| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 926 | 930 | 910 | 910 | 24,100 | -19 | 98% | 98% | 271% | ▼▼ | 100% | 99% | 90% | 97% | 100% |
| 20240726 | 912 | 921 | 910 | 914 | 11,200 | 4 | 100% | 100% | 46% | ▲ | 100% | 96% | 89% | 98% | 100% |
| 20240729 | 923 | 933 | 921 | 925 | 10,300 | 11 | 101% | 100% | 92% | ▲▲ | 96% | 88% | 88% | 99% | 102% |
| 20240730 | 930 | 930 | 891 | 891 | 74,100 | -34 | 96% | 96% | 719% | ▼ | 101% | 88% | 92% | 95% | 100% |
| 20240731 | 896 | 912 | 892 | 907 | 16,100 | 16 | 102% | 101% | 22% | ▲ | 98% | 87% | 91% | 97% | 102% |
| 20240801 | 904 | 914 | 882 | 883 | 26,300 | -24 | 97% | 98% | 163% | ▼ | 94% | 87% | 93% | 94% | 100% |
| 20240802 | 877 | 877 | 822 | 822 | 82,900 | -61 | 93% | 94% | 315% | ▼▼ | 85% | 96% | 99% | 88% | 100% |
| 20240805 | 822 | 822 | 672 | 698 | 79,900 | -124 | 85% | 85% | 96% | ▼▼▼ | 109% | 114% | 113% | 74% | 100% |
| 20240806 | 720 | 798 | 720 | 785 | 19,700 | 87 | 112% | 109% | 25% | ▲ | 105% | 113% | 112% | 84% | 112% |
| 20240807 | 729 | 810 | 724 | 765 | 37,800 | -20 | 97% | 105% | 192% | ▼ | 96% | 103% | 102% | 82% | 110% |
| 20240808 | 799 | 805 | 764 | 767 | 20,600 | 2 | 100% | 96% | 54% | ▲ | 100% | 104% | 103% | 82% | 110% |
| 20240809 | 790 | 794 | 775 | 791 | 16,000 | 24 | 103% | 100% | 78% | ▲▲ | 102% | 103% | 102% | 84% | 113% |
| 20240813 | 800 | 828 | 800 | 818 | 13,500 | 27 | 103% | 102% | 84% | ▲▲▲ | 100% | 99% | 100% | 87% | 117% |
| 20240814 | 818 | 822 | 814 | 821 | 7,400 | 3 | 100% | 100% | 55% | ▲▲▲▲ | 100% | 99% | 99% | 88% | 118% |
| 20240815 | 820 | 823 | 816 | 818 | 15,600 | -3 | 100% | 100% | 211% | ▼ | 100% | 98% | 99% | 87% | 117% |
| 20240816 | 823 | 829 | 814 | 821 | 14,100 | 3 | 100% | 100% | 90% | ▲ | 98% | 99% | 100% | 88% | 118% |
| 20240819 | 816 | 818 | 802 | 803 | 52,700 | -18 | 98% | 98% | 374% | ▼ | 100% | 100% | 100% | 86% | 115% |
| 20240820 | 808 | 827 | 805 | 811 | 13,200 | 8 | 101% | 100% | 25% | ▲ | 100% | 99% | 98% | 87% | 116% |
| 20240821 | 808 | 815 | 806 | 807 | 8,100 | -4 | 100% | 100% | 61% | ▼ | 100% | 101% | 100% | 87% | 116% |
| 20240822 | 809 | 812 | 804 | 805 | 9,000 | -2 | 100% | 100% | 111% | ▼▼ | 99% | 101% | 100% | 87% | 115% |
| 20240823 | 810 | 810 | 805 | 805 | 6,300 | 0 | 100% | 99% | 70% | -- | 100% | 101% | 101% | 87% | 115% |
| 20240826 | 805 | 810 | 799 | 802 | 26,600 | -3 | 100% | 100% | 422% | ▼ | 100% | 101% | 102% | 87% | 115% |
| 20240827 | 802 | 814 | 802 | 803 | 7,600 | 1 | 100% | 100% | 29% | ▲ | 101% | 101% | 102% | 89% | 115% |
| 20240828 | 805 | 818 | 804 | 815 | 8,700 | 12 | 101% | 101% | 114% | ▲▲ | 100% | 100% | 100% | 90% | 117% |
| 20240829 | 815 | 820 | 811 | 811 | 6,900 | -4 | 100% | 100% | 79% | ▼ | 100% | 97% | 100% | 92% | 116% |
| 20240830 | 816 | 819 | 810 | 813 | 6,100 | 2 | 100% | 100% | 88% | ▲ | 99% | 97% | 100% | 99% | 116% |
| 20240902 | 817 | 817 | 809 | 812 | 9,400 | -1 | 100% | 99% | 154% | ▼ | 100% | 98% | 101% | 99% | 116% |
| 20240903 | 811 | 818 | 811 | 812 | 8,300 | 0 | 100% | 100% | 88% | -- | 98% | 98% | 102% | 99% | 106% |
| 20240904 | 805 | 807 | 785 | 786 | 35,600 | -26 | 97% | 98% | 429% | ▼ | 101% | 100% | 104% | 96% | 103% |
| 20240905 | 790 | 804 | 788 | 795 | 11,000 | 9 | 101% | 101% | 31% | ▲ | 98% | 97% | 102% | 97% | 104% |
| 20240906 | 804 | 804 | 789 | 791 | 7,300 | -4 | 99% | 98% | 66% | ▼ | 99% | 101% | 105% | 96% | 101% |
| 20240909 | 786 | 790 | 775 | 778 | 20,300 | -13 | 98% | 99% | 278% | ▼▼ | 101% | 101% | 105% | 95% | 100% |
| 20240910 | 782 | 799 | 782 | 788 | 10,100 | 10 | 101% | 101% | 50% | ▲ | 98% | 101% | 104% | 96% | 101% |
| 20240911 | 788 | 791 | 762 | 769 | 29,600 | -19 | 98% | 98% | 293% | ▼ | 100% | 103% | 105% | 94% | 100% |
| 20240912 | 781 | 788 | 774 | 781 | 12,400 | 12 | 102% | 100% | 42% | ▲ | 101% | 104% | 106% | 95% | 102% |
| 20240913 | 779 | 790 | 778 | 790 | 12,400 | 9 | 101% | 101% | 100% | ▲▲ | 99% | 102% | 103% | 97% | 103% |
| 20240917 | 799 | 799 | 779 | 790 | 9,700 | 0 | 100% | 99% | 78% | -- | 101% | 104% | 105% | 97% | 103% |
| 20240918 | 786 | 800 | 786 | 794 | 6,800 | 4 | 101% | 101% | 70% | ▲ | 102% | 103% | 104% | 97% | 103% |
| 20240919 | 794 | 807 | 793 | 807 | 17,700 | 13 | 102% | 102% | 260% | ▲▲ | 100% | 101% | 101% | 99% | 105% |
| 20240920 | 809 | 818 | 799 | 813 | 16,900 | 6 | 101% | 100% | 95% | ▲▲▲ | 100% | 100% | 100% | 100% | 106% |
| 20240924 | 817 | 826 | 807 | 815 | 18,200 | 2 | 100% | 100% | 108% | ▲▲▲▲ | 100% | 100% | 98% | 100% | 106% |
| 20240925 | 816 | 819 | 806 | 812 | 10,800 | -3 | 100% | 100% | 59% | ▼ | 101% | 100% | 99% | 100% | 106% |
| 20240926 | 812 | 818 | 808 | 818 | 15,300 | 6 | 101% | 101% | 142% | ▲ | 100% | 100% | 98% | 100% | 106% |
| 20240927 | 813 | 826 | 811 | 816 | 18,000 | -2 | 100% | 100% | 118% | ▼ | 100% | 103% | 98% | 100% | 106% |
| 20240930 | 801 | 818 | 797 | 800 | 9,500 | -16 | 98% | 100% | 53% | ▼▼ | 101% | 102% | 98% | 98% | 104% |
| 20241001 | 808 | 815 | 807 | 813 | 7,200 | 13 | 102% | 101% | 76% | ▲ | 100% | 101% | 97% | 99% | 106% |
| 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% | 0% | 100% | 107% |
| 20241008 | 821 | 821 | 811 | 813 | 9,500 | -7 | 99% | 99% | 57% | ▼▼ | 99% | 97% | 0% | 99% | 106% |
| 20241009 | 813 | 813 | 801 | 803 | 23,200 | -10 | 99% | 99% | 244% | ▼▼▼ | 100% | 98% | 0% | 98% | 104% |
| 20241010 | 803 | 803 | 790 | 800 | 16,100 | -3 | 100% | 100% | 69% | ▼▼▼▼ | 100% | 97% | 0% | 97% | 104% |
| 20241011 | 797 | 803 | 791 | 797 | 13,200 | -3 | 100% | 100% | 82% | ▼▼▼▼▼ | 99% | 98% | 0% | 97% | 102% |
| 20241015 | 798 | 800 | 788 | 788 | 21,200 | -9 | 99% | 99% | 161% | ▼▼▼▼▼▼ | 100% | 100% | 0% | 96% | 100% |
| 20241016 | 788 | 792 | 782 | 788 | 11,200 | 0 | 100% | 100% | 53% | -- | 99% | 99% | 0% | 96% | 100% |
| 20241017 | 785 | 787 | 777 | 777 | 7,500 | -11 | 99% | 99% | 67% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241018 | 775 | 811 | 775 | 776 | 19,400 | -1 | 100% | 100% | 259% | ▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241021 | 784 | 790 | 780 | 785 | 7,900 | 9 | 101% | 100% | 41% | ▲ | 99% | 0% | 0% | 95% | 101% |
| 20241022 | 786 | 786 | 776 | 776 | 7,200 | -9 | 99% | 99% | 91% | ▼ | % | % | % | 94% | 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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-30 | 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 |
|---|---|---|---|
| 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 | 2024-10-23 03:20:54 |
| 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 |