| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 110 | 113 | 110 | 112 | 29,500 | 2 | 102% | 102% | 246% | ▲ | 99% | 100% | 103% | 98% | 102% |
| 20250121 | 112 | 112 | 110 | 111 | 8,600 | -1 | 99% | 99% | 29% | ▼ | 101% | 101% | 104% | 97% | 101% |
| 20250122 | 111 | 112 | 111 | 112 | 3,400 | 1 | 101% | 101% | 40% | ▲ | 98% | 99% | 102% | 98% | 102% |
| 20250123 | 113 | 113 | 111 | 111 | 4,000 | -1 | 99% | 98% | 118% | ▼ | 99% | 100% | 103% | 98% | 101% |
| 20250124 | 112 | 113 | 111 | 111 | 10,600 | 0 | 100% | 99% | 265% | -- | 100% | 99% | 103% | 98% | 101% |
| 20250127 | 112 | 113 | 111 | 112 | 25,000 | 1 | 101% | 100% | 236% | ▲ | 99% | 99% | 103% | 99% | 102% |
| 20250128 | 112 | 113 | 111 | 111 | 32,800 | -1 | 99% | 99% | 131% | ▼ | 101% | 100% | 104% | 98% | 101% |
| 20250129 | 111 | 112 | 111 | 112 | 11,100 | 1 | 101% | 101% | 34% | ▲ | 98% | 99% | 103% | 99% | 102% |
| 20250130 | 112 | 112 | 109 | 110 | 40,900 | -2 | 98% | 98% | 368% | ▼ | 102% | 101% | 106% | 97% | 100% |
| 20250131 | 109 | 111 | 107 | 111 | 39,500 | 1 | 101% | 102% | 97% | ▲ | 100% | 101% | 105% | 98% | 101% |
| 20250203 | 110 | 111 | 110 | 110 | 19,600 | -1 | 99% | 100% | 50% | ▼ | 100% | 101% | 105% | 97% | 100% |
| 20250204 | 111 | 111 | 110 | 111 | 1,900 | 1 | 101% | 100% | 10% | ▲ | 99% | 101% | 105% | 98% | 101% |
| 20250205 | 111 | 111 | 110 | 110 | 9,900 | -1 | 99% | 99% | 521% | ▼ | 100% | 103% | 105% | 98% | 100% |
| 20250206 | 110 | 111 | 109 | 110 | 18,600 | 0 | 100% | 100% | 188% | -- | 101% | 104% | 105% | 98% | 100% |
| 20250207 | 110 | 112 | 110 | 111 | 22,600 | 1 | 101% | 101% | 122% | ▲ | 100% | 102% | 104% | 99% | 101% |
| 20250210 | 112 | 112 | 111 | 112 | 13,600 | 1 | 101% | 100% | 60% | ▲▲ | 100% | 103% | 104% | 100% | 102% |
| 20250212 | 112 | 114 | 112 | 112 | 18,400 | 0 | 100% | 100% | 135% | -- | 99% | 101% | 103% | 100% | 102% |
| 20250213 | 114 | 114 | 113 | 113 | 10,900 | 1 | 101% | 99% | 59% | ▲ | 100% | 100% | 103% | 100% | 103% |
| 20250214 | 114 | 115 | 113 | 114 | 7,200 | 1 | 101% | 100% | 66% | ▲▲ | 101% | 101% | 104% | 100% | 104% |
| 20250217 | 113 | 115 | 113 | 114 | 3,800 | 0 | 100% | 101% | 53% | -- | 102% | 101% | 104% | 100% | 104% |
| 20250218 | 113 | 115 | 113 | 115 | 10,500 | 1 | 101% | 102% | 276% | ▲ | 100% | 100% | 121% | 100% | 105% |
| 20250219 | 114 | 115 | 114 | 114 | 5,600 | -1 | 99% | 100% | 53% | ▼ | 99% | 99% | 120% | 99% | 104% |
| 20250220 | 115 | 115 | 113 | 114 | 9,100 | 0 | 100% | 99% | 163% | -- | 102% | 103% | 123% | 99% | 104% |
| 20250225 | 112 | 114 | 112 | 114 | 6,900 | 0 | 100% | 102% | 76% | -- | 98% | 100% | 120% | 99% | 104% |
| 20250226 | 115 | 115 | 113 | 113 | 15,000 | -1 | 99% | 98% | 217% | ▼ | 100% | 101% | 121% | 98% | 103% |
| 20250227 | 114 | 116 | 113 | 114 | 30,700 | 1 | 101% | 100% | 205% | ▲ | 101% | 103% | 122% | 99% | 104% |
| 20250228 | 113 | 115 | 113 | 114 | 22,200 | 0 | 100% | 101% | 72% | -- | 99% | 100% | 119% | 99% | 104% |
| 20250303 | 116 | 116 | 113 | 115 | 20,500 | 1 | 101% | 99% | 92% | ▲ | 98% | 101% | 120% | 100% | 105% |
| 20250304 | 115 | 115 | 113 | 113 | 5,500 | -2 | 98% | 98% | 27% | ▼ | 101% | 102% | 121% | 98% | 103% |
| 20250305 | 114 | 115 | 113 | 115 | 3,800 | 2 | 102% | 101% | 69% | ▲ | 101% | 102% | 120% | 100% | 105% |
| 20250306 | 115 | 116 | 114 | 116 | 7,500 | 1 | 101% | 101% | 197% | ▲▲ | 99% | 101% | 106% | 100% | 105% |
| 20250307 | 116 | 116 | 114 | 115 | 19,400 | -1 | 99% | 99% | 259% | ▼ | 99% | 100% | 105% | 99% | 105% |
| 20250310 | 117 | 117 | 114 | 116 | 13,300 | 1 | 101% | 99% | 69% | ▲ | 101% | 102% | 107% | 100% | 105% |
| 20250311 | 115 | 118 | 114 | 116 | 56,600 | 0 | 100% | 101% | 426% | -- | 102% | 101% | 107% | 100% | 105% |
| 20250312 | 115 | 118 | 115 | 117 | 21,100 | 1 | 101% | 102% | 37% | ▲ | 99% | 98% | 104% | 100% | 104% |
| 20250313 | 118 | 118 | 115 | 117 | 21,200 | 0 | 100% | 99% | 100% | -- | 101% | 119% | 106% | 100% | 104% |
| 20250314 | 116 | 118 | 116 | 117 | 15,300 | 0 | 100% | 101% | 72% | -- | 100% | 119% | 106% | 100% | 104% |
| 20250317 | 116 | 116 | 112 | 116 | 96,300 | -1 | 99% | 100% | 629% | ▼ | 99% | 103% | 102% | 99% | 103% |
| 20250318 | 117 | 117 | 115 | 116 | 17,500 | 0 | 100% | 99% | 18% | -- | 99% | 103% | 103% | 99% | 103% |
| 20250319 | 116 | 117 | 115 | 115 | 38,400 | -1 | 99% | 99% | 219% | ▼ | 119% | 104% | 103% | 98% | 102% |
| 20250321 | 116 | 141 | 116 | 138 | 720,200 | 23 | 120% | 119% | 1876% | ▲ | 91% | 91% | 89% | 100% | 122% |
| 20250324 | 133 | 133 | 114 | 121 | 618,600 | -17 | 88% | 91% | 86% | ▼ | 100% | 101% | 99% | 88% | 107% |
| 20250325 | 120 | 120 | 118 | 120 | 104,200 | -1 | 99% | 100% | 17% | ▼▼ | 100% | 103% | 99% | 87% | 106% |
| 20250326 | 120 | 121 | 118 | 120 | 22,100 | 0 | 100% | 100% | 21% | -- | 101% | 103% | 99% | 87% | 106% |
| 20250327 | 120 | 139 | 118 | 121 | 1,356,700 | 1 | 101% | 101% | 6139% | ▲ | 101% | 99% | 99% | 88% | 107% |
| 20250328 | 120 | 122 | 119 | 121 | 41,100 | 0 | 100% | 101% | 3% | -- | 100% | 95% | 98% | 88% | 107% |
| 20250331 | 121 | 121 | 120 | 121 | 17,500 | 0 | 100% | 100% | 43% | -- | 101% | 93% | 97% | 88% | 107% |
| 20250401 | 122 | 123 | 121 | 123 | 9,300 | 2 | 102% | 101% | 53% | ▲ | 97% | 93% | 96% | 89% | 109% |
| 20250402 | 123 | 123 | 118 | 119 | 89,200 | -4 | 97% | 97% | 959% | ▼ | 100% | 100% | 103% | 86% | 103% |
| 20250403 | 115 | 118 | 115 | 115 | 30,100 | -4 | 97% | 100% | 34% | ▼▼ | 99% | 100% | 0% | 83% | 100% |
| 20250404 | 115 | 121 | 114 | 114 | 134,100 | -1 | 99% | 99% | 446% | ▼▼▼ | 102% | 106% | 0% | 83% | 100% |
| 20250408 | 112 | 116 | 112 | 114 | 25,500 | 0 | 100% | 102% | 19% | -- | 100% | 104% | 0% | 83% | 100% |
| 20250409 | 114 | 114 | 112 | 114 | 9,600 | 0 | 100% | 100% | 38% | -- | 98% | 102% | 0% | 83% | 100% |
| 20250410 | 117 | 118 | 115 | 115 | 27,300 | 1 | 101% | 98% | 284% | ▲ | 100% | 104% | 0% | 83% | 101% |
| 20250411 | 114 | 115 | 114 | 114 | 10,800 | -1 | 99% | 100% | 40% | ▼ | 103% | 103% | 0% | 83% | 100% |
| 20250414 | 115 | 122 | 115 | 119 | 76,400 | 5 | 104% | 103% | 707% | ▲ | 99% | 98% | 0% | 86% | 104% |
| 20250415 | 120 | 133 | 119 | 119 | 696,800 | 0 | 100% | 99% | 912% | -- | 98% | 0% | 0% | 86% | 104% |
| 20250416 | 120 | 123 | 118 | 118 | 83,800 | -1 | 99% | 98% | 12% | ▼ | 98% | 0% | 0% | 86% | 104% |
| 20250417 | 121 | 121 | 118 | 118 | 46,700 | 0 | 100% | 98% | 56% | -- | 99% | 0% | 0% | 86% | 104% |
| 20250418 | 119 | 125 | 114 | 118 | 275,200 | 0 | 100% | 99% | 589% | -- | % | % | % | 86% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 484,800 | 0 | 289,400 | 0 | 195,400 |
| 2025-04-04 | 0 | 516,000 | 0 | 302,200 | 0 | 213,800 |
| 2025-03-28 | 0 | 569,500 | 0 | 334,300 | 0 | 235,200 |
| 2025-03-21 | 94,400 | 409,900 | 94,400 | 285,500 | 0 | 124,400 |
| 2025-03-14 | 0 | 486,700 | 0 | 307,900 | 0 | 178,800 |
| 2025-03-07 | 0 | 489,700 | 0 | 305,700 | 0 | 184,000 |
| 2025-02-28 | 0 | 483,600 | 0 | 299,700 | 0 | 183,900 |
| 2025-02-21 | 0 | 470,800 | 0 | 294,700 | 0 | 176,100 |
| 2025-02-14 | 0 | 474,700 | 0 | 294,300 | 0 | 180,400 |
| 2025-02-07 | 0 | 476,900 | 0 | 295,600 | 0 | 181,300 |
| 2025-01-31 | 0 | 466,200 | 0 | 281,500 | 0 | 184,700 |
| 2025-01-24 | 0 | 473,500 | 0 | 266,700 | 0 | 206,800 |
| 2025-01-17 | 0 | 485,500 | 0 | 269,600 | 0 | 215,900 |
| 2025-01-10 | 0 | 479,000 | 0 | 259,400 | 0 | 219,600 |
| 2024-12-27 | 0 | 551,500 | 0 | 250,900 | 0 | 300,600 |
| 2024-12-20 | 0 | 532,100 | 0 | 234,300 | 0 | 297,800 |
| 2024-12-13 | 0 | 461,500 | 0 | 189,800 | 0 | 271,700 |
| 2024-12-06 | 0 | 416,000 | 0 | 157,000 | 0 | 259,000 |
| 2024-11-29 | 0 | 369,700 | 0 | 105,100 | 0 | 264,600 |
| 2024-11-22 | 0 | 346,300 | 0 | 82,300 | 0 | 264,000 |
| 2024-11-15 | 0 | 301,200 | 0 | 125,200 | 0 | 176,000 |
| 2024-11-08 | 0 | 257,100 | 0 | 91,100 | 0 | 166,000 |
| 2024-11-01 | 0 | 233,400 | 0 | 72,700 | 0 | 160,700 |
| 2024-10-25 | 0 | 195,100 | 0 | 68,800 | 0 | 126,300 |
| 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 | 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 |
| 7831 | 2 | 株式会社ウイルコホールディングス｜適時開示情報 | 2024-06-18 20:23:39 |