| 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 | 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% | 103% | 99% | 106% |
| 20241001 | 136 | 136 | 134 | 136 | 30,800 | 2 | 101% | 100% | 110% | ▲ | 100% | 100% | 103% | 100% | 107% |
| 20241002 | 136 | 136 | 134 | 136 | 28,400 | 0 | 100% | 100% | 92% | -- | 99% | 100% | 103% | 100% | 107% |
| 20241003 | 136 | 136 | 134 | 135 | 12,800 | -1 | 99% | 99% | 45% | ▼ | 99% | 100% | 103% | 99% | 106% |
| 20241004 | 136 | 136 | 133 | 134 | 35,200 | -1 | 99% | 99% | 275% | ▼▼ | 100% | 101% | 104% | 99% | 106% |
| 20241007 | 134 | 135 | 134 | 134 | 13,100 | 0 | 100% | 100% | 37% | -- | 101% | 101% | 104% | 99% | 106% |
| 20241008 | 135 | 136 | 134 | 136 | 12,600 | 2 | 101% | 101% | 96% | ▲ | 100% | 100% | 103% | 100% | 107% |
| 20241009 | 136 | 136 | 134 | 136 | 10,600 | 0 | 100% | 100% | 84% | -- | 100% | 101% | 104% | 100% | 107% |
| 20241010 | 135 | 136 | 134 | 135 | 11,100 | -1 | 99% | 100% | 105% | ▼ | 99% | 101% | 104% | 99% | 106% |
| 20241011 | 135 | 135 | 133 | 134 | 24,300 | -1 | 99% | 99% | 219% | ▼▼ | 101% | 101% | 104% | 99% | 106% |
| 20241015 | 134 | 136 | 134 | 136 | 36,500 | 2 | 101% | 101% | 150% | ▲ | 101% | 101% | 94% | 100% | 107% |
| 20241016 | 134 | 136 | 134 | 136 | 36,100 | 0 | 100% | 101% | 99% | -- | 100% | 100% | 91% | 100% | 107% |
| 20241017 | 136 | 136 | 135 | 136 | 16,900 | 0 | 100% | 100% | 47% | -- | 99% | 99% | 91% | 100% | 107% |
| 20241018 | 136 | 136 | 134 | 135 | 7,100 | -1 | 99% | 99% | 42% | ▼ | 99% | 99% | 89% | 99% | 105% |
| 20241021 | 137 | 137 | 135 | 136 | 33,300 | 1 | 101% | 99% | 469% | ▲ | 100% | 100% | 89% | 100% | 105% |
| 20241022 | 136 | 136 | 135 | 136 | 13,600 | 0 | 100% | 100% | 41% | -- | 99% | 104% | 100% | 100% | 105% |
| 20241023 | 135 | 136 | 134 | 134 | 39,800 | -2 | 99% | 99% | 293% | ▼ | 101% | 104% | 101% | 99% | 104% |
| 20241024 | 134 | 135 | 134 | 135 | 13,700 | 1 | 101% | 101% | 34% | ▲ | 99% | 93% | 100% | 99% | 102% |
| 20241025 | 135 | 135 | 134 | 134 | 37,100 | -1 | 99% | 99% | 271% | ▼ | 101% | 93% | 101% | 99% | 100% |
| 20241028 | 134 | 137 | 134 | 136 | 45,000 | 2 | 101% | 101% | 121% | ▲ | 102% | 91% | 99% | 100% | 101% |
| 20241029 | 137 | 140 | 134 | 140 | 101,500 | 4 | 103% | 102% | 226% | ▲▲ | 101% | 98% | 108% | 100% | 104% |
| 20241030 | 125 | 127 | 124 | 126 | 240,000 | -14 | 90% | 101% | 236% | ▼ | 99% | 97% | 108% | 90% | 100% |
| 20241031 | 125 | 125 | 123 | 124 | 58,800 | -2 | 98% | 99% | 25% | ▼▼ | 101% | 98% | 110% | 89% | 100% |
| 20241101 | 123 | 124 | 122 | 124 | 34,000 | 0 | 100% | 101% | 58% | -- | 99% | 98% | 110% | 89% | 100% |
| 20241105 | 123 | 124 | 122 | 122 | 19,800 | -2 | 98% | 99% | 58% | ▼ | 99% | 98% | 111% | 87% | 100% |
| 20241106 | 122 | 123 | 121 | 121 | 24,500 | -1 | 99% | 99% | 124% | ▼▼ | 99% | 97% | 104% | 86% | 100% |
| 20241107 | 122 | 123 | 121 | 121 | 22,100 | 0 | 100% | 99% | 90% | -- | 100% | 98% | 100% | 86% | 100% |
| 20241108 | 121 | 122 | 121 | 121 | 15,100 | 0 | 100% | 100% | 68% | -- | 100% | 98% | 101% | 86% | 100% |
| 20241111 | 120 | 122 | 120 | 120 | 16,700 | -1 | 99% | 100% | 111% | ▼ | 99% | 98% | 100% | 86% | 100% |
| 20241112 | 119 | 120 | 117 | 118 | 57,400 | -2 | 98% | 99% | 344% | ▼▼ | 101% | 100% | 100% | 84% | 100% |
| 20241113 | 117 | 119 | 117 | 118 | 18,300 | 0 | 100% | 101% | 32% | -- | 100% | 114% | 98% | 84% | 100% |
| 20241114 | 118 | 119 | 117 | 118 | 24,500 | 0 | 100% | 100% | 134% | -- | 99% | 114% | 98% | 84% | 100% |
| 20241115 | 118 | 119 | 115 | 117 | 35,700 | -1 | 99% | 99% | 146% | ▼ | 100% | 109% | 100% | 84% | 100% |
| 20241118 | 116 | 117 | 115 | 116 | 19,700 | -1 | 99% | 100% | 55% | ▼▼ | 101% | 104% | 100% | 83% | 100% |
| 20241119 | 116 | 117 | 115 | 117 | 10,400 | 1 | 101% | 101% | 53% | ▲ | 113% | 102% | 97% | 84% | 101% |
| 20241120 | 119 | 159 | 119 | 135 | 4,398,400 | 18 | 115% | 113% | 42292% | ▲▲ | 100% | 94% | 91% | 96% | 116% |
| 20241121 | 127 | 130 | 121 | 127 | 542,000 | -8 | 94% | 100% | 12% | ▼ | 96% | 93% | 92% | 91% | 109% |
| 20241122 | 126 | 126 | 121 | 121 | 122,700 | -6 | 95% | 96% | 23% | ▼▼ | 100% | 96% | 96% | 86% | 104% |
| 20241125 | 121 | 123 | 120 | 121 | 94,000 | 0 | 100% | 100% | 77% | -- | 98% | 94% | 95% | 86% | 104% |
| 20241126 | 122 | 122 | 118 | 119 | 48,100 | -2 | 98% | 98% | 51% | ▼ | 99% | 97% | 98% | 85% | 103% |
| 20241127 | 118 | 118 | 115 | 117 | 71,000 | -2 | 98% | 99% | 148% | ▼▼ | 101% | 100% | 101% | 87% | 101% |
| 20241128 | 115 | 117 | 115 | 116 | 29,800 | -1 | 99% | 101% | 42% | ▼▼▼ | 99% | 98% | 99% | 86% | 100% |
| 20241129 | 116 | 116 | 115 | 115 | 24,800 | -1 | 99% | 99% | 83% | ▼▼▼▼ | 98% | 97% | 97% | 85% | 100% |
| 20241202 | 117 | 117 | 115 | 115 | 32,900 | 0 | 100% | 98% | 133% | -- | 99% | 99% | 98% | 85% | 100% |
| 20241203 | 116 | 116 | 114 | 115 | 27,000 | 0 | 100% | 99% | 82% | -- | 100% | 102% | 100% | 85% | 100% |
| 20241204 | 114 | 115 | 113 | 114 | 43,900 | -1 | 99% | 100% | 163% | ▼ | 99% | 101% | 99% | 84% | 100% |
| 20241205 | 115 | 116 | 114 | 114 | 23,300 | 0 | 100% | 99% | 53% | -- | 99% | 101% | 98% | 84% | 100% |
| 20241206 | 115 | 115 | 114 | 114 | 7,700 | 0 | 100% | 99% | 33% | -- | 101% | 102% | 0% | 84% | 100% |
| 20241209 | 114 | 116 | 113 | 115 | 36,700 | 1 | 101% | 101% | 477% | ▲ | 101% | 100% | 0% | 85% | 101% |
| 20241210 | 115 | 117 | 115 | 116 | 14,100 | 1 | 101% | 101% | 38% | ▲▲ | 98% | 98% | 0% | 86% | 102% |
| 20241211 | 116 | 117 | 113 | 114 | 69,300 | -2 | 98% | 98% | 491% | ▼ | 100% | 98% | 0% | 84% | 100% |
| 20241212 | 116 | 116 | 114 | 116 | 28,900 | 2 | 102% | 100% | 42% | ▲ | 99% | 98% | 0% | 86% | 102% |
| 20241213 | 116 | 116 | 115 | 115 | 12,000 | -1 | 99% | 99% | 42% | ▼ | 97% | 97% | 0% | 85% | 101% |
| 20241216 | 117 | 119 | 114 | 114 | 91,500 | -1 | 99% | 97% | 763% | ▼▼ | 98% | 97% | 0% | 84% | 100% |
| 20241217 | 116 | 116 | 113 | 114 | 32,000 | 0 | 100% | 98% | 35% | -- | 99% | 0% | 0% | 84% | 100% |
| 20241218 | 114 | 114 | 112 | 113 | 33,500 | -1 | 99% | 99% | 105% | ▼ | 102% | 0% | 0% | 89% | 100% |
| 20241219 | 112 | 114 | 112 | 114 | 17,200 | 1 | 101% | 102% | 51% | ▲ | 99% | 0% | 0% | 94% | 101% |
| 20241220 | 114 | 114 | 112 | 113 | 41,000 | -1 | 99% | 99% | 238% | ▼ | % | % | % | 93% | 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 | 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 | 1 | 株式会社ウイルコホールディングス | 2024-12-21 12:26:56 |
| 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 |