11 |
| 7087 | 2 | 【IR大阪開催】「ラジオNIKKEI ＆ プロネクサス共催 企業IR＆個人投資家応援イベント」参加のお知らせ | 株式会社ウイルテック | 2025-02-28 17:28:49 |
| 7087 | 2 | ログミー IR Live開催のお知らせ「2025年3月期第3四半期決算のご報告」 | 株式会社ウイルテック | 2025-01-28 15:28:37 |
| 7087 | 2 | 【名古屋開催】個人投資家向けIRセミナー「Kabu Berry Lab」動画公開のお知らせ | 株式会社ウイルテック | 2025-01-09 20:29:30 |
| 7087 | 2 | 【東京開催】日本証券新聞「個人投資家向けＩＲセミナー」動画公開のお知らせ | 株式会社ウイルテック | 2024-12-24 23:29:03 |