| 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 | 1,792 | 1,792 | 1,751 | 1,760 | 7,500 | -32 | 98% | 98% | 46% | ▼▼▼▼▼▼▼ | 100% | 106% | 117% | 84% | 100% |
| 20250311 | 1,743 | 1,753 | 1,697 | 1,741 | 18,100 | -19 | 99% | 100% | 241% | ▼▼▼▼▼▼▼▼ | 102% | 107% | 117% | 83% | 100% |
| 20250312 | 1,740 | 1,793 | 1,738 | 1,775 | 9,900 | 34 | 102% | 102% | 55% | ▲ | 101% | 105% | 115% | 85% | 102% |
| 20250313 | 1,775 | 1,827 | 1,771 | 1,790 | 7,900 | 15 | 101% | 101% | 80% | ▲▲ | 103% | 104% | 112% | 85% | 103% |
| 20250314 | 1,792 | 1,850 | 1,790 | 1,840 | 6,000 | 50 | 103% | 103% | 76% | ▲▲▲ | 100% | 100% | 109% | 88% | 106% |
| 20250317 | 1,841 | 1,875 | 1,805 | 1,850 | 17,100 | 10 | 101% | 100% | 285% | ▲▲▲▲ | 100% | 102% | 105% | 88% | 106% |
| 20250318 | 1,869 | 1,869 | 1,845 | 1,864 | 5,000 | 14 | 101% | 100% | 29% | ▲▲▲▲▲ | 99% | 105% | 100% | 90% | 107% |
| 20250319 | 1,873 | 1,880 | 1,852 | 1,863 | 6,900 | -1 | 100% | 99% | 138% | ▼ | 99% | 105% | 96% | 90% | 107% |
| 20250321 | 1,860 | 1,862 | 1,814 | 1,850 | 7,700 | -13 | 99% | 99% | 112% | ▼▼ | 98% | 110% | 97% | 89% | 106% |
| 20250324 | 1,850 | 1,850 | 1,822 | 1,822 | 4,500 | -28 | 98% | 98% | 58% | ▼▼▼ | 105% | 112% | 99% | 92% | 105% |
| 20250325 | 1,817 | 1,924 | 1,792 | 1,900 | 27,300 | 78 | 104% | 105% | 607% | ▲ | 103% | 105% | 95% | 96% | 109% |
| 20250326 | 1,913 | 2,030 | 1,862 | 1,961 | 29,100 | 61 | 103% | 103% | 107% | ▲▲ | 97% | 102% | 94% | 99% | 113% |
| 20250327 | 1,961 | 2,000 | 1,911 | 1,911 | 7,400 | -50 | 97% | 97% | 25% | ▼ | 107% | 103% | 97% | 96% | 110% |
| 20250328 | 1,900 | 2,074 | 1,900 | 2,041 | 20,300 | 130 | 107% | 107% | 274% | ▲ | 100% | 95% | 94% | 100% | 117% |
| 20250331 | 1,963 | 1,980 | 1,931 | 1,960 | 9,300 | -81 | 96% | 100% | 46% | ▼ | 102% | 86% | 94% | 96% | 113% |
| 20250401 | 1,960 | 2,026 | 1,946 | 2,006 | 4,800 | 46 | 102% | 102% | 52% | ▲ | 97% | 80% | 91% | 98% | 115% |
| 20250402 | 2,022 | 2,022 | 1,951 | 1,957 | 4,500 | -49 | 98% | 97% | 94% | ▼ | 102% | 91% | 101% | 96% | 112% |
| 20250403 | 1,837 | 1,930 | 1,816 | 1,868 | 20,100 | -89 | 95% | 102% | 447% | ▼▼ | 93% | 93% | 101% | 92% | 107% |
| 20250404 | 1,828 | 1,828 | 1,624 | 1,693 | 62,500 | -175 | 91% | 93% | 311% | ▼▼▼ | 105% | 110% | 119% | 83% | 100% |
| 20250408 | 1,551 | 1,700 | 1,551 | 1,622 | 33,600 | -71 | 96% | 105% | 54% | ▼▼▼▼ | 96% | 105% | 114% | 79% | 100% |
| 20250409 | 1,622 | 1,623 | 1,506 | 1,560 | 13,300 | -62 | 96% | 96% | 40% | ▼▼▼▼▼ | 98% | 99% | 107% | 76% | 100% |
| 20250410 | 1,720 | 1,720 | 1,651 | 1,678 | 7,400 | 118 | 108% | 98% | 56% | ▲ | 104% | 106% | 112% | 82% | 108% |
| 20250411 | 1,638 | 1,736 | 1,602 | 1,700 | 10,800 | 22 | 101% | 104% | 146% | ▲▲ | 97% | 103% | 106% | 83% | 109% |
| 20250414 | 1,735 | 1,736 | 1,686 | 1,690 | 5,400 | -10 | 99% | 97% | 50% | ▼ | 101% | 106% | 108% | 83% | 108% |
| 20250415 | 1,690 | 1,749 | 1,690 | 1,711 | 14,400 | 21 | 101% | 101% | 267% | ▲ | 99% | 105% | 107% | 84% | 110% |
| 20250416 | 1,711 | 1,748 | 1,695 | 1,695 | 6,800 | -16 | 99% | 99% | 47% | ▼ | 102% | 107% | 108% | 83% | 109% |
| 20250417 | 1,695 | 1,730 | 1,695 | 1,730 | 1,700 | 35 | 102% | 102% | 25% | ▲ | 103% | 106% | 105% | 85% | 111% |
| 20250418 | 1,738 | 1,800 | 1,737 | 1,788 | 12,200 | 58 | 103% | 103% | 718% | ▲▲ | 101% | 105% | 104% | 88% | 115% |
| 20250421 | 1,765 | 1,810 | 1,761 | 1,790 | 1,600 | 2 | 100% | 101% | 13% | ▲▲▲ | 100% | 103% | 102% | 88% | 115% |
| 20250422 | 1,790 | 1,830 | 1,766 | 1,797 | 6,200 | 7 | 100% | 100% | 388% | ▲▲▲▲ | 100% | 101% | 101% | 88% | 115% |
| 20250423 | 1,813 | 1,814 | 1,781 | 1,814 | 1,800 | 17 | 101% | 100% | 29% | ▲▲▲▲▲ | 102% | 101% | 101% | 89% | 116% |
| 20250424 | 1,810 | 1,861 | 1,810 | 1,847 | 4,600 | 33 | 102% | 102% | 256% | ▲▲▲▲▲▲ | 98% | 97% | 98% | 90% | 118% |
| 20250425 | 1,855 | 1,887 | 1,821 | 1,822 | 8,600 | -25 | 99% | 98% | 187% | ▼ | 101% | 97% | 99% | 89% | 117% |
| 20250428 | 1,825 | 1,863 | 1,825 | 1,838 | 1,900 | 16 | 101% | 101% | 22% | ▲ | 99% | 95% | 87% | 92% | 118% |
| 20250430 | 1,852 | 1,892 | 1,827 | 1,831 | 4,000 | -7 | 100% | 99% | 211% | ▼ | 99% | 98% | 89% | 91% | 117% |
| 20250501 | 1,815 | 1,815 | 1,793 | 1,793 | 300 | -38 | 98% | 99% | 8% | ▼▼ | 99% | 101% | 90% | 92% | 115% |
| 20250502 | 1,800 | 1,800 | 1,714 | 1,776 | 14,200 | -17 | 99% | 99% | 4733% | ▼▼▼ | 99% | 102% | 92% | 95% | 114% |
| 20250507 | 1,777 | 1,815 | 1,765 | 1,765 | 3,200 | -11 | 99% | 99% | 23% | ▼▼▼▼ | 100% | 105% | 95% | 96% | 113% |
| 20250508 | 1,746 | 1,800 | 1,741 | 1,741 | 5,200 | -24 | 99% | 100% | 163% | ▼▼▼▼▼ | 102% | 104% | 94% | 94% | 112% |
| 20250509 | 1,750 | 1,800 | 1,750 | 1,783 | 3,200 | 42 | 102% | 102% | 62% | ▲ | 102% | 101% | 93% | 97% | 114% |
| 20250512 | 1,785 | 1,820 | 1,772 | 1,820 | 1,300 | 37 | 102% | 102% | 41% | ▲▲ | 98% | 86% | 89% | 99% | 108% |
| 20250513 | 1,847 | 1,858 | 1,801 | 1,818 | 5,000 | -2 | 100% | 98% | 385% | ▼ | 101% | 88% | 91% | 98% | 108% |
| 20250514 | 1,812 | 1,827 | 1,785 | 1,827 | 2,500 | 9 | 100% | 101% | 50% | ▲ | 100% | 86% | 92% | 99% | 108% |
| 20250515 | 1,800 | 1,830 | 1,800 | 1,802 | 3,600 | -25 | 99% | 100% | 144% | ▼ | 109% | 106% | 114% | 98% | 106% |
| 20250516 | 1,452 | 1,600 | 1,452 | 1,584 | 100,800 | -218 | 88% | 109% | 2800% | ▼▼ | 99% | 98% | 102% | 86% | 100% |
| 20250519 | 1,613 | 1,661 | 1,509 | 1,592 | 25,400 | 8 | 101% | 99% | 25% | ▲ | 97% | 102% | 104% | 86% | 101% |
| 20250520 | 1,583 | 1,583 | 1,532 | 1,532 | 13,600 | -60 | 96% | 97% | 54% | ▼ | 101% | 106% | 108% | 83% | 100% |
| 20250521 | 1,532 | 1,565 | 1,532 | 1,541 | 4,100 | 9 | 101% | 101% | 30% | ▲ | 101% | 107% | 109% | 83% | 101% |
| 20250522 | 1,511 | 1,564 | 1,505 | 1,520 | 8,700 | -21 | 99% | 101% | 212% | ▼ | 104% | 105% | 103% | 82% | 100% |
| 20250523 | 1,521 | 1,600 | 1,521 | 1,579 | 11,900 | 59 | 104% | 104% | 137% | ▲ | 102% | 101% | 0% | 85% | 104% |
| 20250526 | 1,579 | 1,630 | 1,563 | 1,610 | 6,100 | 31 | 102% | 102% | 51% | ▲▲ | 101% | 99% | 0% | 87% | 106% |
| 20250527 | 1,596 | 1,620 | 1,586 | 1,618 | 3,300 | 8 | 100% | 101% | 54% | ▲▲▲ | 97% | 101% | 0% | 88% | 106% |
| 20250528 | 1,624 | 1,624 | 1,576 | 1,577 | 4,200 | -41 | 97% | 97% | 127% | ▼ | 99% | 102% | 0% | 86% | 104% |
| 20250529 | 1,617 | 1,617 | 1,561 | 1,593 | 7,500 | 16 | 101% | 99% | 179% | ▲ | 97% | 104% | 0% | 87% | 105% |
| 20250530 | 1,596 | 1,600 | 1,549 | 1,550 | 9,200 | -43 | 97% | 97% | 123% | ▼ | 102% | 106% | 0% | 85% | 102% |
| 20250602 | 1,550 | 1,580 | 1,529 | 1,580 | 5,100 | 30 | 102% | 102% | 55% | ▲ | 104% | 100% | 0% | 86% | 104% |
| 20250603 | 1,567 | 1,670 | 1,565 | 1,635 | 10,600 | 55 | 103% | 104% | 208% | ▲▲ | 100% | 0% | 0% | 89% | 108% |
| 20250604 | 1,661 | 1,774 | 1,565 | 1,653 | 30,600 | 18 | 101% | 100% | 289% | ▲▲▲ | 100% | 0% | 0% | 90% | 109% |
| 20250605 | 1,635 | 1,643 | 1,576 | 1,643 | 6,400 | -10 | 99% | 100% | 21% | ▼ | 95% | 0% | 0% | 90% | 108% |
| 20250606 | 1,643 | 1,688 | 1,534 | 1,561 | 55,200 | -82 | 95% | 95% | 863% | ▼▼ | % | % | % | 85% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 365,100 | 0 | 319,600 | 0 | 45,500 |
| 2025-05-23 | 0 | 360,400 | 0 | 315,100 | 0 | 45,300 |
| 2025-05-16 | 0 | 353,000 | 0 | 306,700 | 0 | 46,300 |
| 2025-05-09 | 0 | 357,500 | 0 | 309,900 | 0 | 47,600 |
| 2025-05-02 | 0 | 354,600 | 0 | 304,900 | 0 | 49,700 |
| 2025-04-25 | 0 | 361,300 | 0 | 313,300 | 0 | 48,000 |
| 2025-04-18 | 0 | 356,600 | 0 | 306,700 | 0 | 49,900 |
| 2025-04-11 | 0 | 341,400 | 0 | 290,400 | 0 | 51,000 |
| 2025-04-04 | 100 | 336,800 | 100 | 273,200 | 0 | 63,600 |
| 2025-03-28 | 0 | 347,500 | 0 | 285,200 | 0 | 62,300 |
| 2025-03-21 | 0 | 339,300 | 0 | 273,800 | 0 | 65,500 |
| 2025-03-14 | 0 | 330,400 | 0 | 265,600 | 0 | 64,800 |
| 2025-03-07 | 0 | 320,000 | 0 | 255,900 | 0 | 64,100 |
| 2025-02-28 | 0 | 336,800 | 0 | 253,700 | 0 | 83,100 |
| 2025-02-21 | 0 | 335,900 | 0 | 247,800 | 0 | 88,100 |
| 2025-02-14 | 100 | 335,500 | 100 | 252,300 | 0 | 83,200 |
| 2025-02-07 | 0 | 326,800 | 0 | 240,500 | 0 | 86,300 |
| 2025-01-31 | 0 | 321,400 | 0 | 238,300 | 0 | 83,100 |
| 2025-01-24 | 0 | 340,700 | 0 | 252,300 | 0 | 88,400 |
| 2025-01-17 | 0 | 344,300 | 0 | 250,000 | 0 | 94,300 |
| 2025-01-10 | 0 | 342,000 | 0 | 244,000 | 0 | 98,000 |
| 2024-12-27 | 0 | 359,700 | 0 | 243,800 | 0 | 115,900 |
| 2024-12-20 | 0 | 362,400 | 0 | 244,700 | 0 | 117,700 |
| 2024-12-13 | 0 | 373,600 | 0 | 248,000 | 0 | 125,600 |
| 2024-12-06 | 0 | 381,500 | 0 | 250,100 | 0 | 131,400 |
| 2024-11-29 | 0 | 390,100 | 0 | 256,500 | 0 | 133,600 |
| 2024-11-22 | 0 | 396,600 | 0 | 253,200 | 0 | 143,400 |
| 2024-11-15 | 0 | 399,200 | 0 | 249,500 | 0 | 149,700 |
| 2024-11-08 | 0 | 401,300 | 0 | 248,200 | 0 | 153,100 |
| 2024-11-01 | 0 | 398,300 | 0 | 245,000 | 0 | 153,300 |
| 2024-10-25 | 0 | 399,900 | 0 | 244,000 | 0 | 155,900 |
| 2024-10-18 | 0 | 400,500 | 0 | 243,100 | 0 | 157,400 |
| 2024-10-11 | 200 | 405,700 | 200 | 243,500 | 0 | 162,200 |
| 2024-10-04 | 0 | 401,900 | 0 | 243,000 | 0 | 158,900 |
| 2024-09-27 | 0 | 398,100 | 0 | 243,400 | 0 | 154,700 |
| 2024-09-20 | 0 | 396,800 | 0 | 241,600 | 0 | 155,200 |
| 2024-09-13 | 0 | 400,100 | 0 | 240,800 | 0 | 159,300 |
| 2024-09-06 | 0 | 389,000 | 0 | 234,800 | 0 | 154,200 |
| 2024-08-30 | 0 | 394,300 | 0 | 247,600 | 0 | 146,700 |
| 2024-08-23 | 0 | 377,500 | 0 | 238,200 | 0 | 139,300 |
| 2024-08-16 | 0 | 367,900 | 0 | 235,100 | 0 | 132,800 |
| 2024-08-09 | 0 | 364,400 | 0 | 232,100 | 0 | 132,300 |
| 2024-08-02 | 0 | 399,400 | 0 | 246,800 | 0 | 152,600 |
| 2024-07-26 | 0 | 400,500 | 0 | 249,800 | 0 | 150,700 |
| 2024-07-19 | 0 | 425,200 | 0 | 254,900 | 0 | 170,300 |
| 2024-07-12 | 0 | 379,300 | 0 | 216,000 | 0 | 163,300 |
| 2024-07-05 | 0 | 374,200 | 0 | 279,100 | 0 | 95,100 |
| 2024-06-28 | 0 | 371,000 | 0 | 278,800 | 0 | 92,200 |
| 2024-06-21 | 0 | 370,900 | 0 | 278,400 | 0 | 92,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250520 | 10:00 | Ｇ－ＷＴＯＫＹＯ | 主要株主の異動に関するお知らせ |
| 20250519 | 10:30 | Ｇ－ＷＴＯＫＹＯ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了並びに主要株主の異動に関するお知らせ |
| 20250516 | 16:40 | Ｇ－ＷＴＯＫＹＯ | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20250515 | 19:20 | Ｇ－ＷＴＯＫＹＯ | （訂正・数値データ訂正）「2025年６月期 第３四半期決算短信〔日本基準〕（非連結）」の一部訂正について |
| 20250116 | 14:00 | Ｇ－ＷＴＯＫＹＯ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20250106 | 14:00 | Ｇ－ＷＴＯＫＹＯ | 自己株式の取得状況に関するお知らせ |
| 20241203 | 13:00 | Ｇ－ＷＴＯＫＹＯ | 自己株式の取得状況に関するお知らせ |
| 20240917 | 16:00 | Ｇ－ＷＴＯＫＹＯ | 従業員持株会設立に関するお知らせ |
| 20240912 | 16:00 | Ｇ－ＷＴＯＫＹＯ | 事業計画及び成長可能性に関する説明資料 |
| 20240814 | 15:00 | Ｇ－ＷＴＯＫＹＯ | 2024年６月期 決算短信〔日本基準〕（非連結） |
| 20240814 | 15:00 | Ｇ－ＷＴＯＫＹＯ | 2024年６月期 通期決算説明資料 |
| 20240214 | 15:00 | Ｇ－ＷＴＯＫＹＯ | 2024年６月期 第2四半期決算短信〔日本基準〕（非連結） |
| 20240214 | 15:00 | Ｇ－ＷＴＯＫＹＯ | 2024年６月期 第2四半期決算説明資料 |
| 20240207 | 16:00 | Ｇ－ＷＴＯＫＹＯ | （開示事項の経過）Web3領域の当社合弁会社、秋元康氏とWeb3起業家・渡辺創太氏を迎えグローバルなエンターテインメント事業を始動 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VTAG | 350 | 2025-05-23 15:41 | 株式会社Ｗ ＴＯＫＹＯ | 村上 範義 | 変更報告書 |
| S100VSTQ | 350 | 2025-05-22 11:00 | 株式会社W TOKYO | 株式会社ディー・エル・イー | 変更報告書（短期大量譲渡） |
| S100VSTE | 350 | 2025-05-22 10:59 | 株式会社W TOKYO | 株式会社ディー・エル・イー | 変更報告書 |
| S100VBZR | 350 | 2025-03-05 09:43 | 株式会社W TOKYO | 株式会社トランザクション | 変更報告書 |
| S100UZMI | 350 | 2024-12-20 15:43 | 株式会社Ｗ ＴＯＫＹＯ | 村上 範義 | 変更報告書 |
| S100T47G | 360 | 2024-03-28 13:23 | 株式会社W TOKYO | カルチュア・エンタテインメント株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T05N | 350 | 2024-03-15 15:15 | 株式会社W TOKYO | カルチュア・エンタテインメント株式会社 | 変更報告書 |
| S100SZFF | 350 | 2024-03-01 15:24 | 株式会社W TOKYO | 株式会社ディー・エル・イー | 大量保有報告書 |
| S100SXM7 | 350 | 2024-02-22 10:41 | 株式会社W TOKYO | ゴーディアン・キャピタル・シンガポール・プライベート・リミテッド | 変更報告書 |
| S100SOP7 | 350 | 2024-01-29 14:49 | 株式会社W TOKYO | ゴーディアン・キャピタル・シンガポール・プライベート・リミテッド | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9159 | 1 | 株式会社W TOKYO（W TOKYO INC.） | 2025-06-07 12:28:32 |
| 9159 | 2 | 免責事項 | 株式会社W TOKYO（W TOKYO INC.） | 2024-06-27 00:32:06 |
| 9159 | 2 | 電子公告 | 株式会社W TOKYO（W TOKYO INC.） | 2024-06-27 00:32:05 |
| 9159 | 2 | IRお問い合わせ | 株式会社W TOKYO（W TOKYO INC.） | 2024-06-27 00:32:03 |
| 9159 | 2 | IRカレンダー | 株式会社W TOKYO（W TOKYO INC.） | 2024-06-27 00:32:02 |
| 9159 | 2 | 財務ハイライト | 株式会社W TOKYO（W TOKYO INC.） | 2024-06-27 00:32:00 |
| 9159 | 2 | 株主優待 | 株式会社W TOKYO（W TOKYO INC.） | 2024-06-27 00:31:59 |
| 9159 | 2 | 株主総会 | 株式会社W TOKYO（W TOKYO INC.） | 2024-06-27 00:31:57 |
| 9159 | 2 | 株式情報 | 株式会社W TOKYO（W TOKYO INC.） | 2024-06-27 00:31:55 |
| 9159 | 2 | IR資料 | 株式会社W TOKYO（W TOKYO INC.） | 2024-06-27 00:31:53 |