| 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 | 134 | 135 | 133 | 133 | 9,100 | -1 | 99% | 99% | 36% | ▼▼ | 100% | 102% | 98% | 97% | 100% |
| 20240726 | 133 | 135 | 133 | 133 | 2,700 | 0 | 100% | 100% | 30% | -- | 100% | 101% | 97% | 97% | 100% |
| 20240729 | 134 | 135 | 134 | 134 | 5,200 | 1 | 101% | 100% | 193% | ▲ | 100% | 98% | 97% | 98% | 101% |
| 20240730 | 134 | 134 | 134 | 134 | 800 | 0 | 100% | 100% | 15% | -- | 100% | 90% | 97% | 98% | 101% |
| 20240731 | 134 | 135 | 134 | 134 | 3,500 | 0 | 100% | 100% | 438% | -- | 101% | 92% | 97% | 98% | 101% |
| 20240801 | 134 | 135 | 133 | 135 | 18,400 | 1 | 101% | 101% | 526% | ▲ | 98% | 93% | 98% | 99% | 102% |
| 20240802 | 134 | 134 | 131 | 131 | 29,400 | -4 | 97% | 98% | 160% | ▼ | 85% | 98% | 101% | 96% | 100% |
| 20240805 | 131 | 131 | 110 | 111 | 80,400 | -20 | 85% | 85% | 273% | ▼▼ | 107% | 115% | 119% | 81% | 100% |
| 20240806 | 112 | 120 | 112 | 120 | 39,200 | 9 | 108% | 107% | 49% | ▲ | 103% | 108% | 111% | 88% | 108% |
| 20240807 | 120 | 125 | 119 | 123 | 22,300 | 3 | 103% | 103% | 57% | ▲▲ | 102% | 107% | 110% | 90% | 111% |
| 20240808 | 121 | 124 | 121 | 124 | 9,100 | 1 | 101% | 102% | 41% | ▲▲▲ | 102% | 104% | 106% | 91% | 112% |
| 20240809 | 125 | 128 | 123 | 128 | 17,800 | 4 | 103% | 102% | 196% | ▲▲▲▲ | 101% | 102% | 104% | 94% | 115% |
| 20240813 | 128 | 129 | 127 | 129 | 8,200 | 1 | 101% | 101% | 46% | ▲▲▲▲▲ | 101% | 101% | 105% | 95% | 116% |
| 20240814 | 128 | 129 | 127 | 129 | 5,800 | 0 | 100% | 101% | 71% | -- | 102% | 102% | 106% | 95% | 116% |
| 20240815 | 127 | 130 | 127 | 129 | 6,100 | 0 | 100% | 102% | 105% | -- | 100% | 100% | 104% | 95% | 116% |
| 20240816 | 130 | 130 | 128 | 130 | 12,800 | 1 | 101% | 100% | 210% | ▲ | 99% | 100% | 104% | 96% | 117% |
| 20240819 | 130 | 130 | 129 | 129 | 1,800 | -1 | 99% | 99% | 14% | ▼ | 100% | 101% | 105% | 95% | 116% |
| 20240820 | 129 | 130 | 129 | 129 | 4,100 | 0 | 100% | 100% | 228% | -- | 100% | 100% | 104% | 95% | 116% |
| 20240821 | 130 | 130 | 129 | 130 | 1,700 | 1 | 101% | 100% | 41% | ▲ | 99% | 100% | 104% | 96% | 117% |
| 20240822 | 130 | 130 | 129 | 129 | 1,400 | -1 | 99% | 99% | 82% | ▼ | 100% | 100% | 104% | 96% | 116% |
| 20240823 | 130 | 130 | 128 | 130 | 4,000 | 1 | 101% | 100% | 286% | ▲ | 101% | 102% | 105% | 96% | 117% |
| 20240826 | 128 | 129 | 128 | 129 | 3,200 | -1 | 99% | 101% | 80% | ▼ | 101% | 102% | 105% | 96% | 116% |
| 20240827 | 129 | 130 | 129 | 130 | 5,500 | 1 | 101% | 101% | 172% | ▲ | 100% | 102% | 102% | 96% | 117% |
| 20240828 | 130 | 130 | 129 | 130 | 2,900 | 0 | 100% | 100% | 53% | -- | 98% | 101% | 102% | 96% | 117% |
| 20240829 | 132 | 132 | 130 | 130 | 4,400 | 0 | 100% | 98% | 152% | -- | 100% | 101% | 103% | 96% | 117% |
| 20240830 | 131 | 131 | 130 | 131 | 3,000 | 1 | 101% | 100% | 68% | ▲ | 100% | 100% | 103% | 100% | 118% |
| 20240902 | 132 | 133 | 131 | 132 | 9,200 | 1 | 101% | 100% | 307% | ▲▲ | 102% | 102% | 104% | 100% | 119% |
| 20240903 | 131 | 133 | 131 | 133 | 3,900 | 1 | 101% | 102% | 42% | ▲▲▲ | 99% | 102% | 103% | 100% | 111% |
| 20240904 | 132 | 133 | 131 | 131 | 10,600 | -2 | 98% | 99% | 272% | ▼ | 101% | 103% | 104% | 98% | 107% |
| 20240905 | 131 | 132 | 131 | 132 | 2,800 | 1 | 101% | 101% | 26% | ▲ | 98% | 98% | 102% | 99% | 106% |
| 20240906 | 133 | 133 | 131 | 131 | 3,300 | -1 | 99% | 98% | 118% | ▼ | 100% | 98% | 102% | 98% | 102% |
| 20240909 | 133 | 134 | 130 | 133 | 10,700 | 2 | 102% | 100% | 324% | ▲ | 101% | 97% | 101% | 100% | 103% |
| 20240910 | 134 | 138 | 128 | 135 | 78,900 | 2 | 102% | 101% | 737% | ▲▲ | 98% | 97% | 103% | 100% | 105% |
| 20240911 | 132 | 132 | 130 | 130 | 16,700 | -5 | 96% | 98% | 21% | ▼ | 98% | 97% | 102% | 96% | 101% |
| 20240912 | 133 | 133 | 125 | 131 | 58,100 | 1 | 101% | 98% | 348% | ▲ | 98% | 98% | 103% | 97% | 102% |
| 20240913 | 132 | 132 | 129 | 130 | 21,100 | -1 | 99% | 98% | 36% | ▼ | 98% | 101% | 105% | 96% | 101% |
| 20240917 | 130 | 130 | 128 | 128 | 3,600 | -2 | 98% | 98% | 17% | ▼▼ | 99% | 102% | 106% | 95% | 100% |
| 20240918 | 128 | 129 | 125 | 127 | 22,500 | -1 | 99% | 99% | 625% | ▼▼▼ | 102% | 105% | 107% | 94% | 100% |
| 20240919 | 127 | 129 | 127 | 129 | 8,900 | 2 | 102% | 102% | 40% | ▲ | 100% | 105% | 105% | 96% | 102% |
| 20240920 | 129 | 131 | 126 | 129 | 31,400 | 0 | 100% | 100% | 353% | -- | 102% | 105% | 105% | 96% | 102% |
| 20240924 | 129 | 131 | 127 | 131 | 20,700 | 2 | 102% | 102% | 66% | ▲ | 99% | 105% | 105% | 97% | 103% |
| 20240925 | 130 | 131 | 129 | 129 | 8,100 | -2 | 98% | 99% | 39% | ▼ | 102% | 105% | 105% | 96% | 102% |
| 20240926 | 130 | 133 | 129 | 133 | 29,100 | 4 | 103% | 102% | 359% | ▲ | 101% | 101% | 101% | 99% | 105% |
| 20240927 | 134 | 135 | 133 | 135 | 53,900 | 2 | 102% | 101% | 185% | ▲▲ | 100% | 101% | 101% | 100% | 106% |
| 20240930 | 134 | 135 | 131 | 134 | 27,900 | -1 | 99% | 100% | 52% | ▼ | 100% | 99% | 100% | 99% | 106% |
| 20241001 | 136 | 136 | 134 | 136 | 30,800 | 2 | 101% | 100% | 110% | ▲ | 100% | 100% | 100% | 100% | 107% |
| 20241002 | 136 | 136 | 134 | 136 | 28,400 | 0 | 100% | 100% | 92% | -- | 99% | 100% | 100% | 100% | 107% |
| 20241003 | 136 | 136 | 134 | 135 | 12,800 | -1 | 99% | 99% | 45% | ▼ | 99% | 100% | 100% | 99% | 106% |
| 20241004 | 136 | 136 | 133 | 134 | 35,200 | -1 | 99% | 99% | 275% | ▼▼ | 100% | 101% | 101% | 99% | 106% |
| 20241007 | 134 | 135 | 134 | 134 | 13,100 | 0 | 100% | 100% | 37% | -- | 101% | 101% | 0% | 99% | 106% |
| 20241008 | 135 | 136 | 134 | 136 | 12,600 | 2 | 101% | 101% | 96% | ▲ | 100% | 100% | 0% | 100% | 107% |
| 20241009 | 136 | 136 | 134 | 136 | 10,600 | 0 | 100% | 100% | 84% | -- | 100% | 101% | 0% | 100% | 107% |
| 20241010 | 135 | 136 | 134 | 135 | 11,100 | -1 | 99% | 100% | 105% | ▼ | 99% | 101% | 0% | 99% | 106% |
| 20241011 | 135 | 135 | 133 | 134 | 24,300 | -1 | 99% | 99% | 219% | ▼▼ | 101% | 101% | 0% | 99% | 106% |
| 20241015 | 134 | 136 | 134 | 136 | 36,500 | 2 | 101% | 101% | 150% | ▲ | 101% | 101% | 0% | 100% | 107% |
| 20241016 | 134 | 136 | 134 | 136 | 36,100 | 0 | 100% | 101% | 99% | -- | 100% | 100% | 0% | 100% | 107% |
| 20241017 | 136 | 136 | 135 | 136 | 16,900 | 0 | 100% | 100% | 47% | -- | 99% | 0% | 0% | 100% | 107% |
| 20241018 | 136 | 136 | 134 | 135 | 7,100 | -1 | 99% | 99% | 42% | ▼ | 99% | 0% | 0% | 99% | 105% |
| 20241021 | 137 | 137 | 135 | 136 | 33,300 | 1 | 101% | 99% | 469% | ▲ | 100% | 0% | 0% | 100% | 105% |
| 20241022 | 136 | 136 | 135 | 136 | 13,600 | 0 | 100% | 100% | 41% | -- | % | % | % | 100% | 105% |
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 | 233,500 | 0 | 69,300 | 0 | 164,200 |
| 2024-10-11 | 0 | 252,300 | 0 | 70,900 | 0 | 181,400 |
| 2024-10-04 | 0 | 265,300 | 0 | 76,800 | 0 | 188,500 |
| 2024-09-27 | 0 | 292,700 | 0 | 95,700 | 0 | 197,000 |
| 2024-09-20 | 0 | 291,100 | 0 | 111,400 | 0 | 179,700 |
| 2024-09-13 | 0 | 274,600 | 0 | 110,400 | 0 | 164,200 |
| 2024-09-06 | 0 | 241,800 | 0 | 98,200 | 0 | 143,600 |
| 2024-08-30 | 0 | 242,700 | 0 | 102,700 | 0 | 140,000 |
| 2024-08-23 | 0 | 244,500 | 0 | 103,900 | 0 | 140,600 |
| 2024-08-16 | 0 | 242,600 | 0 | 103,300 | 0 | 139,300 |
| 2024-08-09 | 0 | 238,400 | 0 | 107,500 | 0 | 130,900 |
| 2024-08-02 | 0 | 324,400 | 0 | 169,200 | 0 | 155,200 |
| 2024-07-26 | 0 | 334,700 | 0 | 178,700 | 0 | 156,000 |
| 2024-07-19 | 0 | 328,000 | 0 | 177,900 | 0 | 150,100 |
| 2024-07-12 | 0 | 328,100 | 0 | 176,500 | 0 | 151,600 |
| 2024-07-05 | 0 | 345,100 | 0 | 177,900 | 0 | 167,200 |
| 2024-06-28 | 0 | 337,700 | 0 | 170,800 | 0 | 166,900 |
| 2024-06-21 | 0 | 350,300 | 0 | 168,200 | 0 | 182,100 |
| 2024-06-14 | 0 | 355,700 | 0 | 158,200 | 0 | 197,500 |
| 2024-06-07 | 0 | 370,200 | 0 | 152,900 | 0 | 217,300 |
| 2024-05-31 | 0 | 372,100 | 0 | 154,000 | 0 | 218,100 |
| 2024-05-24 | 0 | 358,300 | 0 | 156,400 | 0 | 201,900 |
| 2024-05-17 | 0 | 359,500 | 0 | 157,800 | 0 | 201,700 |
| 2024-05-10 | 0 | 364,900 | 0 | 159,900 | 0 | 205,000 |
| 2024-05-02 | 0 | 371,800 | 0 | 166,300 | 0 | 205,500 |
| 2024-04-26 | 0 | 360,000 | 0 | 155,800 | 0 | 204,200 |
| 2024-04-19 | 0 | 385,800 | 0 | 174,500 | 0 | 211,300 |
| 2024-04-12 | 0 | 406,500 | 0 | 166,900 | 0 | 239,600 |
| 2024-04-05 | 0 | 392,900 | 0 | 152,900 | 0 | 240,000 |
| 2024-03-29 | 0 | 395,500 | 0 | 152,400 | 0 | 243,100 |
| 2024-03-22 | 0 | 410,100 | 0 | 155,100 | 0 | 255,000 |
| 2024-03-15 | 0 | 405,400 | 0 | 155,700 | 0 | 249,700 |
| 2024-03-08 | 0 | 394,800 | 0 | 162,800 | 0 | 232,000 |
| 2024-03-01 | 0 | 390,100 | 0 | 164,700 | 0 | 225,400 |
| 2024-02-22 | 0 | 392,900 | 0 | 169,700 | 0 | 223,200 |
| 2024-02-16 | 0 | 414,000 | 0 | 168,800 | 0 | 245,200 |
| 2024-02-09 | 0 | 405,700 | 0 | 168,200 | 0 | 237,500 |
| 2024-02-02 | 0 | 397,000 | 0 | 170,500 | 0 | 226,500 |
| 2024-01-26 | 0 | 382,300 | 0 | 149,900 | 0 | 232,400 |
| 2024-01-19 | 0 | 397,500 | 0 | 150,900 | 0 | 246,600 |
| 2024-01-12 | 0 | 402,100 | 0 | 149,000 | 0 | 253,100 |
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 |
|---|---|---|---|
| 7831 | 1 | 株式会社ウイルコホールディングス | 2024-10-23 02:28:51 |
| 7831 | 2 | 株式会社ウイルコホールディングス｜FAQ | 2024-06-18 20:23:52 |
| 7831 | 2 | 株式会社ウイルコホールディングス｜IRカレンダー | 2024-06-18 20:23:51 |
| 7831 | 2 | 株式会社ウイルコホールディングス｜株式情報 | 2024-06-18 20:23:49 |
| 7831 | 2 | 株式会社ウイルコホールディングス｜IR資料一覧 | 2024-06-18 20:23:48 |
| 7831 | 2 | 株式会社ウイルコホールディングス｜キャッシュ・フローの状況 | 2024-06-18 20:23:47 |
| 7831 | 2 | 株式会社ウイルコホールディングス｜財政状態 | 2024-06-18 20:23:45 |
| 7831 | 2 | 株式会社ウイルコホールディングス｜経営成績 | 2024-06-18 20:23:44 |
| 7831 | 2 | 株式会社ウイルコホールディングス｜コーポレート・ガバナンス | 2024-06-18 20:23:42 |
| 7831 | 2 | 株式会社ウイルコホールディングス｜株主の皆様へ | 2024-06-18 20:23:41 |