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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 1,009 | 1,018 | 961 | 988 | 44,800 | -19 | 98% | 98% | 117% | ▼ | 102% | 102% | 101% | 98% | 120% |
20250311 | 984 | 1,006 | 984 | 1,002 | 32,400 | 14 | 101% | 102% | 72% | ▲ | 99% | 100% | 100% | 100% | 122% |
20250312 | 1,000 | 1,000 | 971 | 985 | 21,900 | -17 | 98% | 99% | 68% | ▼ | 99% | 105% | 97% | 98% | 120% |
20250313 | 989 | 1,000 | 980 | 980 | 17,400 | -5 | 99% | 99% | 79% | ▼▼ | 102% | 106% | 96% | 97% | 117% |
20250314 | 981 | 1,006 | 981 | 1,005 | 13,300 | 25 | 103% | 102% | 76% | ▲ | 98% | 101% | 94% | 100% | 117% |
20250317 | 998 | 1,007 | 983 | 983 | 23,600 | -22 | 98% | 98% | 177% | ▼ | 101% | 102% | 95% | 98% | 115% |
20250318 | 983 | 998 | 983 | 997 | 10,600 | 14 | 101% | 101% | 45% | ▲ | 104% | 101% | 93% | 99% | 113% |
20250319 | 997 | 1,039 | 997 | 1,037 | 58,400 | 40 | 104% | 104% | 551% | ▲▲ | 97% | 96% | 85% | 100% | 115% |
20250321 | 1,035 | 1,035 | 999 | 1,004 | 25,900 | -33 | 97% | 97% | 44% | ▼ | 100% | 100% | 88% | 97% | 108% |
20250324 | 1,000 | 1,012 | 992 | 996 | 26,500 | -8 | 99% | 100% | 102% | ▼▼ | 101% | 96% | 88% | 96% | 107% |
20250325 | 998 | 1,005 | 994 | 1,003 | 11,800 | 7 | 101% | 101% | 45% | ▲ | 100% | 95% | 89% | 97% | 108% |
20250326 | 994 | 1,000 | 986 | 991 | 13,200 | -12 | 99% | 100% | 112% | ▼ | 101% | 95% | 89% | 96% | 107% |
20250327 | 991 | 996 | 984 | 996 | 10,100 | 5 | 101% | 101% | 77% | ▲ | 98% | 95% | 90% | 96% | 107% |
20250328 | 984 | 984 | 954 | 961 | 20,800 | -35 | 96% | 98% | 206% | ▼ | 98% | 97% | 93% | 93% | 104% |
20250331 | 951 | 965 | 928 | 935 | 35,600 | -26 | 97% | 98% | 171% | ▼▼ | 101% | 92% | 95% | 90% | 101% |
20250401 | 935 | 957 | 935 | 940 | 20,200 | 5 | 101% | 101% | 57% | ▲ | 99% | 86% | 94% | 91% | 101% |
20250402 | 941 | 946 | 923 | 930 | 23,300 | -10 | 99% | 99% | 115% | ▼ | 103% | 94% | 98% | 90% | 100% |
20250403 | 901 | 930 | 901 | 927 | 32,800 | -3 | 100% | 103% | 141% | ▼▼ | 94% | 97% | 97% | 89% | 100% |
20250404 | 912 | 927 | 830 | 859 | 59,200 | -68 | 93% | 94% | 180% | ▼▼▼ | 100% | 109% | 109% | 83% | 100% |
20250408 | 811 | 823 | 805 | 810 | 72,000 | -49 | 94% | 100% | 122% | ▼▼▼▼ | 98% | 107% | 110% | 78% | 100% |
20250409 | 805 | 805 | 780 | 790 | 25,000 | -20 | 98% | 98% | 35% | ▼▼▼▼▼ | 100% | 101% | 104% | 76% | 100% |
20250410 | 850 | 863 | 836 | 850 | 23,900 | 60 | 108% | 100% | 96% | ▲ | 105% | 103% | 105% | 82% | 108% |
20250411 | 839 | 881 | 834 | 881 | 18,200 | 31 | 104% | 105% | 76% | ▲▲ | 97% | 99% | 99% | 85% | 112% |
20250414 | 891 | 892 | 860 | 863 | 27,600 | -18 | 98% | 97% | 152% | ▼ | 98% | 101% | 101% | 83% | 109% |
20250415 | 870 | 870 | 855 | 856 | 14,400 | -7 | 99% | 98% | 52% | ▼▼ | 98% | 103% | 103% | 83% | 108% |
20250416 | 855 | 855 | 834 | 842 | 23,100 | -14 | 98% | 98% | 160% | ▼▼▼ | 103% | 103% | 105% | 81% | 107% |
20250417 | 842 | 867 | 840 | 865 | 10,700 | 23 | 103% | 103% | 46% | ▲ | 102% | 101% | 102% | 83% | 109% |
20250418 | 862 | 887 | 862 | 882 | 27,500 | 17 | 102% | 102% | 257% | ▲▲ | 100% | 100% | 100% | 88% | 112% |
20250421 | 879 | 883 | 873 | 877 | 3,900 | -5 | 99% | 100% | 14% | ▼ | 100% | 102% | 100% | 87% | 111% |
20250422 | 868 | 875 | 865 | 865 | 3,400 | -12 | 99% | 100% | 87% | ▼▼ | 100% | 102% | 99% | 86% | 109% |
20250423 | 865 | 870 | 863 | 867 | 3,300 | 2 | 100% | 100% | 97% | ▲ | 99% | 101% | 98% | 87% | 110% |
20250424 | 870 | 872 | 860 | 860 | 6,400 | -7 | 99% | 99% | 194% | ▼ | 102% | 101% | 99% | 86% | 109% |
20250425 | 860 | 885 | 860 | 877 | 16,700 | 17 | 102% | 102% | 261% | ▲ | 101% | 98% | 96% | 91% | 111% |
20250428 | 879 | 904 | 879 | 885 | 23,100 | 8 | 101% | 101% | 138% | ▲▲ | 100% | 100% | 95% | 94% | 112% |
20250430 | 884 | 886 | 876 | 883 | 11,500 | -2 | 100% | 100% | 50% | ▼ | 98% | 101% | 96% | 94% | 112% |
20250501 | 875 | 875 | 851 | 857 | 38,800 | -26 | 97% | 98% | 337% | ▼▼ | 101% | 101% | 97% | 92% | 108% |
20250502 | 860 | 876 | 857 | 865 | 10,600 | 8 | 101% | 101% | 27% | ▲ | 100% | 99% | 96% | 93% | 109% |
20250507 | 862 | 865 | 857 | 858 | 10,900 | -7 | 99% | 100% | 103% | ▼ | 99% | 96% | 93% | 97% | 109% |
20250508 | 888 | 892 | 866 | 881 | 71,500 | 23 | 103% | 99% | 656% | ▲ | 99% | 97% | 95% | 100% | 112% |
20250509 | 877 | 878 | 860 | 872 | 33,100 | -9 | 99% | 99% | 46% | ▼ | 100% | 98% | 96% | 99% | 110% |
20250512 | 860 | 861 | 836 | 856 | 43,200 | -16 | 98% | 100% | 131% | ▼▼ | 98% | 98% | 96% | 97% | 102% |
20250513 | 860 | 860 | 841 | 841 | 16,500 | -15 | 98% | 98% | 38% | ▼▼▼ | 101% | 100% | 98% | 95% | 100% |
20250514 | 843 | 849 | 833 | 849 | 16,100 | 8 | 101% | 101% | 98% | ▲ | 99% | 98% | 98% | 96% | 101% |
20250515 | 849 | 849 | 833 | 842 | 16,500 | -7 | 99% | 99% | 102% | ▼ | 100% | 99% | 98% | 95% | 100% |
20250516 | 841 | 841 | 826 | 840 | 6,900 | -2 | 100% | 100% | 42% | ▼▼ | 100% | 98% | 98% | 95% | 100% |
20250519 | 840 | 843 | 830 | 840 | 11,200 | 0 | 100% | 100% | 162% | -- | 99% | 98% | 98% | 95% | 100% |
20250520 | 839 | 842 | 825 | 829 | 10,500 | -11 | 99% | 99% | 94% | ▼ | 100% | 99% | 99% | 94% | 100% |
20250521 | 829 | 834 | 824 | 830 | 12,000 | 1 | 100% | 100% | 114% | ▲ | 99% | 101% | 100% | 94% | 100% |
20250522 | 822 | 823 | 808 | 811 | 16,700 | -19 | 98% | 99% | 139% | ▼ | 101% | 102% | 101% | 92% | 100% |
20250523 | 814 | 821 | 811 | 819 | 10,900 | 8 | 101% | 101% | 65% | ▲ | 99% | 101% | 0% | 93% | 101% |
20250526 | 819 | 819 | 810 | 814 | 6,700 | -5 | 99% | 99% | 61% | ▼ | 101% | 101% | 0% | 92% | 100% |
20250527 | 814 | 823 | 809 | 819 | 15,200 | 5 | 101% | 101% | 227% | ▲ | 101% | 100% | 0% | 93% | 101% |
20250528 | 819 | 838 | 819 | 829 | 20,300 | 10 | 101% | 101% | 134% | ▲▲ | 100% | 99% | 0% | 94% | 102% |
20250529 | 826 | 835 | 826 | 829 | 14,400 | 0 | 100% | 100% | 71% | -- | 100% | 100% | 0% | 94% | 102% |
20250530 | 825 | 827 | 820 | 821 | 7,100 | -8 | 99% | 100% | 49% | ▼ | 100% | 101% | 0% | 93% | 101% |
20250602 | 819 | 823 | 814 | 816 | 16,600 | -5 | 99% | 100% | 234% | ▼▼ | 100% | 101% | 0% | 93% | 101% |
20250603 | 816 | 821 | 813 | 816 | 7,200 | 0 | 100% | 100% | 43% | -- | 100% | 0% | 0% | 93% | 101% |
20250604 | 821 | 824 | 820 | 821 | 6,500 | 5 | 101% | 100% | 90% | ▲ | 100% | 0% | 0% | 93% | 101% |
20250605 | 822 | 824 | 815 | 821 | 28,200 | 0 | 100% | 100% | 434% | -- | 100% | 0% | 0% | 94% | 101% |
20250606 | 826 | 830 | 820 | 824 | 8,300 | 3 | 100% | 100% | 29% | ▲ | % | % | % | 96% | 102% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 24,700 | 240,200 | 0 | 187,100 | 24,700 | 53,100 |
2025-05-23 | 23,300 | 302,700 | 0 | 199,100 | 23,300 | 103,600 |
2025-05-16 | 25,000 | 310,600 | 0 | 204,600 | 25,000 | 106,000 |
2025-05-09 | 28,900 | 309,500 | 0 | 201,300 | 28,900 | 108,200 |
2025-05-02 | 18,300 | 282,400 | 0 | 181,200 | 18,300 | 101,200 |
2025-04-25 | 15,400 | 267,100 | 0 | 167,600 | 15,400 | 99,500 |
2025-04-18 | 14,700 | 271,000 | 0 | 166,500 | 14,700 | 104,500 |
2025-04-11 | 12,500 | 266,400 | 0 | 163,200 | 12,500 | 103,200 |
2025-04-04 | 62,400 | 348,700 | 0 | 186,900 | 62,400 | 161,800 |
2025-03-28 | 60,300 | 366,200 | 0 | 182,200 | 60,300 | 184,000 |
2025-03-21 | 57,600 | 362,600 | 0 | 179,700 | 57,600 | 182,900 |
2025-03-14 | 55,600 | 349,400 | 0 | 175,300 | 55,600 | 174,100 |
2025-03-07 | 56,300 | 349,300 | 0 | 176,700 | 56,300 | 172,600 |
2025-02-28 | 52,700 | 338,200 | 0 | 169,200 | 52,700 | 169,000 |
2025-02-21 | 51,500 | 338,000 | 0 | 171,600 | 51,500 | 166,400 |
2025-02-14 | 42,900 | 322,600 | 0 | 162,600 | 42,900 | 160,000 |
2025-02-07 | 37,500 | 312,000 | 0 | 157,600 | 37,500 | 154,400 |
2025-01-31 | 33,400 | 315,200 | 0 | 153,900 | 33,400 | 161,300 |
2025-01-24 | 27,500 | 278,800 | 0 | 133,900 | 27,500 | 144,900 |
2025-01-17 | 23,100 | 281,700 | 0 | 133,300 | 23,100 | 148,400 |
2025-01-10 | 20,800 | 281,700 | 0 | 134,000 | 20,800 | 147,700 |
2024-12-27 | 14,900 | 293,400 | 0 | 146,000 | 14,900 | 147,400 |
2024-12-20 | 16,200 | 312,200 | 0 | 168,900 | 16,200 | 143,300 |
2024-12-13 | 9,400 | 219,300 | 0 | 175,400 | 9,400 | 43,900 |
2024-12-06 | 9,400 | 228,500 | 0 | 183,800 | 9,400 | 44,700 |
2024-11-29 | 8,500 | 265,700 | 0 | 230,900 | 8,500 | 34,800 |
2024-11-22 | 8,500 | 259,300 | 0 | 229,000 | 8,500 | 30,300 |
2024-11-15 | 7,300 | 293,100 | 0 | 251,300 | 7,300 | 41,800 |
2024-11-08 | 5,700 | 301,100 | 0 | 265,100 | 5,700 | 36,000 |
2024-11-01 | 6,300 | 280,300 | 0 | 245,100 | 6,300 | 35,200 |
2024-10-25 | 1,300 | 242,000 | 0 | 213,900 | 1,300 | 28,100 |
2024-10-18 | 1,000 | 247,400 | 0 | 222,500 | 1,000 | 24,900 |
2024-10-11 | 900 | 244,700 | 0 | 219,300 | 900 | 25,400 |
2024-10-04 | 1,100 | 212,800 | 0 | 189,700 | 1,100 | 23,100 |
2024-09-27 | 800 | 199,800 | 0 | 176,100 | 800 | 23,700 |
2024-09-20 | 800 | 203,300 | 0 | 178,600 | 800 | 24,700 |
2024-09-13 | 500 | 196,500 | 0 | 169,800 | 500 | 26,700 |
2024-09-06 | 800 | 201,300 | 0 | 169,000 | 800 | 32,300 |
2024-08-30 | 1,100 | 208,200 | 0 | 175,800 | 1,100 | 32,400 |
2024-08-23 | 1,200 | 197,300 | 0 | 164,400 | 1,200 | 32,900 |
2024-08-16 | 1,400 | 192,300 | 0 | 161,100 | 1,400 | 31,200 |
2024-08-09 | 1,200 | 186,600 | 0 | 154,700 | 1,200 | 31,900 |
2024-08-02 | 900 | 263,900 | 0 | 217,900 | 900 | 46,000 |
2024-07-26 | 1,000 | 272,100 | 0 | 226,900 | 1,000 | 45,200 |
2024-07-19 | 1,100 | 302,000 | 0 | 230,800 | 1,100 | 71,200 |
2024-07-12 | 1,000 | 333,200 | 0 | 229,000 | 1,000 | 104,200 |
2024-07-05 | 1,200 | 313,200 | 0 | 217,700 | 1,200 | 95,500 |
2024-06-28 | 900 | 327,300 | 0 | 220,600 | 900 | 106,700 |
2024-06-21 | 900 | 347,600 | 0 | 241,800 | 900 | 105,800 |
2024-06-14 | 700 | 350,300 | 0 | 243,700 | 700 | 106,600 |
2024-06-07 | 700 | 340,000 | 0 | 235,100 | 700 | 104,900 |
2024-05-31 | 900 | 348,100 | 0 | 236,500 | 900 | 111,600 |
2024-05-24 | 3,200 | 329,700 | 0 | 236,800 | 3,200 | 92,900 |
2024-05-17 | 5,400 | 330,300 | 0 | 235,700 | 5,400 | 94,600 |
2024-05-10 | 11,600 | 335,100 | 0 | 234,700 | 11,600 | 100,400 |
2024-05-02 | 16,600 | 328,000 | 0 | 229,100 | 16,600 | 98,900 |
2024-04-26 | 19,400 | 319,300 | 0 | 222,500 | 19,400 | 96,800 |
2024-04-19 | 19,500 | 311,700 | 0 | 220,100 | 19,500 | 91,600 |
2024-04-12 | 19,800 | 293,100 | 0 | 197,800 | 19,800 | 95,300 |
2024-04-05 | 22,400 | 256,100 | 0 | 195,000 | 22,400 | 61,100 |
2024-03-29 | 22,300 | 242,500 | 0 | 183,000 | 22,300 | 59,500 |
2024-03-22 | 22,600 | 243,100 | 0 | 172,100 | 22,600 | 71,000 |
2024-03-15 | 21,300 | 228,800 | 0 | 154,000 | 21,300 | 74,800 |
2024-03-08 | 21,700 | 222,100 | 0 | 146,600 | 21,700 | 75,500 |
2024-03-01 | 22,300 | 207,300 | 0 | 129,100 | 22,300 | 78,200 |
2024-02-22 | 26,600 | 198,400 | 0 | 125,800 | 26,600 | 72,600 |
2024-02-16 | 27,900 | 191,800 | 0 | 119,600 | 27,900 | 72,200 |
2024-02-09 | 28,500 | 185,800 | 0 | 112,000 | 28,500 | 73,800 |
2024-02-02 | 28,100 | 180,300 | 0 | 99,800 | 28,100 | 80,500 |
2024-01-26 | 27,500 | 182,000 | 0 | 97,700 | 27,500 | 84,300 |
2024-01-19 | 27,100 | 175,200 | 0 | 91,200 | 27,100 | 84,000 |
2024-01-12 | 24,900 | 185,100 | 0 | 89,600 | 24,900 | 95,500 |
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 plc | 46,900 | 0.47% | ▼ | -3,000 | 1,000 | 1,012 | 992 | 996 | 26,500 |
2025-03-21 | Nomura International plc | 49,900 | 0.50% | ▲ | 2,400 | 1,035 | 1,035 | 999 | 1,004 | 25,900 |
2025-03-19 | Nomura International plc | 47,500 | 0.48% | ▼ | -11,400 | 997 | 1,039 | 997 | 1,037 | 58,400 |
2025-03-13 | Nomura International plc | 58,900 | 0.59% | ▼ | -9,000 | 989 | 1,000 | 980 | 980 | 17,400 |
2025-02-27 | Nomura International plc | 67,900 | 0.68% | ▼ | -1,900 | 939 | 953 | 926 | 935 | 18,400 |
2025-02-21 | Nomura International plc | 69,800 | 0.70% | ▲ | 1,800 | 962 | 962 | 930 | 941 | 30,600 |
2025-02-19 | Nomura International plc | 68,000 | 0.69% | ▼ | -3,200 | 911 | 984 | 911 | 982 | 97,600 |
2025-01-30 | Nomura International plc | 71,200 | 0.72% | ▼ | -7,900 | 850 | 857 | 800 | 800 | 177,400 |
2025-01-30 | Nomura International plc | 71,200 | 0.72% | ▼ | -7,900 | 850 | 857 | 800 | 800 | 177,400 |
2025-01-09 | Nomura International plc | 79,100 | 0.80% | ▲ | 7,500 | 833 | 899 | 831 | 852 | 33,500 |
2024-12-04 | Nomura International plc | 71,600 | 0.72% | ▼ | -7,200 | 844 | 889 | 836 | 882 | 135,600 |
2024-12-03 | Nomura International plc | 78,800 | 0.80% | ▲ | 800 | 807 | 830 | 805 | 829 | 26,100 |
2024-11-20 | Nomura International plc | 78,000 | 0.79% | ▼ | -1,100 | 843 | 848 | 822 | 827 | 18,600 |
2024-10-23 | Nomura International plc | 79,100 | 0.80% | ▲ | 1,600 | 776 | 780 | 767 | 768 | 15,600 |
2024-09-30 | Nomura International plc | 77,500 | 0.78% | ▼ | 801 | 818 | 797 | 800 | 9,500 | |
2024-09-09 | Nomura International plc | 77,200 | 0.78% | ▼ | -1,900 | 786 | 790 | 775 | 778 | 20,300 |
2024-09-06 | Nomura International plc | 79,100 | 0.80% | ▲ | 10,100 | 804 | 804 | 789 | 791 | 7,300 |
2024-08-09 | Nomura International plc | 69,000 | 0.70% | ▲ | 9,100 | 790 | 794 | 775 | 791 | 16,000 |
2024-07-01 | Nomura International plc | 59,900 | 0.60% | ▲ | 1,200 | 930 | 932 | 917 | 929 | 15,600 |
2024-06-25 | Nomura International plc | 58,700 | 0.59% | ▼ | -800 | 926 | 953 | 926 | 947 | 21,500 |
2024-05-22 | Nomura International plc | 59,500 | 0.60% | ▲ | 600 | 934 | 937 | 931 | 933 | 8,100 |
2024-05-17 | Nomura International plc | 58,900 | 0.59% | ▼ | -600 | 940 | 940 | 920 | 928 | 23,900 |
2024-05-14 | Nomura International plc | 59,500 | 0.60% | ▲ | 1,200 | 977 | 977 | 962 | 972 | 18,600 |
2024-04-22 | Nomura International plc | 58,300 | 0.59% | ▼ | -1,700 | 995 | 1,010 | 995 | 1,010 | 18,100 |
2024-04-19 | Nomura International plc | 60,000 | 0.60% | ▲ | 1,200 | 1,000 | 1,000 | 983 | 989 | 28,000 |
2024-03-21 | Nomura International plc | 58,800 | 0.59% | ▼ | -2,900 | 1,055 | 1,089 | 1,055 | 1,087 | 37,600 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
7898 | 1 | 木質総合建材メーカー WOODONE | 2025-06-07 21:25:21 |
7898 | 2 | ガバナンス報告書 | IR情報 | WOODONE | 2024-06-19 07:51:45 |
7898 | 2 | 株主総会 | IR情報 | WOODONE | 2024-06-19 07:51:44 |
7898 | 2 | 株主・投資家のみなさまへ | IR情報 | WOODONE | 2024-06-19 07:51:43 |
7898 | 2 | 招集通知 | IR情報 | WOODONE | 2024-06-19 07:51:42 |
7898 | 2 | 適時開示 | IR情報 | WOODONE | 2024-06-19 07:51:40 |
7898 | 2 | WOOD ONE FAQ|ウッドワン FAQ | 2024-06-19 07:51:39 |
7898 | 2 | IRカレンダー | IR情報 | WOODONE | 2024-06-19 07:51:35 |
7898 | 2 | 有価証券報告書 | IR情報 | WOODONE | 2024-06-19 07:51:33 |
7898 | 2 | 決算短信 | IR情報 | WOODONE | 2024-06-19 07:51:32 |