| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241002 | 810 | 815 | 804 | 808 | 11,500 | -5 | 99% | 100% | 160% | ▼ | 101% | 100% | 97% | 99% | 105% |
| 20241003 | 810 | 819 | 810 | 817 | 9,900 | 9 | 101% | 101% | 86% | ▲ | 100% | 98% | 96% | 100% | 106% |
| 20241004 | 818 | 824 | 817 | 822 | 6,600 | 5 | 101% | 100% | 67% | ▲▲ | 99% | 97% | 94% | 100% | 107% |
| 20241007 | 826 | 826 | 817 | 820 | 16,600 | -2 | 100% | 99% | 252% | ▼ | 99% | 97% | 94% | 100% | 107% |
| 20241008 | 821 | 821 | 811 | 813 | 9,500 | -7 | 99% | 99% | 57% | ▼▼ | 99% | 97% | 98% | 99% | 106% |
| 20241009 | 813 | 813 | 801 | 803 | 23,200 | -10 | 99% | 99% | 244% | ▼▼▼ | 100% | 98% | 99% | 98% | 104% |
| 20241010 | 803 | 803 | 790 | 800 | 16,100 | -3 | 100% | 100% | 69% | ▼▼▼▼ | 100% | 97% | 100% | 97% | 104% |
| 20241011 | 797 | 803 | 791 | 797 | 13,200 | -3 | 100% | 100% | 82% | ▼▼▼▼▼ | 99% | 98% | 100% | 97% | 102% |
| 20241015 | 798 | 800 | 788 | 788 | 21,200 | -9 | 99% | 99% | 161% | ▼▼▼▼▼▼ | 100% | 100% | 102% | 96% | 100% |
| 20241016 | 788 | 792 | 782 | 788 | 11,200 | 0 | 100% | 100% | 53% | -- | 99% | 99% | 103% | 96% | 100% |
| 20241017 | 785 | 787 | 777 | 777 | 7,500 | -11 | 99% | 99% | 67% | ▼ | 100% | 99% | 106% | 95% | 100% |
| 20241018 | 775 | 811 | 775 | 776 | 19,400 | -1 | 100% | 100% | 259% | ▼▼ | 100% | 96% | 105% | 94% | 100% |
| 20241021 | 784 | 790 | 780 | 785 | 7,900 | 9 | 101% | 100% | 41% | ▲ | 99% | 95% | 107% | 95% | 101% |
| 20241022 | 786 | 786 | 776 | 776 | 7,200 | -9 | 99% | 99% | 91% | ▼ | 99% | 98% | 108% | 94% | 100% |
| 20241023 | 776 | 780 | 767 | 768 | 15,600 | -8 | 99% | 99% | 217% | ▼▼ | 98% | 99% | 110% | 93% | 100% |
| 20241024 | 767 | 767 | 753 | 754 | 13,800 | -14 | 98% | 98% | 88% | ▼▼▼ | 97% | 99% | 112% | 92% | 100% |
| 20241025 | 754 | 759 | 721 | 730 | 27,200 | -24 | 97% | 97% | 197% | ▼▼▼▼ | 102% | 102% | 116% | 89% | 100% |
| 20241028 | 731 | 749 | 731 | 746 | 15,200 | 16 | 102% | 102% | 56% | ▲ | 101% | 103% | 113% | 91% | 102% |
| 20241029 | 748 | 764 | 748 | 757 | 19,000 | 11 | 101% | 101% | 125% | ▲▲ | 95% | 102% | 112% | 92% | 104% |
| 20241030 | 757 | 757 | 718 | 718 | 120,000 | -39 | 95% | 95% | 632% | ▼ | 102% | 110% | 116% | 87% | 100% |
| 20241031 | 727 | 745 | 718 | 745 | 57,600 | 27 | 104% | 102% | 48% | ▲ | 100% | 108% | 115% | 91% | 104% |
| 20241101 | 737 | 745 | 727 | 734 | 13,100 | -11 | 99% | 100% | 23% | ▼ | 104% | 108% | 114% | 89% | 102% |
| 20241105 | 744 | 786 | 722 | 771 | 53,900 | 37 | 105% | 104% | 411% | ▲ | 99% | 103% | 109% | 94% | 107% |
| 20241106 | 774 | 774 | 758 | 764 | 11,700 | -7 | 99% | 99% | 22% | ▼ | 103% | 104% | 114% | 94% | 106% |
| 20241107 | 776 | 798 | 764 | 798 | 37,600 | 34 | 104% | 103% | 321% | ▲ | 99% | 102% | 111% | 99% | 111% |
| 20241108 | 794 | 795 | 784 | 790 | 23,100 | -8 | 99% | 99% | 61% | ▼ | 100% | 103% | 111% | 99% | 110% |
| 20241111 | 798 | 810 | 786 | 800 | 55,500 | 10 | 101% | 100% | 240% | ▲ | 99% | 104% | 111% | 100% | 111% |
| 20241112 | 797 | 801 | 791 | 791 | 14,200 | -9 | 99% | 99% | 26% | ▼ | 101% | 106% | 111% | 99% | 110% |
| 20241113 | 795 | 806 | 786 | 806 | 19,900 | 15 | 102% | 101% | 140% | ▲ | 100% | 104% | 109% | 100% | 112% |
| 20241114 | 806 | 815 | 798 | 810 | 21,800 | 4 | 100% | 100% | 110% | ▲▲ | 100% | 101% | 109% | 100% | 113% |
| 20241115 | 815 | 828 | 801 | 819 | 46,400 | 9 | 101% | 100% | 213% | ▲▲▲ | 101% | 103% | 108% | 100% | 114% |
| 20241118 | 819 | 839 | 813 | 827 | 30,500 | 8 | 101% | 101% | 66% | ▲▲▲▲ | 102% | 102% | 107% | 100% | 115% |
| 20241119 | 828 | 858 | 828 | 841 | 29,500 | 14 | 102% | 102% | 97% | ▲▲▲▲▲ | 98% | 99% | 105% | 100% | 117% |
| 20241120 | 843 | 848 | 822 | 827 | 18,600 | -14 | 98% | 98% | 63% | ▼ | 100% | 100% | 107% | 98% | 115% |
| 20241121 | 827 | 848 | 823 | 825 | 29,500 | -2 | 100% | 100% | 159% | ▼▼ | 102% | 100% | 107% | 98% | 115% |
| 20241122 | 829 | 846 | 823 | 846 | 19,300 | 21 | 103% | 102% | 65% | ▲ | 98% | 98% | 104% | 100% | 118% |
| 20241125 | 847 | 852 | 828 | 833 | 36,700 | -13 | 98% | 98% | 190% | ▼ | 99% | 99% | 107% | 98% | 116% |
| 20241126 | 830 | 830 | 816 | 824 | 14,400 | -9 | 99% | 99% | 39% | ▼▼ | 99% | 101% | 108% | 97% | 115% |
| 20241127 | 822 | 824 | 803 | 810 | 16,200 | -14 | 98% | 99% | 113% | ▼▼▼ | 101% | 107% | 108% | 96% | 113% |
| 20241128 | 821 | 827 | 811 | 827 | 10,400 | 17 | 102% | 101% | 64% | ▲ | 99% | 106% | 105% | 98% | 113% |
| 20241129 | 829 | 829 | 811 | 819 | 8,600 | -8 | 99% | 99% | 83% | ▼ | 99% | 107% | 107% | 97% | 112% |
| 20241202 | 814 | 814 | 804 | 807 | 11,600 | -12 | 99% | 99% | 135% | ▼▼ | 103% | 108% | 108% | 95% | 106% |
| 20241203 | 807 | 830 | 805 | 829 | 26,100 | 22 | 103% | 103% | 225% | ▲ | 105% | 103% | 104% | 98% | 109% |
| 20241204 | 844 | 889 | 836 | 882 | 135,600 | 53 | 106% | 105% | 520% | ▲▲ | 97% | 98% | 95% | 100% | 112% |
| 20241205 | 901 | 913 | 867 | 873 | 78,300 | -9 | 99% | 97% | 58% | ▼ | 100% | 101% | 98% | 99% | 111% |
| 20241206 | 873 | 875 | 853 | 875 | 19,700 | 2 | 100% | 100% | 25% | ▲ | 100% | 102% | 98% | 99% | 111% |
| 20241209 | 871 | 884 | 869 | 871 | 19,600 | -4 | 100% | 100% | 99% | ▼ | 100% | 100% | 98% | 99% | 110% |
| 20241210 | 869 | 879 | 867 | 871 | 13,600 | 0 | 100% | 100% | 69% | -- | 100% | 100% | 97% | 99% | 108% |
| 20241211 | 877 | 889 | 870 | 881 | 22,400 | 10 | 101% | 100% | 165% | ▲ | 100% | 99% | 96% | 100% | 109% |
| 20241212 | 886 | 894 | 876 | 885 | 26,400 | 4 | 100% | 100% | 118% | ▲▲ | 98% | 98% | 96% | 100% | 110% |
| 20241213 | 888 | 888 | 864 | 868 | 18,900 | -17 | 98% | 98% | 72% | ▼ | 99% | 98% | 97% | 98% | 108% |
| 20241216 | 875 | 875 | 865 | 866 | 16,800 | -2 | 100% | 99% | 89% | ▼▼ | 100% | 98% | 0% | 98% | 107% |
| 20241217 | 869 | 886 | 840 | 873 | 154,900 | 7 | 101% | 100% | 922% | ▲ | 100% | 98% | 0% | 99% | 108% |
| 20241218 | 873 | 880 | 866 | 874 | 17,000 | 1 | 100% | 100% | 11% | ▲▲ | 99% | 99% | 0% | 99% | 108% |
| 20241219 | 868 | 870 | 859 | 860 | 18,800 | -14 | 98% | 99% | 111% | ▼ | 99% | 99% | 0% | 97% | 107% |
| 20241220 | 860 | 866 | 850 | 850 | 12,700 | -10 | 99% | 99% | 68% | ▼▼ | 100% | 100% | 0% | 96% | 105% |
| 20241223 | 852 | 857 | 845 | 851 | 10,100 | 1 | 100% | 100% | 80% | ▲ | 100% | 100% | 0% | 96% | 105% |
| 20241224 | 851 | 861 | 846 | 855 | 23,200 | 4 | 100% | 100% | 230% | ▲▲ | 100% | 100% | 0% | 97% | 106% |
| 20241225 | 853 | 855 | 843 | 855 | 5,300 | 0 | 100% | 100% | 23% | -- | 98% | 0% | 0% | 97% | 106% |
| 20241226 | 856 | 873 | 836 | 837 | 27,800 | -18 | 98% | 98% | 525% | ▼ | 102% | 0% | 0% | 95% | 104% |
| 20241227 | 837 | 854 | 807 | 853 | 23,900 | 16 | 102% | 102% | 86% | ▲ | 100% | 0% | 0% | 96% | 106% |
| 20241230 | 851 | 865 | 850 | 850 | 8,500 | -3 | 100% | 100% | 36% | ▼ | % | % | % | 96% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241111 | 13:00 | 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 |
| 20241108 | 16:00 | 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) |
| 20241011 | 15:30 | 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 |
| 20240809 | 15:30 | 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 |
| 20240807 | 15:30 | 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） |
| 20240724 | 16:30 | 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 |
| 20240708 | 15:30 | 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 |
| 20240708 | 15:30 | 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 |
| 20240620 | 15:30 | 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 |
| 20240523 | 15:00 | 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 |
| 20240510 | 15:30 | ウッドワン | 2024年3月期 決算短信〔日本基準〕（連結） |
| 20240510 | 15:30 | 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 |
| 20240507 | 15:00 | 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 |
| 20240426 | 15:30 | 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 |
| 20240209 | 15:30 | 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） |
| 20240112 | 15:30 | 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
| code | cate | site_title | modified |
|---|---|---|---|
| 7898 | 1 | 木質総合建材メーカー WOODONE | 2024-12-30 23:25:38 |
| 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 |