7898--ウッドワン-【その他製品】【木製建材】ニュージーランドに自社保有林キッチン関連も
売上高:647790-当期純利益:-23150-総資産:1017540-時価:8109783----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503101,0091,01896198844,800-1998%98%117%102%102%101%98%120%
202503119841,0069841,00232,40014101%102%72%99%100%100%100%122%
202503121,0001,00097198521,900-1798%99%68%99%105%97%98%120%
202503139891,00098098017,400-599%99%79%▼▼102%106%96%97%117%
202503149811,0069811,00513,30025103%102%76%98%101%94%100%117%
202503179981,00798398323,600-2298%98%177%101%102%95%98%115%
2025031898399898399710,60014101%101%45%104%101%93%99%113%
202503199971,0399971,03758,40040104%104%551%▲▲97%96%85%100%115%
202503211,0351,0359991,00425,900-3397%97%44%100%100%88%97%108%
202503241,0001,01299299626,500-899%100%102%▼▼101%96%88%96%107%
202503259981,0059941,00311,8007101%101%45%100%95%89%97%108%
202503269941,00098699113,200-1299%100%112%101%95%89%96%107%
2025032799199698499610,1005101%101%77%98%95%90%96%107%
2025032898498495496120,800-3596%98%206%98%97%93%93%104%
2025033195196592893535,600-2697%98%171%▼▼101%92%95%90%101%
2025040193595793594020,2005101%101%57%99%86%94%91%101%
2025040294194692393023,300-1099%99%115%103%94%98%90%100%
2025040390193090192732,800-3100%103%141%▼▼94%97%97%89%100%
2025040491292783085959,200-6893%94%180%▼▼▼100%109%109%83%100%
2025040881182380581072,000-4994%100%122%▼▼▼▼98%107%110%78%100%
2025040980580578079025,000-2098%98%35%▼▼▼▼▼100%101%104%76%100%
2025041085086383685023,90060108%100%96%105%103%105%82%108%
2025041183988183488118,20031104%105%76%▲▲97%99%99%85%112%
2025041489189286086327,600-1898%97%152%98%101%101%83%109%
2025041587087085585614,400-799%98%52%▼▼98%103%103%83%108%
2025041685585583484223,100-1498%98%160%▼▼▼103%103%105%81%107%
2025041784286784086510,70023103%103%46%102%101%102%83%109%
2025041886288786288227,50017102%102%257%▲▲100%100%100%88%112%
202504218798838738773,900-599%100%14%100%102%100%87%111%
202504228688758658653,400-1299%100%87%▼▼100%102%99%86%109%
202504238658708638673,3002100%100%97%99%101%98%87%110%
202504248708728608606,400-799%99%194%102%101%99%86%109%
2025042586088586087716,70017102%102%261%101%98%96%91%111%
2025042887990487988523,1008101%101%138%▲▲100%100%95%94%112%
2025043088488687688311,500-2100%100%50%98%101%96%94%112%
2025050187587585185738,800-2697%98%337%▼▼101%101%97%92%108%
2025050286087685786510,6008101%101%27%100%99%96%93%109%
2025050786286585785810,900-799%100%103%99%96%93%97%109%
2025050888889286688171,50023103%99%656%99%97%95%100%112%
2025050987787886087233,100-999%99%46%100%98%96%99%110%
2025051286086183685643,200-1698%100%131%▼▼98%98%96%97%102%
2025051386086084184116,500-1598%98%38%▼▼▼101%100%98%95%100%
2025051484384983384916,1008101%101%98%99%98%98%96%101%
2025051584984983384216,500-799%99%102%100%99%98%95%100%
202505168418418268406,900-2100%100%42%▼▼100%98%98%95%100%
2025051984084383084011,2000100%100%162%--99%98%98%95%100%
2025052083984282582910,500-1199%99%94%100%99%99%94%100%
2025052182983482483012,0001100%100%114%99%101%100%94%100%
2025052282282380881116,700-1998%99%139%101%102%101%92%100%
2025052381482181181910,9008101%101%65%99%101%0%93%101%
202505268198198108146,700-599%99%61%101%101%0%92%100%
2025052781482380981915,2005101%101%227%101%100%0%93%101%
2025052881983881982920,30010101%101%134%▲▲100%99%0%94%102%
2025052982683582682914,4000100%100%71%--100%100%0%94%102%
202505308258278208217,100-899%100%49%100%101%0%93%101%
2025060281982381481616,600-599%100%234%▼▼100%101%0%93%101%
202506038168218138167,2000100%100%43%--100%0%0%93%101%
202506048218248208216,5005101%100%90%100%0%0%93%101%
2025060582282481582128,2000100%100%434%--100%0%0%94%101%
202506068268308208248,3003100%100%29%%%%96%102%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3024,700240,2000187,10024,70053,100
2025-05-2323,300302,7000199,10023,300103,600
2025-05-1625,000310,6000204,60025,000106,000
2025-05-0928,900309,5000201,30028,900108,200
2025-05-0218,300282,4000181,20018,300101,200
2025-04-2515,400267,1000167,60015,40099,500
2025-04-1814,700271,0000166,50014,700104,500
2025-04-1112,500266,4000163,20012,500103,200
2025-04-0462,400348,7000186,90062,400161,800
2025-03-2860,300366,2000182,20060,300184,000
2025-03-2157,600362,6000179,70057,600182,900
2025-03-1455,600349,4000175,30055,600174,100
2025-03-0756,300349,3000176,70056,300172,600
2025-02-2852,700338,2000169,20052,700169,000
2025-02-2151,500338,0000171,60051,500166,400
2025-02-1442,900322,6000162,60042,900160,000
2025-02-0737,500312,0000157,60037,500154,400
2025-01-3133,400315,2000153,90033,400161,300
2025-01-2427,500278,8000133,90027,500144,900
2025-01-1723,100281,7000133,30023,100148,400
2025-01-1020,800281,7000134,00020,800147,700
2024-12-2714,900293,4000146,00014,900147,400
2024-12-2016,200312,2000168,90016,200143,300
2024-12-139,400219,3000175,4009,40043,900
2024-12-069,400228,5000183,8009,40044,700
2024-11-298,500265,7000230,9008,50034,800
2024-11-228,500259,3000229,0008,50030,300
2024-11-157,300293,1000251,3007,30041,800
2024-11-085,700301,1000265,1005,70036,000
2024-11-016,300280,3000245,1006,30035,200
2024-10-251,300242,0000213,9001,30028,100
2024-10-181,000247,4000222,5001,00024,900
2024-10-11900244,7000219,30090025,400
2024-10-041,100212,8000189,7001,10023,100
2024-09-27800199,8000176,10080023,700
2024-09-20800203,3000178,60080024,700
2024-09-13500196,5000169,80050026,700
2024-09-06800201,3000169,00080032,300
2024-08-301,100208,2000175,8001,10032,400
2024-08-231,200197,3000164,4001,20032,900
2024-08-161,400192,3000161,1001,40031,200
2024-08-091,200186,6000154,7001,20031,900
2024-08-02900263,9000217,90090046,000
2024-07-261,000272,1000226,9001,00045,200
2024-07-191,100302,0000230,8001,10071,200
2024-07-121,000333,2000229,0001,000104,200
2024-07-051,200313,2000217,7001,20095,500
2024-06-28900327,3000220,600900106,700
2024-06-21900347,6000241,800900105,800
2024-06-14700350,3000243,700700106,600
2024-06-07700340,0000235,100700104,900
2024-05-31900348,1000236,500900111,600
2024-05-243,200329,7000236,8003,20092,900
2024-05-175,400330,3000235,7005,40094,600
2024-05-1011,600335,1000234,70011,600100,400
2024-05-0216,600328,0000229,10016,60098,900
2024-04-2619,400319,3000222,50019,40096,800
2024-04-1919,500311,7000220,10019,50091,600
2024-04-1219,800293,1000197,80019,80095,300
2024-04-0522,400256,1000195,00022,40061,100
2024-03-2922,300242,5000183,00022,30059,500
2024-03-2222,600243,1000172,10022,60071,000
2024-03-1521,300228,8000154,00021,30074,800
2024-03-0821,700222,1000146,60021,70075,500
2024-03-0122,300207,3000129,10022,30078,200
2024-02-2226,600198,4000125,80026,60072,600
2024-02-1627,900191,8000119,60027,90072,200
2024-02-0928,500185,8000112,00028,50073,800
2024-02-0228,100180,300099,80028,10080,500
2024-01-2627,500182,000097,70027,50084,300
2024-01-1927,100175,200091,20027,10084,000
2024-01-1224,900185,100089,60024,90095,500

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
2025-03-24 Nomura International plc46,9000.47%-3,0001,0001,01299299626,500
2025-03-21 Nomura International plc49,9000.50%2,4001,0351,0359991,00425,900
2025-03-19 Nomura International plc47,5000.48%-11,4009971,0399971,03758,400
2025-03-13 Nomura International plc58,9000.59%-9,0009891,00098098017,400
2025-02-27 Nomura International plc67,9000.68%-1,90093995392693518,400
2025-02-21 Nomura International plc69,8000.70%1,80096296293094130,600
2025-02-19 Nomura International plc68,0000.69%-3,20091198491198297,600
2025-01-30 Nomura International plc71,2000.72%-7,900850857800800177,400
2025-01-30 Nomura International plc71,2000.72%-7,900850857800800177,400
2025-01-09 Nomura International plc79,1000.80%7,50083389983185233,500
2024-12-04 Nomura International plc71,6000.72%-7,200844889836882135,600
2024-12-03 Nomura International plc78,8000.80%80080783080582926,100
2024-11-20 Nomura International plc78,0000.79%-1,10084384882282718,600
2024-10-23 Nomura International plc79,1000.80%1,60077678076776815,600
2024-09-30 Nomura International plc77,5000.78%8018187978009,500
2024-09-09 Nomura International plc77,2000.78%-1,90078679077577820,300
2024-09-06 Nomura International plc79,1000.80%10,1008048047897917,300
2024-08-09 Nomura International plc69,0000.70%9,10079079477579116,000
2024-07-01 Nomura International plc59,9000.60%1,20093093291792915,600
2024-06-25 Nomura International plc58,7000.59%-80092695392694721,500
2024-05-22 Nomura International plc59,5000.60%6009349379319338,100
2024-05-17 Nomura International plc58,9000.59%-60094094092092823,900
2024-05-14 Nomura International plc59,5000.60%1,20097797796297218,600
2024-04-22 Nomura International plc58,3000.59%-1,7009951,0109951,01018,100
2024-04-19 Nomura International plc60,0000.60%1,2001,0001,00098398928,000
2024-03-21 Nomura International plc58,8000.59%-2,9001,0551,0891,0551,08737,600

TDnet更新情報

報告日strtime銘柄タイトル
2025052315:30ウッドワン 定款の一部変更に関するお知らせ
2025052315:30ウッドワン ストックオプション(新株予約権)の付与に関するお知らせ
2025050715:30ウッドワン 役員の異動に関するお知らせ
2025050715:30ウッドワン 特別損失、特別利益の計上及び業績予想の修正に関するお知らせ
2025020415:30ウッドワン 連結子会社の固定資産の譲渡に関するお知らせ
2024111113:00ウッドワン ニュージーランド子会社における火災発生のお知らせ
2024110816:00ウッドワン 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024101115:30ウッドワン (開示事項の中止)「連結子会社の固定資産の譲渡及び特別利益計上」の中止に関するお知らせ
2024080915:30ウッドワン 連結子会社の固定資産の譲渡及び特別利益計上に関するお知らせ
2024080715:30ウッドワン 2025年3月期 第1四半期決算短信〔日本基準〕(連結)
2024072416:30ウッドワン ストック・オプション(新株予約権)の発行内容確定に関するお知らせ
2024070815:30ウッドワン ストック・オプション(新株予約権)の発行に関するお知らせ
2024070815:30ウッドワン 連結子会社の固定資産の譲渡に伴う特別利益計上に関するお知らせ
2024062015:30ウッドワン 資本コストや株価を意識した経営の実現に向けた対応について
2024052315:00ウッドワン ストックオプション(新株予約権)の付与に関するお知らせ
2024051015:30ウッドワン 2024年3月期 決算短信〔日本基準〕(連結)
2024051015:30ウッドワン 連結子会社の法人税等調整額(損)の計上に関するお知らせ
2024050715:00ウッドワン 取締役委嘱業務変更および執行役員異動に関するお知らせ
2024042615:30ウッドワン 連結子会社の営業外収益(補助金収入)の計上に関するお知らせ
2024020915:30ウッドワン 2024年3月期 第3四半期決算短信〔日本基準〕(連結)
2024011215:30ウッドワン 業績予想の修正、特別損失及び法人税等調整額(益)の計上、借入契約の財務制限条項抵触見込み、2025年3月期単年度連結損益目標の策定に関するお知らせ

EDINEt更新情報

企業サイト更新情報

codecatesite_titlemodified
78981 木質総合建材メーカー WOODONE2025-06-07 21:25:21
78982 ガバナンス報告書 | IR情報 | WOODONE2024-06-19 07:51:45
78982 株主総会 | IR情報 | WOODONE2024-06-19 07:51:44
78982 株主・投資家のみなさまへ | IR情報 | WOODONE2024-06-19 07:51:43
78982 招集通知 | IR情報 | WOODONE2024-06-19 07:51:42
78982 適時開示 | IR情報 | WOODONE2024-06-19 07:51:40
78982 WOOD ONE FAQ|ウッドワン FAQ2024-06-19 07:51:39
78982 IRカレンダー | IR情報 | WOODONE2024-06-19 07:51:35
78982 有価証券報告書 | IR情報 | WOODONE2024-06-19 07:51:33
78982 決算短信 | IR情報 | WOODONE2024-06-19 07:51:32