| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240925 | 1,188 | 1,188 | 1,188 | 1,188 | 100 | 0 | 100% | 100% | 50% | -- | 100% | 97% | 97% | 99% | 101% |
| 20240926 | 1,199 | 1,199 | 1,199 | 1,199 | 300 | 11 | 101% | 100% | 300% | ▲ | 101% | 99% | 98% | 100% | 102% |
| 20240927 | 1,191 | 1,200 | 1,191 | 1,200 | 1,500 | 1 | 100% | 101% | 500% | ▲▲ | 99% | 101% | 99% | 100% | 102% |
| 20241001 | 1,170 | 1,170 | 1,140 | 1,160 | 1,000 | -40 | 97% | 99% | 67% | ▼ | 100% | 102% | 100% | 97% | 100% |
| 20241002 | 1,161 | 1,161 | 1,160 | 1,160 | 600 | 0 | 100% | 100% | 60% | -- | 99% | 102% | 100% | 97% | 100% |
| 20241003 | 1,160 | 1,160 | 1,151 | 1,151 | 200 | -9 | 99% | 99% | 33% | ▼ | 101% | 105% | 100% | 96% | 100% |
| 20241004 | 1,165 | 1,177 | 1,165 | 1,177 | 600 | 26 | 102% | 101% | 300% | ▲ | 100% | 104% | 99% | 98% | 102% |
| 20241008 | 1,174 | 1,174 | 1,174 | 1,174 | 100 | -3 | 100% | 100% | 17% | ▼ | 100% | 97% | 99% | 98% | 102% |
| 20241009 | 1,180 | 1,180 | 1,180 | 1,180 | 500 | 6 | 101% | 100% | 500% | ▲ | 100% | 96% | 99% | 98% | 103% |
| 20241010 | 1,181 | 1,181 | 1,181 | 1,181 | 400 | 1 | 100% | 100% | 80% | ▲▲ | 103% | 97% | 99% | 98% | 103% |
| 20241011 | 1,181 | 1,222 | 1,181 | 1,222 | 1,300 | 41 | 103% | 103% | 325% | ▲▲▲ | 97% | 99% | 100% | 100% | 106% |
| 20241015 | 1,170 | 1,170 | 1,109 | 1,139 | 2,500 | -83 | 93% | 97% | 192% | ▼ | 100% | 101% | 102% | 93% | 100% |
| 20241016 | 1,139 | 1,139 | 1,135 | 1,135 | 300 | -4 | 100% | 100% | 12% | ▼▼ | 100% | 102% | 103% | 93% | 100% |
| 20241017 | 1,135 | 1,135 | 1,135 | 1,135 | 100 | 0 | 100% | 100% | 33% | -- | 100% | 101% | 101% | 93% | 100% |
| 20241018 | 1,151 | 1,151 | 1,147 | 1,148 | 900 | 13 | 101% | 100% | 900% | ▲ | 101% | 100% | 100% | 94% | 101% |
| 20241021 | 1,149 | 1,155 | 1,149 | 1,155 | 200 | 7 | 101% | 101% | 22% | ▲▲ | 99% | 99% | 102% | 95% | 102% |
| 20241023 | 1,136 | 1,137 | 1,126 | 1,126 | 1,000 | -29 | 97% | 99% | 500% | ▼ | 102% | 98% | 102% | 92% | 100% |
| 20241024 | 1,139 | 1,164 | 1,139 | 1,163 | 1,000 | 37 | 103% | 102% | 100% | ▲ | 99% | 98% | 100% | 95% | 103% |
| 20241025 | 1,163 | 1,163 | 1,154 | 1,154 | 200 | -9 | 99% | 99% | 20% | ▼ | 97% | 99% | 101% | 94% | 102% |
| 20241028 | 1,154 | 1,154 | 1,116 | 1,116 | 900 | -38 | 97% | 97% | 450% | ▼▼ | 100% | 104% | 105% | 91% | 100% |
| 20241029 | 1,120 | 1,120 | 1,120 | 1,120 | 800 | 4 | 100% | 100% | 89% | ▲ | 100% | 104% | 105% | 92% | 100% |
| 20241030 | 1,120 | 1,120 | 1,119 | 1,119 | 500 | -1 | 100% | 100% | 63% | ▼ | 102% | 103% | 105% | 92% | 100% |
| 20241031 | 1,121 | 1,138 | 1,121 | 1,138 | 400 | 19 | 102% | 102% | 80% | ▲ | 100% | 99% | 103% | 93% | 102% |
| 20241107 | 1,139 | 1,139 | 1,139 | 1,139 | 200 | 1 | 100% | 100% | 50% | ▲▲ | 102% | 96% | 103% | 93% | 102% |
| 20241108 | 1,144 | 1,166 | 1,144 | 1,165 | 1,900 | 26 | 102% | 102% | 950% | ▲▲▲ | 100% | 98% | 100% | 95% | 104% |
| 20241114 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | -15 | 99% | 100% | 5% | ▼ | 100% | 100% | 102% | 94% | 103% |
| 20241115 | 1,126 | 1,129 | 1,126 | 1,128 | 400 | -22 | 98% | 100% | 400% | ▼▼ | 96% | 103% | 102% | 92% | 101% |
| 20241118 | 1,130 | 1,130 | 1,090 | 1,090 | 10,200 | -38 | 97% | 96% | 2550% | ▼▼▼ | 101% | 106% | 105% | 89% | 100% |
| 20241119 | 1,090 | 1,096 | 1,090 | 1,096 | 600 | 6 | 101% | 101% | 6% | ▲ | 100% | 104% | 102% | 90% | 101% |
| 20241120 | 1,126 | 1,126 | 1,126 | 1,126 | 200 | 30 | 103% | 100% | 33% | ▲▲ | 100% | 104% | 102% | 92% | 103% |
| 20241121 | 1,126 | 1,126 | 1,126 | 1,126 | 100 | 0 | 100% | 100% | 50% | -- | 103% | 104% | 102% | 97% | 103% |
| 20241122 | 1,126 | 1,168 | 1,126 | 1,160 | 600 | 34 | 103% | 103% | 600% | ▲ | 99% | 99% | 97% | 100% | 106% |
| 20241125 | 1,157 | 1,157 | 1,141 | 1,141 | 400 | -19 | 98% | 99% | 67% | ▼ | 100% | 98% | 96% | 98% | 105% |
| 20241126 | 1,171 | 1,171 | 1,166 | 1,166 | 200 | 25 | 102% | 100% | 50% | ▲ | 101% | 98% | 96% | 100% | 107% |
| 20241127 | 1,166 | 1,176 | 1,166 | 1,176 | 600 | 10 | 101% | 101% | 300% | ▲▲ | 97% | 97% | 92% | 100% | 108% |
| 20241128 | 1,175 | 1,175 | 1,145 | 1,145 | 400 | -31 | 97% | 97% | 67% | ▼ | 100% | 99% | 93% | 97% | 105% |
| 20241129 | 1,153 | 1,155 | 1,150 | 1,150 | 500 | 5 | 100% | 100% | 125% | ▲ | 97% | 103% | 95% | 98% | 106% |
| 20241202 | 1,120 | 1,133 | 1,083 | 1,083 | 1,800 | -67 | 94% | 97% | 360% | ▼ | 103% | 103% | 94% | 92% | 100% |
| 20241203 | 1,113 | 1,141 | 1,108 | 1,141 | 1,000 | 58 | 105% | 103% | 56% | ▲ | 100% | 98% | 90% | 97% | 105% |
| 20241204 | 1,145 | 1,145 | 1,145 | 1,145 | 100 | 4 | 100% | 100% | 10% | ▲▲ | 100% | 98% | 90% | 97% | 106% |
| 20241206 | 1,145 | 1,145 | 1,145 | 1,145 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 97% | 0% | 97% | 106% |
| 20241209 | 1,149 | 1,149 | 1,149 | 1,149 | 100 | 4 | 100% | 100% | 50% | ▲ | 98% | 95% | 0% | 98% | 106% |
| 20241210 | 1,140 | 1,140 | 1,118 | 1,118 | 600 | -31 | 97% | 98% | 600% | ▼ | 103% | 98% | 0% | 95% | 103% |
| 20241211 | 1,095 | 1,125 | 1,095 | 1,124 | 500 | 6 | 101% | 103% | 83% | ▲ | 102% | 97% | 0% | 96% | 104% |
| 20241212 | 1,101 | 1,120 | 1,100 | 1,120 | 700 | -4 | 100% | 102% | 140% | ▼ | 97% | 93% | 0% | 95% | 103% |
| 20241213 | 1,120 | 1,125 | 1,082 | 1,082 | 2,100 | -38 | 97% | 97% | 300% | ▼▼ | 100% | 98% | 0% | 92% | 100% |
| 20241216 | 1,052 | 1,066 | 1,052 | 1,055 | 11,600 | -27 | 98% | 100% | 552% | ▼▼▼ | 100% | 96% | 0% | 90% | 100% |
| 20241217 | 1,072 | 1,072 | 1,045 | 1,068 | 1,600 | 13 | 101% | 100% | 14% | ▲ | 98% | 0% | 0% | 91% | 101% |
| 20241218 | 1,068 | 1,068 | 1,045 | 1,045 | 200 | -23 | 98% | 98% | 13% | ▼ | 98% | 0% | 0% | 89% | 100% |
| 20241219 | 1,061 | 1,061 | 1,036 | 1,036 | 1,100 | -9 | 99% | 98% | 550% | ▼▼ | 100% | 0% | 0% | 88% | 100% |
| 20241220 | 1,034 | 1,034 | 1,032 | 1,032 | 800 | -4 | 100% | 100% | 73% | ▼▼▼ | % | % | % | 88% | 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 | 21,300 | 0 | 17,000 | 0 | 4,300 |
| 2024-12-06 | 0 | 20,900 | 0 | 16,600 | 0 | 4,300 |
| 2024-11-29 | 0 | 20,900 | 0 | 16,600 | 0 | 4,300 |
| 2024-11-22 | 0 | 20,500 | 0 | 16,500 | 0 | 4,000 |
| 2024-11-15 | 0 | 20,500 | 0 | 16,500 | 0 | 4,000 |
| 2024-11-08 | 0 | 20,500 | 0 | 16,500 | 0 | 4,000 |
| 2024-11-01 | 0 | 21,100 | 0 | 17,100 | 0 | 4,000 |
| 2024-10-25 | 0 | 20,200 | 0 | 16,200 | 0 | 4,000 |
| 2024-10-18 | 0 | 20,600 | 0 | 16,600 | 0 | 4,000 |
| 2024-10-11 | 0 | 21,400 | 0 | 17,200 | 0 | 4,200 |
| 2024-10-04 | 0 | 20,500 | 0 | 16,300 | 0 | 4,200 |
| 2024-09-27 | 0 | 20,000 | 0 | 15,800 | 0 | 4,200 |
| 2024-09-20 | 0 | 19,700 | 0 | 15,500 | 0 | 4,200 |
| 2024-09-13 | 0 | 19,600 | 0 | 15,500 | 0 | 4,100 |
| 2024-09-06 | 0 | 19,700 | 0 | 15,500 | 0 | 4,200 |
| 2024-08-30 | 0 | 19,600 | 0 | 15,500 | 0 | 4,100 |
| 2024-08-23 | 0 | 19,600 | 0 | 15,500 | 0 | 4,100 |
| 2024-08-16 | 0 | 19,200 | 0 | 15,600 | 0 | 3,600 |
| 2024-08-09 | 0 | 19,200 | 0 | 15,600 | 0 | 3,600 |
| 2024-08-02 | 0 | 21,100 | 0 | 16,400 | 0 | 4,700 |
| 2024-07-26 | 0 | 21,100 | 0 | 16,600 | 0 | 4,500 |
| 2024-07-19 | 0 | 20,900 | 0 | 16,600 | 0 | 4,300 |
| 2024-07-12 | 0 | 19,500 | 0 | 16,600 | 0 | 2,900 |
| 2024-07-05 | 0 | 20,100 | 0 | 16,500 | 0 | 3,600 |
| 2024-06-28 | 0 | 19,700 | 0 | 15,700 | 0 | 4,000 |
| 2024-06-21 | 0 | 19,100 | 0 | 15,800 | 0 | 3,300 |
| 2024-06-14 | 0 | 19,600 | 0 | 15,500 | 0 | 4,100 |
| 2024-06-07 | 0 | 19,800 | 0 | 15,500 | 0 | 4,300 |
| 2024-05-31 | 0 | 19,500 | 0 | 15,300 | 0 | 4,200 |
| 2024-05-24 | 0 | 19,100 | 0 | 15,000 | 0 | 4,100 |
| 2024-05-17 | 0 | 19,200 | 0 | 15,100 | 0 | 4,100 |
| 2024-05-10 | 0 | 18,900 | 0 | 15,000 | 0 | 3,900 |
| 2024-05-02 | 0 | 18,900 | 0 | 15,000 | 0 | 3,900 |
| 2024-04-26 | 0 | 18,500 | 0 | 14,600 | 0 | 3,900 |
| 2024-04-19 | 0 | 18,700 | 0 | 14,500 | 0 | 4,200 |
| 2024-04-12 | 0 | 18,600 | 0 | 14,500 | 0 | 4,100 |
| 2024-04-05 | 0 | 18,600 | 0 | 14,500 | 0 | 4,100 |
| 2024-03-29 | 0 | 18,900 | 0 | 14,900 | 0 | 4,000 |
| 2024-03-22 | 0 | 19,100 | 0 | 15,000 | 0 | 4,100 |
| 2024-03-15 | 0 | 17,900 | 0 | 13,800 | 0 | 4,100 |
| 2024-03-08 | 0 | 17,700 | 0 | 13,800 | 0 | 3,900 |
| 2024-03-01 | 0 | 21,200 | 0 | 13,800 | 0 | 7,400 |
| 2024-02-22 | 0 | 21,500 | 0 | 13,900 | 0 | 7,600 |
| 2024-02-16 | 0 | 29,500 | 0 | 21,900 | 0 | 7,600 |
| 2024-02-09 | 0 | 21,400 | 0 | 13,300 | 0 | 8,100 |
| 2024-02-02 | 0 | 21,400 | 0 | 13,100 | 0 | 8,300 |
| 2024-01-26 | 0 | 21,500 | 0 | 13,100 | 0 | 8,400 |
| 2024-01-19 | 0 | 21,100 | 0 | 13,000 | 0 | 8,100 |
| 2024-01-12 | 0 | 21,300 | 0 | 13,000 | 0 | 8,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 15:00 | ウッドフレンス | 2025年５月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240830 | 17:00 | ウッドフレンス | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240828 | 17:00 | ウッドフレンス | 財務報告に係る内部統制の開示すべき重要な不備の解消に関するお知らせ |
| 20240828 | 17:00 | ウッドフレンス | 公益財団法人財務会計基準機構への加入状況等に関するお知らせ |
| 20240729 | 15:00 | ウッドフレンス | 定款の一部変更のお知らせ |
| 20240729 | 15:00 | ウッドフレンス | 剰余金の配当（無配）に関するお知らせ |
| 20240711 | 15:20 | ウッドフレンス | 2024年５月期 決算短信〔日本基準〕（連結） |
| 20240711 | 15:20 | ウッドフレンス | 2024年５月期業績予想と実績値との差異に関するお知らせ |
| 20240621 | 16:00 | ウッドフレンス | 民事訴訟の終了に関するお知らせ |
| 20240603 | 15:00 | ウッドフレンス | グループ内の組織再編による持株会社体制への移行完了 （子会社の設立及び吸収分割による事業承継）に関するお知らせ |
| 20240520 | 15:00 | ウッドフレンス | （開示事項の経過）グループ内の組織再編による持株会社体制への移行 （子会社の設立及び吸収分割による事業承継）に関するお知らせ |
| 20240517 | 16:00 | ウッドフレンス | 代表取締役の異動に関するお知らせ |
| 20240410 | 15:00 | ウッドフレンス | 2024年５月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240318 | 17:00 | ウッドフレンス | （開示事項の経過・変更）グループ内の組織再編による持株会社体制への移行 （子会社の設立及び吸収分割による事業承継）に関するお知らせ |
| 20240111 | 15:40 | ウッドフレンス | 2024年５月期第２四半期決算短信〔日本基準〕(連結) |
| 20240111 | 15:40 | ウッドフレンス | 2024年５月期第２四半期（累計）業績予想と実績の差異及び通期業績予想の修正に関するお知らせ |
| 20240111 | 15:40 | ウッドフレンス | グループ内の組織再編による持株会社体制への移行（子会社の設立及び吸収分割による事業承継）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 |
|---|---|---|---|
| 8886 | 1 | 株式会社ウッドフレンズ（WOOD FRIENDS） | 2024-12-21 13:26:51 |
| 8886 | 2 | 電子公告｜IR / IR･投資家情報 | 2024-06-19 10:49:13 |
| 8886 | 2 | 株式情報｜IR・投資家情報｜株式会社ウッドフレンズ（WOOD FRIENDS） | 2024-06-19 10:49:12 |
| 8886 | 2 | 情報公開方針｜IR・投資家情報｜株式会社ウッドフレンズ（WOOD FRIENDS） | 2024-06-19 10:49:11 |
| 8886 | 2 | 決算公告｜IR / IR･投資家情報 | 2024-06-19 10:49:10 |
| 8886 | 2 | IR情報｜IR / IR･投資家情報 | 2024-06-19 10:49:09 |
| 8886 | 2 | 2024年５月期 第３四半期決算短信｜IR / IR･投資家情報 | 2024-06-19 10:49:07 |
| 8886 | 2 | 代表取締役の異動に関するお知らせ｜IR / IR･投資家情報 | 2024-06-19 10:49:06 |
| 8886 | 2 | （開示事項の経過）グループ内の組織再編による持株会社体制への移行 （子会社の設立及び吸収分割による事業承継）に関するお知らせ｜IR / IR･投資家情報 | 2024-06-19 10:49:05 |
| 8886 | 2 | グループ内の組織再編による持株会社体制への移行完了 （子会社の設立及び吸収分割による事業承継）に関するお知らせ｜IR / IR･投資家情報 | 2024-06-19 10:49:04 |