| 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 | 863 | 865 | 854 | 854 | 205,700 | -6 | 99% | 99% | 178% | ▼ | 100% | 102% | 111% | 94% | 104% |
| 20240925 | 855 | 864 | 851 | 859 | 246,200 | 5 | 101% | 100% | 120% | ▲ | 102% | 104% | 111% | 95% | 104% |
| 20240926 | 852 | 869 | 851 | 869 | 461,700 | 10 | 101% | 102% | 188% | ▲▲ | 102% | 103% | 111% | 96% | 105% |
| 20240927 | 861 | 888 | 858 | 881 | 355,700 | 12 | 101% | 102% | 77% | ▲▲▲ | 101% | 103% | 120% | 98% | 107% |
| 20240930 | 861 | 877 | 857 | 868 | 127,400 | -13 | 99% | 101% | 36% | ▼ | 101% | 103% | 123% | 96% | 105% |
| 20241001 | 867 | 877 | 867 | 876 | 37,800 | 8 | 101% | 101% | 30% | ▲ | 101% | 102% | 122% | 99% | 106% |
| 20241002 | 875 | 894 | 874 | 883 | 86,200 | 7 | 101% | 101% | 228% | ▲▲ | 100% | 102% | 120% | 99% | 107% |
| 20241003 | 891 | 896 | 882 | 890 | 55,800 | 7 | 101% | 100% | 65% | ▲▲▲ | 100% | 102% | 120% | 100% | 108% |
| 20241004 | 890 | 895 | 882 | 887 | 33,300 | -3 | 100% | 100% | 60% | ▼ | 100% | 102% | 119% | 100% | 108% |
| 20241007 | 895 | 897 | 888 | 895 | 60,200 | 8 | 101% | 100% | 181% | ▲ | 100% | 103% | 120% | 100% | 109% |
| 20241008 | 891 | 902 | 890 | 895 | 83,600 | 0 | 100% | 100% | 139% | -- | 101% | 102% | 119% | 100% | 109% |
| 20241009 | 902 | 913 | 901 | 907 | 92,000 | 12 | 101% | 101% | 110% | ▲ | 99% | 102% | 118% | 100% | 110% |
| 20241010 | 914 | 914 | 898 | 904 | 41,700 | -3 | 100% | 99% | 45% | ▼ | 100% | 102% | 123% | 100% | 110% |
| 20241011 | 912 | 919 | 907 | 910 | 83,900 | 6 | 101% | 100% | 201% | ▲ | 100% | 103% | 123% | 100% | 110% |
| 20241015 | 919 | 919 | 906 | 915 | 67,800 | 5 | 101% | 100% | 81% | ▲▲ | 101% | 103% | 123% | 100% | 110% |
| 20241016 | 915 | 930 | 913 | 922 | 109,000 | 7 | 101% | 101% | 161% | ▲▲▲ | 101% | 102% | 122% | 100% | 110% |
| 20241017 | 922 | 938 | 918 | 934 | 82,500 | 12 | 101% | 101% | 76% | ▲▲▲▲ | 100% | 99% | 121% | 100% | 110% |
| 20241018 | 934 | 934 | 926 | 934 | 43,800 | 0 | 100% | 100% | 53% | -- | 101% | 103% | 120% | 100% | 110% |
| 20241021 | 936 | 959 | 936 | 945 | 141,700 | 11 | 101% | 101% | 324% | ▲ | 99% | 109% | 119% | 100% | 111% |
| 20241022 | 946 | 947 | 931 | 937 | 72,300 | -8 | 99% | 99% | 51% | ▼ | 99% | 115% | 121% | 99% | 110% |
| 20241023 | 931 | 939 | 914 | 919 | 63,200 | -18 | 98% | 99% | 87% | ▼▼ | 101% | 117% | 123% | 97% | 107% |
| 20241024 | 914 | 924 | 907 | 924 | 68,100 | 5 | 101% | 101% | 108% | ▲ | 104% | 116% | 122% | 98% | 106% |
| 20241025 | 923 | 971 | 913 | 960 | 1,386,000 | 36 | 104% | 104% | 2035% | ▲▲ | 104% | 108% | 113% | 100% | 111% |
| 20241028 | 990 | 1,050 | 985 | 1,030 | 989,700 | 70 | 107% | 104% | 71% | ▲▲▲ | 105% | 105% | 110% | 100% | 119% |
| 20241029 | 1,018 | 1,091 | 1,017 | 1,066 | 692,500 | 36 | 103% | 105% | 70% | ▲▲▲▲ | 98% | 99% | 98% | 100% | 122% |
| 20241030 | 1,079 | 1,093 | 1,054 | 1,054 | 556,400 | -12 | 99% | 98% | 80% | ▼ | 101% | 102% | 99% | 99% | 119% |
| 20241031 | 1,054 | 1,070 | 1,041 | 1,069 | 314,300 | 15 | 101% | 101% | 56% | ▲ | 100% | 103% | 99% | 100% | 121% |
| 20241101 | 1,050 | 1,077 | 1,045 | 1,048 | 231,900 | -21 | 98% | 100% | 74% | ▼ | 102% | 108% | 99% | 98% | 118% |
| 20241105 | 1,047 | 1,067 | 1,045 | 1,067 | 131,500 | 19 | 102% | 102% | 57% | ▲ | 99% | 105% | 97% | 100% | 119% |
| 20241106 | 1,074 | 1,078 | 1,052 | 1,058 | 114,000 | -9 | 99% | 99% | 87% | ▼ | 101% | 105% | 98% | 99% | 118% |
| 20241107 | 1,061 | 1,079 | 1,057 | 1,076 | 131,300 | 18 | 102% | 101% | 115% | ▲ | 100% | 104% | 97% | 100% | 119% |
| 20241108 | 1,075 | 1,089 | 1,066 | 1,079 | 168,100 | 3 | 100% | 100% | 128% | ▲▲ | 104% | 98% | 95% | 100% | 119% |
| 20241111 | 1,083 | 1,126 | 1,083 | 1,126 | 237,700 | 47 | 104% | 104% | 141% | ▲▲▲ | 99% | 92% | 93% | 100% | 124% |
| 20241112 | 1,113 | 1,132 | 1,091 | 1,101 | 215,600 | -25 | 98% | 99% | 91% | ▼ | 102% | 94% | 95% | 98% | 120% |
| 20241113 | 1,092 | 1,116 | 1,090 | 1,115 | 135,000 | 14 | 101% | 102% | 63% | ▲ | 95% | 92% | 92% | 99% | 121% |
| 20241114 | 1,118 | 1,118 | 1,055 | 1,062 | 231,100 | -53 | 95% | 95% | 171% | ▼ | 97% | 99% | 99% | 94% | 116% |
| 20241115 | 1,041 | 1,050 | 1,001 | 1,014 | 310,100 | -48 | 95% | 97% | 134% | ▼▼ | 101% | 103% | 103% | 90% | 110% |
| 20241118 | 1,005 | 1,030 | 1,002 | 1,020 | 100,000 | 6 | 101% | 101% | 32% | ▲ | 100% | 102% | 101% | 91% | 111% |
| 20241119 | 1,020 | 1,027 | 1,005 | 1,025 | 90,200 | 5 | 100% | 100% | 90% | ▲▲ | 99% | 100% | 97% | 91% | 112% |
| 20241120 | 1,025 | 1,032 | 1,005 | 1,017 | 103,900 | -8 | 99% | 99% | 115% | ▼ | 101% | 101% | 98% | 90% | 111% |
| 20241121 | 1,017 | 1,039 | 1,017 | 1,030 | 57,400 | 13 | 101% | 101% | 55% | ▲ | 100% | 99% | 96% | 91% | 111% |
| 20241122 | 1,040 | 1,048 | 1,030 | 1,040 | 69,100 | 10 | 101% | 100% | 120% | ▲▲ | 98% | 100% | 96% | 92% | 108% |
| 20241125 | 1,037 | 1,039 | 1,012 | 1,013 | 99,700 | -27 | 97% | 98% | 144% | ▼ | 102% | 102% | 99% | 90% | 100% |
| 20241126 | 1,009 | 1,029 | 1,007 | 1,026 | 73,800 | 13 | 101% | 102% | 74% | ▲ | 99% | 100% | 96% | 91% | 101% |
| 20241127 | 1,030 | 1,030 | 1,007 | 1,020 | 56,700 | -6 | 99% | 99% | 77% | ▼ | 101% | 101% | 97% | 91% | 101% |
| 20241128 | 1,020 | 1,032 | 1,020 | 1,032 | 45,100 | 12 | 101% | 101% | 80% | ▲ | 100% | 97% | 94% | 92% | 102% |
| 20241129 | 1,030 | 1,030 | 1,016 | 1,027 | 42,000 | -5 | 100% | 100% | 93% | ▼ | 99% | 96% | 94% | 91% | 101% |
| 20241202 | 1,027 | 1,027 | 1,015 | 1,015 | 43,800 | -12 | 99% | 99% | 104% | ▼▼ | 101% | 98% | 95% | 90% | 100% |
| 20241203 | 1,019 | 1,037 | 1,019 | 1,032 | 89,700 | 17 | 102% | 101% | 205% | ▲ | 98% | 97% | 94% | 92% | 102% |
| 20241204 | 1,020 | 1,022 | 994 | 997 | 103,100 | -35 | 97% | 98% | 115% | ▼ | 98% | 100% | 96% | 89% | 100% |
| 20241205 | 995 | 996 | 970 | 978 | 158,200 | -19 | 98% | 98% | 153% | ▼▼ | 101% | 101% | 97% | 87% | 100% |
| 20241206 | 979 | 994 | 979 | 990 | 64,200 | 12 | 101% | 101% | 41% | ▲ | 100% | 99% | 0% | 88% | 101% |
| 20241209 | 993 | 1,000 | 993 | 994 | 52,700 | 4 | 100% | 100% | 82% | ▲▲ | 100% | 97% | 0% | 89% | 102% |
| 20241210 | 998 | 998 | 987 | 994 | 41,200 | 0 | 100% | 100% | 78% | -- | 100% | 97% | 0% | 89% | 102% |
| 20241211 | 994 | 997 | 986 | 990 | 39,100 | -4 | 100% | 100% | 95% | ▼ | 99% | 97% | 0% | 93% | 101% |
| 20241212 | 995 | 1,000 | 987 | 987 | 65,000 | -3 | 100% | 99% | 166% | ▼▼ | 99% | 98% | 0% | 95% | 101% |
| 20241213 | 980 | 986 | 964 | 971 | 90,500 | -16 | 98% | 99% | 139% | ▼▼▼ | 99% | 99% | 0% | 93% | 100% |
| 20241216 | 972 | 973 | 966 | 966 | 23,700 | -5 | 99% | 99% | 26% | ▼▼▼▼ | 99% | 98% | 0% | 93% | 100% |
| 20241217 | 971 | 971 | 959 | 963 | 50,300 | -3 | 100% | 99% | 212% | ▼▼▼▼▼ | 100% | 0% | 0% | 93% | 100% |
| 20241218 | 960 | 960 | 954 | 958 | 29,400 | -5 | 99% | 100% | 58% | ▼▼▼▼▼▼ | 101% | 0% | 0% | 92% | 100% |
| 20241219 | 952 | 963 | 948 | 959 | 41,200 | 1 | 100% | 101% | 140% | ▲ | 99% | 0% | 0% | 92% | 100% |
| 20241220 | 964 | 969 | 951 | 951 | 83,100 | -8 | 99% | 99% | 202% | ▼ | % | % | % | 92% | 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 | 187,100 | 175,700 | 70,800 | 103,900 | 116,300 | 71,800 |
| 2024-12-06 | 190,300 | 191,200 | 71,300 | 108,600 | 119,000 | 82,600 |
| 2024-11-29 | 192,300 | 191,700 | 70,600 | 109,600 | 121,700 | 82,100 |
| 2024-11-22 | 193,300 | 192,200 | 70,700 | 110,700 | 122,600 | 81,500 |
| 2024-11-15 | 215,700 | 183,500 | 70,900 | 107,100 | 144,800 | 76,400 |
| 2024-11-08 | 293,900 | 216,000 | 64,300 | 125,500 | 229,600 | 90,500 |
| 2024-11-01 | 327,900 | 218,600 | 39,600 | 131,200 | 288,300 | 87,400 |
| 2024-10-25 | 224,800 | 253,100 | 4,400 | 174,000 | 220,400 | 79,100 |
| 2024-10-18 | 146,200 | 170,800 | 1,200 | 115,900 | 145,000 | 54,900 |
| 2024-10-11 | 148,000 | 173,900 | 900 | 119,500 | 147,100 | 54,400 |
| 2024-10-04 | 146,500 | 186,400 | 2,300 | 120,300 | 144,200 | 66,100 |
| 2024-09-27 | 186,500 | 201,200 | 20,900 | 119,700 | 165,600 | 81,500 |
| 2024-09-20 | 682,100 | 224,600 | 536,100 | 124,000 | 146,000 | 100,600 |
| 2024-09-13 | 462,300 | 237,900 | 345,900 | 124,000 | 116,400 | 113,900 |
| 2024-09-06 | 206,700 | 227,600 | 188,900 | 124,500 | 17,800 | 103,100 |
| 2024-08-30 | 83,000 | 214,400 | 68,400 | 121,000 | 14,600 | 93,400 |
| 2024-08-23 | 39,700 | 219,900 | 28,000 | 119,100 | 11,700 | 100,800 |
| 2024-08-16 | 22,300 | 217,600 | 12,100 | 119,300 | 10,200 | 98,300 |
| 2024-08-09 | 17,100 | 223,500 | 8,200 | 120,000 | 8,900 | 103,500 |
| 2024-08-02 | 15,700 | 244,500 | 6,900 | 136,200 | 8,800 | 108,300 |
| 2024-07-26 | 15,400 | 245,200 | 4,800 | 137,200 | 10,600 | 108,000 |
| 2024-07-19 | 13,900 | 244,800 | 2,100 | 137,700 | 11,800 | 107,100 |
| 2024-07-12 | 14,100 | 242,500 | 1,900 | 138,500 | 12,200 | 104,000 |
| 2024-07-05 | 16,000 | 243,300 | 1,900 | 138,700 | 14,100 | 104,600 |
| 2024-06-28 | 14,700 | 260,700 | 1,800 | 145,800 | 12,900 | 114,900 |
| 2024-06-21 | 21,300 | 275,700 | 1,800 | 147,200 | 19,500 | 128,500 |
| 2024-06-14 | 17,500 | 275,800 | 1,700 | 147,400 | 15,800 | 128,400 |
| 2024-06-07 | 18,300 | 275,700 | 1,700 | 147,600 | 16,600 | 128,100 |
| 2024-05-31 | 18,000 | 284,600 | 1,500 | 148,200 | 16,500 | 136,400 |
| 2024-05-24 | 11,400 | 273,600 | 100 | 146,700 | 11,300 | 126,900 |
| 2024-05-17 | 17,400 | 277,700 | 100 | 149,600 | 17,300 | 128,100 |
| 2024-05-10 | 17,600 | 265,700 | 0 | 147,300 | 17,600 | 118,400 |
| 2024-05-02 | 9,100 | 269,700 | 0 | 147,100 | 9,100 | 122,600 |
| 2024-04-26 | 7,200 | 269,200 | 0 | 145,800 | 7,200 | 123,400 |
| 2024-04-19 | 5,900 | 274,500 | 0 | 146,600 | 5,900 | 127,900 |
| 2024-04-12 | 6,600 | 261,600 | 0 | 146,800 | 6,600 | 114,800 |
| 2024-04-05 | 7,000 | 249,200 | 200 | 144,900 | 6,800 | 104,300 |
| 2024-03-29 | 13,400 | 158,900 | 1,700 | 60,900 | 11,700 | 98,000 |
| 2024-03-22 | 164,800 | 165,100 | 153,800 | 62,900 | 11,000 | 102,200 |
| 2024-03-15 | 115,300 | 237,400 | 108,700 | 136,400 | 6,600 | 101,000 |
| 2024-03-08 | 86,000 | 233,500 | 80,500 | 134,900 | 5,500 | 98,600 |
| 2024-03-01 | 39,100 | 223,900 | 33,800 | 125,900 | 5,300 | 98,000 |
| 2024-02-22 | 20,100 | 208,800 | 16,100 | 122,400 | 4,000 | 86,400 |
| 2024-02-16 | 19,600 | 228,000 | 13,100 | 123,600 | 6,500 | 104,400 |
| 2024-02-09 | 19,300 | 247,200 | 8,800 | 124,100 | 10,500 | 123,100 |
| 2024-02-02 | 14,500 | 220,600 | 6,400 | 123,000 | 8,100 | 97,600 |
| 2024-01-26 | 17,100 | 205,400 | 7,500 | 119,700 | 9,600 | 85,700 |
| 2024-01-19 | 26,300 | 199,100 | 6,900 | 120,800 | 19,400 | 78,300 |
| 2024-01-12 | 17,900 | 202,700 | 6,800 | 118,700 | 11,100 | 84,000 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-12-16 | Barclays Capital Securities Ltd | 211,648 | 0.49% | ▼ | -11,800 | 972 | 973 | 966 | 966 | 23,700 |
| 2024-12-09 | Barclays Capital Securities Ltd | 223,448 | 0.52% | ▲ | 10,900 | 993 | 1,000 | 993 | 994 | 52,700 |
| 2024-12-04 | Barclays Capital Securities Ltd | 212,548 | 0.49% | ▼ | -14,700 | 1,020 | 1,022 | 994 | 997 | 103,100 |
| 2024-11-25 | Barclays Capital Securities Ltd | 227,248 | 0.53% | ▲ | 17,700 | 1,037 | 1,039 | 1,012 | 1,013 | 99,700 |
| 2024-11-22 | Barclays Capital Securities Ltd | 209,548 | 0.49% | ▼ | -16,700 | 1,040 | 1,048 | 1,030 | 1,040 | 69,100 |
| 2024-11-20 | Barclays Capital Securities Ltd | 226,248 | 0.53% | ▲ | 1,025 | 1,032 | 1,005 | 1,017 | 103,900 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241114 | 15:00 | ワタミ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241114 | 15:00 | ワタミ | 2025年３月期第２四半期（中間期）業績予想と実績との差異に関するお知らせ |
| 20241114 | 15:00 | ワタミ | 営業外費用（為替差損）の計上に関するお知らせ |
| 20241025 | 11:00 | ワタミ | マスターフランチャイズ契約の締結並びに日本サブウェイ合同会社の持分取得(子会社化)に関するお知らせ |
| 20240624 | 15:00 | ワタミ | 支配株主等に関する事項について |
| 20240624 | 15:00 | ワタミ | 親会社等の決算内容に関するお知らせ |
| 20240624 | 15:00 | ワタミ | 役員人事に関するお知らせ |
| 20240527 | 15:00 | ワタミ | 譲渡制限付株式報酬制度の改定に関するお知らせ |
| 20240527 | 15:00 | ワタミ | 取締役候補者の選任に関するお知らせ |
| 20240410 | 15:00 | ワタミ | 代表取締役の役職名変更に関するお知らせ |
| 20240408 | 12:00 | ワタミ | SONNY SUSHI COMPANYの資産取得に関するお知らせ |
| 20240325 | 17:00 | ワタミ | 譲渡制限付株式報酬としての自己株式の処分に関する契約内容の一部変更に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100ULSE | 360 | 2024-10-30 16:41 | ワタミ株式会社 | 渡邉 将也 | 訂正報告書（大量保有報告書・変更報告書） |
| S100ULQ2 | 350 | 2024-10-30 15:15 | ワタミ株式会社 | 渡邉 将也 | 変更報告書 |
| S100U0CL | 350 | 2024-07-08 09:29 | ワタミ株式会社 | 渡邉 将也 | 変更報告書 |
| S100TYW4 | 350 | 2024-07-04 09:17 | ワタミ株式会社 | 三井住友信託銀行株式会社 | 大量保有報告書（特例対象株券等） |
| S100TDUI | 360 | 2024-05-10 10:36 | ワタミ株式会社 | 渡邉 将也 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TDJ3 | 350 | 2024-05-09 10:44 | ワタミ株式会社 | 渡邉 将也 | 変更報告書 |
| S100SRAR | 350 | 2024-02-07 12:08 | ワタミ株式会社 | 渡邉 将也 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7522 | 1 | ワタミ株式会社 公式サイト | 2024-12-21 12:22:35 |
| 7522 | 2 | 2024-06-21 19:43:48 | |
| 7522 | 2 | 2024-06-21 19:43:47 | |
| 7522 | 2 | 株主総会 | IRライブラリー | 株主・投資家情報 | ワタミ株式会社 | 2024-06-19 07:28:03 |
| 7522 | 2 | 決算短信＜英文＞ | IRライブラリー | 株主・投資家情報 | ワタミ株式会社 | 2024-06-19 07:28:02 |
| 7522 | 2 | 業績ハイライト（連結） - 財務ハイライト | 株主・投資家情報 | ワタミ株式会社 | 2024-06-19 07:28:01 |
| 7522 | 2 | PDFで見る | 2024-06-18 22:45:38 |
| 7522 | 2 | 株主の皆様へ トップメッセージ | 2024-06-18 22:45:37 |
| 7522 | 2 | 会社情報、株主・投資家情報 | お問い合わせ | ワタミ株式会社 | 2024-06-18 08:57:07 |
| 7522 | 2 | IR・お知らせ一覧 | ワタミ株式会社 | 2024-06-18 08:57:06 |