| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 902 | 902 | 898 | 900 | 6,100 | -7 | 99% | 100% | 149% | ▼ | 99% | 100% | 97% | 98% | 100% |
| 20240726 | 905 | 905 | 897 | 897 | 3,500 | -3 | 100% | 99% | 57% | ▼▼ | 100% | 99% | 97% | 98% | 100% |
| 20240729 | 903 | 904 | 902 | 902 | 1,400 | 5 | 101% | 100% | 40% | ▲ | 100% | 97% | 98% | 98% | 101% |
| 20240730 | 901 | 905 | 900 | 900 | 600 | -2 | 100% | 100% | 43% | ▼ | 101% | 91% | 98% | 98% | 100% |
| 20240731 | 899 | 904 | 899 | 904 | 600 | 4 | 100% | 101% | 100% | ▲ | 99% | 92% | 98% | 99% | 101% |
| 20240801 | 902 | 902 | 895 | 896 | 3,200 | -8 | 99% | 99% | 533% | ▼ | 99% | 94% | 99% | 98% | 100% |
| 20240802 | 881 | 888 | 870 | 875 | 10,600 | -21 | 98% | 99% | 331% | ▼▼ | 90% | 97% | 102% | 96% | 100% |
| 20240805 | 855 | 858 | 752 | 771 | 35,500 | -104 | 88% | 90% | 335% | ▼▼▼ | 104% | 107% | 111% | 85% | 100% |
| 20240806 | 787 | 815 | 787 | 815 | 15,900 | 44 | 106% | 104% | 45% | ▲ | 101% | 103% | 107% | 89% | 106% |
| 20240807 | 817 | 839 | 810 | 828 | 5,400 | 13 | 102% | 101% | 34% | ▲▲ | 100% | 104% | 106% | 91% | 107% |
| 20240808 | 825 | 834 | 825 | 829 | 4,300 | 1 | 100% | 100% | 80% | ▲▲▲ | 100% | 105% | 105% | 91% | 108% |
| 20240809 | 835 | 839 | 829 | 831 | 3,100 | 2 | 100% | 100% | 72% | ▲▲▲▲ | 105% | 110% | 109% | 91% | 108% |
| 20240813 | 801 | 843 | 790 | 840 | 24,500 | 9 | 101% | 105% | 790% | ▲▲▲▲▲ | 99% | 103% | 103% | 92% | 109% |
| 20240814 | 845 | 845 | 834 | 838 | 4,700 | -2 | 100% | 99% | 19% | ▼ | 102% | 102% | 103% | 92% | 109% |
| 20240815 | 838 | 857 | 838 | 857 | 3,100 | 19 | 102% | 102% | 66% | ▲ | 100% | 97% | 98% | 94% | 111% |
| 20240816 | 881 | 887 | 872 | 880 | 15,700 | 23 | 103% | 100% | 506% | ▲▲ | 99% | 97% | 98% | 97% | 114% |
| 20240819 | 877 | 884 | 868 | 871 | 5,600 | -9 | 99% | 99% | 36% | ▼ | 98% | 98% | 99% | 96% | 113% |
| 20240820 | 871 | 871 | 854 | 855 | 2,400 | -16 | 98% | 98% | 43% | ▼▼ | 99% | 100% | 100% | 94% | 111% |
| 20240821 | 858 | 858 | 850 | 850 | 2,700 | -5 | 99% | 99% | 113% | ▼▼▼ | 100% | 103% | 99% | 94% | 110% |
| 20240822 | 850 | 854 | 845 | 854 | 2,100 | 4 | 100% | 100% | 78% | ▲ | 100% | 102% | 99% | 94% | 111% |
| 20240823 | 855 | 855 | 843 | 854 | 1,500 | 0 | 100% | 100% | 71% | -- | 100% | 101% | 99% | 94% | 111% |
| 20240826 | 854 | 855 | 854 | 854 | 1,000 | 0 | 100% | 100% | 67% | -- | 101% | 101% | 101% | 94% | 111% |
| 20240827 | 848 | 854 | 841 | 854 | 3,500 | 0 | 100% | 101% | 350% | -- | 102% | 101% | 100% | 94% | 111% |
| 20240828 | 854 | 878 | 854 | 873 | 2,300 | 19 | 102% | 102% | 66% | ▲ | 100% | 100% | 100% | 97% | 113% |
| 20240829 | 858 | 873 | 858 | 858 | 2,100 | -15 | 98% | 100% | 91% | ▼ | 101% | 100% | 100% | 96% | 111% |
| 20240830 | 855 | 874 | 855 | 860 | 2,100 | 2 | 100% | 101% | 100% | ▲ | 99% | 98% | 100% | 98% | 112% |
| 20240902 | 860 | 860 | 852 | 855 | 3,300 | -5 | 99% | 99% | 157% | ▼ | 100% | 97% | 100% | 97% | 111% |
| 20240903 | 858 | 859 | 858 | 859 | 300 | 4 | 100% | 100% | 9% | ▲ | 100% | 98% | 100% | 98% | 105% |
| 20240904 | 854 | 856 | 845 | 855 | 5,800 | -4 | 100% | 100% | 1933% | ▼ | 100% | 99% | 102% | 97% | 103% |
| 20240905 | 843 | 846 | 831 | 841 | 5,600 | -14 | 98% | 100% | 97% | ▼▼ | 98% | 98% | 101% | 96% | 101% |
| 20240906 | 848 | 848 | 831 | 835 | 3,700 | -6 | 99% | 98% | 66% | ▼▼▼ | 99% | 100% | 103% | 95% | 100% |
| 20240909 | 835 | 835 | 802 | 824 | 2,400 | -11 | 99% | 99% | 65% | ▼▼▼▼ | 101% | 101% | 103% | 94% | 100% |
| 20240910 | 825 | 836 | 825 | 836 | 900 | 12 | 101% | 101% | 38% | ▲ | 99% | 100% | 100% | 95% | 101% |
| 20240911 | 840 | 841 | 827 | 829 | 2,500 | -7 | 99% | 99% | 278% | ▼ | 100% | 102% | 101% | 94% | 101% |
| 20240912 | 830 | 833 | 830 | 833 | 1,200 | 4 | 100% | 100% | 48% | ▲ | 99% | 100% | 100% | 95% | 101% |
| 20240913 | 844 | 844 | 833 | 835 | 2,900 | 2 | 100% | 99% | 242% | ▲▲ | 98% | 100% | 99% | 96% | 101% |
| 20240917 | 845 | 847 | 831 | 832 | 9,000 | -3 | 100% | 98% | 310% | ▼ | 100% | 102% | 99% | 95% | 101% |
| 20240918 | 844 | 844 | 837 | 844 | 1,700 | 12 | 101% | 100% | 19% | ▲ | 100% | 101% | 98% | 97% | 102% |
| 20240919 | 846 | 846 | 844 | 844 | 600 | 0 | 100% | 100% | 35% | -- | 100% | 101% | 100% | 97% | 102% |
| 20240920 | 836 | 840 | 836 | 838 | 2,500 | -6 | 99% | 100% | 417% | ▼ | 101% | 100% | 99% | 96% | 102% |
| 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% | 0% | 97% | 101% |
| 20241008 | 826 | 826 | 823 | 823 | 2,700 | -6 | 99% | 100% | 77% | ▼▼▼ | 100% | 101% | 0% | 96% | 100% |
| 20241009 | 823 | 823 | 820 | 820 | 2,300 | -3 | 100% | 100% | 85% | ▼▼▼▼ | 100% | 101% | 0% | 96% | 100% |
| 20241010 | 824 | 825 | 818 | 824 | 5,300 | 4 | 100% | 100% | 230% | ▲ | 100% | 101% | 0% | 96% | 100% |
| 20241011 | 824 | 825 | 821 | 823 | 500 | -1 | 100% | 100% | 9% | ▼ | 100% | 100% | 0% | 96% | 100% |
| 20241015 | 826 | 827 | 823 | 827 | 4,400 | 4 | 100% | 100% | 880% | ▲ | 100% | 99% | 0% | 96% | 101% |
| 20241016 | 835 | 835 | 832 | 833 | 5,300 | 6 | 101% | 100% | 120% | ▲▲ | 100% | 98% | 0% | 97% | 102% |
| 20241017 | 831 | 833 | 829 | 830 | 1,700 | -3 | 100% | 100% | 32% | ▼ | 99% | 0% | 0% | 97% | 101% |
| 20241018 | 830 | 830 | 825 | 825 | 400 | -5 | 99% | 99% | 24% | ▼▼ | 100% | 0% | 0% | 96% | 101% |
| 20241021 | 825 | 825 | 814 | 823 | 4,600 | -2 | 100% | 100% | 1150% | ▼▼▼ | 99% | 0% | 0% | 96% | 100% |
| 20241022 | 823 | 823 | 810 | 813 | 1,800 | -10 | 99% | 99% | 39% | ▼▼▼▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 01:27:24 |
| 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 |
| 7087 | 2 | 【名古屋開催】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 | 2024-07-24 02:30:29 |
| 7087 | 2 | 【名古屋開催】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 | 2024-06-21 18:34:05 |
| 7087 | 2 | 株式会社ウイルテック 中期経営計画（2022年3月期〜2025年3月期） | 2024-06-21 18:34:02 |
| 7087 | 2 | IR資料 | 株式会社ウイルテック | 2024-06-18 18:29:33 |