| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 839 | 855 | 839 | 845 | 4,800 | 7 | 101% | 101% | 192% | ▲ | 101% | 100% | 99% | 97% | 103% |
| 20240925 | 845 | 857 | 845 | 857 | 3,000 | 12 | 101% | 101% | 63% | ▲▲ | 98% | 98% | 97% | 98% | 104% |
| 20240926 | 859 | 865 | 841 | 846 | 4,200 | -11 | 99% | 98% | 140% | ▼ | 100% | 100% | 100% | 97% | 103% |
| 20240927 | 836 | 840 | 834 | 840 | 14,900 | -6 | 99% | 100% | 355% | ▼▼ | 100% | 101% | 100% | 98% | 102% |
| 20240930 | 830 | 831 | 830 | 831 | 800 | -9 | 99% | 100% | 5% | ▼▼▼ | 101% | 100% | 100% | 97% | 101% |
| 20241001 | 831 | 841 | 831 | 841 | 1,900 | 10 | 101% | 101% | 238% | ▲ | 99% | 99% | 99% | 98% | 102% |
| 20241002 | 840 | 840 | 831 | 831 | 2,200 | -10 | 99% | 99% | 116% | ▼ | 99% | 98% | 98% | 97% | 101% |
| 20241003 | 841 | 841 | 830 | 835 | 1,500 | 4 | 100% | 99% | 68% | ▲ | 100% | 99% | 99% | 97% | 101% |
| 20241004 | 830 | 836 | 830 | 830 | 2,200 | -5 | 99% | 100% | 147% | ▼ | 100% | 99% | 98% | 97% | 101% |
| 20241007 | 832 | 836 | 828 | 829 | 3,500 | -1 | 100% | 100% | 159% | ▼▼ | 100% | 100% | 98% | 97% | 101% |
| 20241008 | 826 | 826 | 823 | 823 | 2,700 | -6 | 99% | 100% | 77% | ▼▼▼ | 100% | 101% | 99% | 96% | 100% |
| 20241009 | 823 | 823 | 820 | 820 | 2,300 | -3 | 100% | 100% | 85% | ▼▼▼▼ | 100% | 101% | 98% | 96% | 100% |
| 20241010 | 824 | 825 | 818 | 824 | 5,300 | 4 | 100% | 100% | 230% | ▲ | 100% | 101% | 98% | 96% | 100% |
| 20241011 | 824 | 825 | 821 | 823 | 500 | -1 | 100% | 100% | 9% | ▼ | 100% | 100% | 99% | 96% | 100% |
| 20241015 | 826 | 827 | 823 | 827 | 4,400 | 4 | 100% | 100% | 880% | ▲ | 100% | 99% | 101% | 96% | 101% |
| 20241016 | 835 | 835 | 832 | 833 | 5,300 | 6 | 101% | 100% | 120% | ▲▲ | 100% | 98% | 101% | 97% | 102% |
| 20241017 | 831 | 833 | 829 | 830 | 1,700 | -3 | 100% | 100% | 32% | ▼ | 99% | 98% | 102% | 97% | 101% |
| 20241018 | 830 | 830 | 825 | 825 | 400 | -5 | 99% | 99% | 24% | ▼▼ | 100% | 98% | 104% | 96% | 101% |
| 20241021 | 825 | 825 | 814 | 823 | 4,600 | -2 | 100% | 100% | 1150% | ▼▼▼ | 99% | 97% | 104% | 96% | 100% |
| 20241022 | 823 | 823 | 810 | 813 | 1,800 | -10 | 99% | 99% | 39% | ▼▼▼▼ | 100% | 99% | 105% | 95% | 100% |
| 20241023 | 813 | 814 | 808 | 811 | 4,700 | -2 | 100% | 100% | 261% | ▼▼▼▼▼ | 100% | 99% | 105% | 95% | 100% |
| 20241024 | 811 | 812 | 811 | 812 | 2,900 | 1 | 100% | 100% | 62% | ▲ | 99% | 100% | 106% | 96% | 100% |
| 20241025 | 810 | 810 | 800 | 800 | 2,700 | -12 | 99% | 99% | 93% | ▼ | 100% | 101% | 107% | 95% | 100% |
| 20241028 | 802 | 806 | 800 | 801 | 1,400 | 1 | 100% | 100% | 52% | ▲ | 100% | 100% | 106% | 95% | 100% |
| 20241029 | 804 | 804 | 800 | 803 | 2,900 | 2 | 100% | 100% | 207% | ▲▲ | 100% | 100% | 106% | 95% | 100% |
| 20241030 | 803 | 806 | 803 | 804 | 2,100 | 1 | 100% | 100% | 72% | ▲▲▲ | 101% | 100% | 106% | 96% | 101% |
| 20241031 | 806 | 811 | 804 | 811 | 2,200 | 7 | 101% | 101% | 105% | ▲▲▲▲ | 99% | 100% | 106% | 97% | 101% |
| 20241101 | 810 | 810 | 800 | 804 | 4,800 | -7 | 99% | 99% | 218% | ▼ | 100% | 100% | 106% | 97% | 101% |
| 20241105 | 803 | 806 | 791 | 800 | 4,800 | -4 | 100% | 100% | 100% | ▼▼ | 100% | 102% | 107% | 96% | 100% |
| 20241106 | 800 | 802 | 795 | 800 | 1,800 | 0 | 100% | 100% | 38% | -- | 101% | 105% | 106% | 96% | 100% |
| 20241107 | 801 | 832 | 799 | 809 | 8,900 | 9 | 101% | 101% | 494% | ▲ | 99% | 104% | 105% | 97% | 101% |
| 20241108 | 805 | 810 | 800 | 800 | 3,800 | -9 | 99% | 99% | 43% | ▼ | 100% | 105% | 105% | 96% | 100% |
| 20241111 | 808 | 808 | 800 | 806 | 1,000 | 6 | 101% | 100% | 26% | ▲ | 102% | 106% | 105% | 97% | 101% |
| 20241112 | 806 | 819 | 805 | 819 | 1,000 | 13 | 102% | 102% | 100% | ▲▲ | 99% | 101% | 100% | 98% | 102% |
| 20241113 | 847 | 850 | 831 | 840 | 15,600 | 21 | 103% | 99% | 1560% | ▲▲▲ | 98% | 100% | 99% | 100% | 105% |
| 20241114 | 852 | 852 | 835 | 835 | 6,400 | -5 | 99% | 98% | 41% | ▼ | 100% | 101% | 100% | 99% | 104% |
| 20241115 | 844 | 848 | 839 | 848 | 4,900 | 13 | 102% | 100% | 77% | ▲ | 99% | 98% | 98% | 100% | 106% |
| 20241118 | 860 | 860 | 850 | 855 | 4,900 | 7 | 101% | 99% | 100% | ▲▲ | 99% | 99% | 99% | 100% | 107% |
| 20241119 | 855 | 855 | 848 | 850 | 1,400 | -5 | 99% | 99% | 29% | ▼ | 100% | 99% | 99% | 99% | 106% |
| 20241120 | 852 | 853 | 852 | 853 | 700 | 3 | 100% | 100% | 50% | ▲ | 98% | 98% | 98% | 100% | 107% |
| 20241121 | 853 | 853 | 833 | 833 | 4,300 | -20 | 98% | 98% | 614% | ▼ | 99% | 98% | 98% | 97% | 104% |
| 20241122 | 853 | 853 | 833 | 843 | 3,600 | 10 | 101% | 99% | 84% | ▲ | 100% | 99% | 99% | 99% | 105% |
| 20241125 | 845 | 846 | 836 | 846 | 3,000 | 3 | 100% | 100% | 83% | ▲▲ | 99% | 99% | 99% | 99% | 106% |
| 20241126 | 846 | 848 | 838 | 838 | 2,700 | -8 | 99% | 99% | 90% | ▼ | 100% | 102% | 100% | 98% | 105% |
| 20241127 | 831 | 832 | 831 | 831 | 600 | -7 | 99% | 100% | 22% | ▼▼ | 100% | 101% | 100% | 97% | 104% |
| 20241128 | 832 | 835 | 832 | 835 | 500 | 4 | 100% | 100% | 83% | ▲ | 100% | 101% | 100% | 98% | 104% |
| 20241129 | 835 | 835 | 832 | 832 | 800 | -3 | 100% | 100% | 160% | ▼ | 101% | 101% | 100% | 97% | 104% |
| 20241202 | 832 | 840 | 830 | 840 | 1,900 | 8 | 101% | 101% | 238% | ▲ | 99% | 98% | 98% | 98% | 105% |
| 20241203 | 849 | 849 | 843 | 844 | 5,400 | 4 | 100% | 99% | 284% | ▲▲ | 100% | 99% | 99% | 99% | 106% |
| 20241204 | 841 | 841 | 841 | 841 | 1,200 | -3 | 100% | 100% | 22% | ▼ | 100% | 99% | 98% | 98% | 105% |
| 20241205 | 841 | 841 | 840 | 840 | 500 | -1 | 100% | 100% | 42% | ▼▼ | 99% | 99% | 99% | 98% | 105% |
| 20241206 | 840 | 840 | 832 | 832 | 800 | -8 | 99% | 99% | 160% | ▼▼▼ | 100% | 100% | 0% | 97% | 103% |
| 20241209 | 832 | 832 | 830 | 830 | 1,000 | -2 | 100% | 100% | 125% | ▼▼▼▼ | 100% | 100% | 0% | 97% | 101% |
| 20241210 | 831 | 832 | 825 | 832 | 4,800 | 2 | 100% | 100% | 480% | ▲ | 100% | 101% | 0% | 97% | 100% |
| 20241211 | 830 | 832 | 826 | 826 | 1,700 | -6 | 99% | 100% | 35% | ▼ | 101% | 101% | 0% | 97% | 100% |
| 20241212 | 828 | 833 | 825 | 833 | 1,800 | 7 | 101% | 101% | 106% | ▲ | 100% | 100% | 0% | 97% | 101% |
| 20241213 | 832 | 832 | 825 | 832 | 3,800 | -1 | 100% | 100% | 211% | ▼ | 100% | 99% | 0% | 97% | 101% |
| 20241216 | 835 | 835 | 833 | 833 | 5,200 | 1 | 100% | 100% | 137% | ▲ | 100% | 99% | 0% | 98% | 101% |
| 20241217 | 833 | 835 | 830 | 835 | 24,000 | 2 | 100% | 100% | 462% | ▲▲ | 100% | 0% | 0% | 98% | 101% |
| 20241218 | 834 | 835 | 833 | 835 | 1,600 | 0 | 100% | 100% | 7% | -- | 100% | 0% | 0% | 99% | 101% |
| 20241219 | 831 | 831 | 828 | 828 | 23,800 | -7 | 99% | 100% | 1488% | ▼ | 100% | 0% | 0% | 98% | 100% |
| 20241220 | 828 | 833 | 827 | 828 | 1,200 | 0 | 100% | 100% | 5% | -- | % | % | % | 98% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241112 | 17:00 | ウイルテック | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241112 | 17:00 | ウイルテック | 剰余金の配当（中間配当）及び期末配当予想の修正に関するお知らせ |
| 20241112 | 17:00 | ウイルテック | 2025年３月期 第２四半期決算説明資料 |
| 20241004 | 17:00 | ウイルテック | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20241001 | 17:00 | ウイルテック | 自己株式の取得状況に関するお知らせ |
| 20240902 | 17:00 | ウイルテック | 自己株式の取得状況に関するお知らせ |
| 20240809 | 17:00 | ウイルテック | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240809 | 17:00 | ウイルテック | 2025年３月期 第１四半期決算説明資料 |
| 20240801 | 17:00 | ウイルテック | 自己株式の取得状況に関するお知らせ |
| 20240712 | 17:00 | ウイルテック | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240701 | 17:00 | ウイルテック | 自己株式の取得状況に関するお知らせ |
| 20240627 | 17:00 | ウイルテック | 支配株主等に関する事項について |
| 20240626 | 17:00 | ウイルテック | 譲渡制限株式報酬としての自己株式の処分に関するお知らせ |
| 20240603 | 17:00 | ウイルテック | 自己株式の取得状況に関するお知らせ |
| 20240513 | 17:00 | ウイルテック | 通期業績予想との差異及び剰余金の配当に関するお知らせ |
| 20240513 | 17:00 | ウイルテック | 2024年３月期 決算短信〔日本基準〕（連結） |
| 20240513 | 17:00 | ウイルテック | 2024年３月期 決算説明資料 |
| 20240513 | 17:00 | ウイルテック | ウイルテックグループ新工場の建設に関するお知らせ |
| 20240513 | 17:00 | ウイルテック | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240209 | 17:00 | ウイルテック | 特別利益及び特別損失の計上並びに2024年３月期連結業績予想の修正に関するお知らせ |
| 20240209 | 17:00 | ウイルテック | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240209 | 17:00 | ウイルテック | 2024年３月期 第３四半期決算説明資料 |
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 | 2024-12-21 11:25:45 |
| 7087 | 2 | 【東京開催】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 | 2024-12-05 00:29:19 |
| 7087 | 2 | logmi IR Live開催のお知らせ「2025年3月期第2四半期決算のご報告」 | 株式会社ウイルテック | 2024-11-07 20:28:47 |
| 7087 | 2 | 【東京開催】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 | 2024-11-05 19:28:38 |
| 7087 | 2 | 【名古屋開催】個人投資家向けIRセミナー「Kabu Berry Lab」参加のお知らせ | 株式会社ウイルテック | 2024-10-23 14:28:38 |
| 7087 | 2 | 「第19回 日経IR・個人投資家フェア2024」ご来場のお礼 | 株式会社ウイルテック | 2024-08-26 19:28:24 |
| 7087 | 2 | logmi IR Live開催のお知らせ「2025年3月期第1四半期決算のご報告」 | 株式会社ウイルテック | 2024-08-20 12:29:21 |
| 7087 | 2 | 「第19回 日経IR・個人投資家フェア2024」出展のお知らせ | 株式会社ウイルテック | 2024-08-02 02:28:08 |
| 7087 | 2 | ウイルテック IRチャンネル WILLTEC - YouTube | 2024-07-30 11:28:21 |
| 7087 | 2 | x.com | 2024-07-30 11:28:20 |