| 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 | 2,435 | 2,524 | 2,323 | 2,393 | 71,700 | -164 | 94% | 98% | 68% | ▼ | 104% | 99% | 92% | 75% | 102% |
| 20240726 | 2,393 | 2,489 | 2,393 | 2,489 | 18,400 | 96 | 104% | 104% | 26% | ▲ | 98% | 87% | 88% | 78% | 106% |
| 20240729 | 2,500 | 2,525 | 2,401 | 2,443 | 24,200 | -46 | 98% | 98% | 132% | ▼ | 97% | 82% | 96% | 77% | 104% |
| 20240730 | 2,451 | 2,455 | 2,347 | 2,380 | 30,100 | -63 | 97% | 97% | 124% | ▼ | 102% | 70% | 101% | 75% | 101% |
| 20240731 | 2,334 | 2,380 | 2,331 | 2,380 | 12,800 | 0 | 100% | 102% | 43% | -- | 93% | 78% | 104% | 75% | 101% |
| 20240801 | 2,341 | 2,341 | 2,169 | 2,175 | 35,000 | -205 | 91% | 93% | 273% | ▼ | 97% | 89% | 120% | 68% | 100% |
| 20240802 | 2,075 | 2,076 | 1,940 | 2,008 | 48,700 | -167 | 92% | 97% | 139% | ▼ | 82% | 97% | 131% | 63% | 100% |
| 20240805 | 1,901 | 1,951 | 1,508 | 1,564 | 60,900 | -444 | 78% | 82% | 125% | ▼ | 100% | 110% | 151% | 49% | 100% |
| 20240806 | 1,649 | 1,763 | 1,580 | 1,641 | 56,300 | 77 | 105% | 100% | 92% | ▲ | 111% | 117% | 152% | 52% | 105% |
| 20240807 | 1,635 | 1,864 | 1,635 | 1,820 | 27,400 | 179 | 111% | 111% | 49% | ▲ | 104% | 120% | 140% | 58% | 116% |
| 20240808 | 1,783 | 1,857 | 1,750 | 1,853 | 14,800 | 33 | 102% | 104% | 54% | ▲ | 95% | 115% | 134% | 59% | 118% |
| 20240809 | 1,860 | 1,860 | 1,712 | 1,770 | 16,700 | -83 | 96% | 95% | 113% | ▼ | 102% | 119% | 139% | 56% | 113% |
| 20240813 | 1,789 | 1,832 | 1,730 | 1,820 | 29,400 | 50 | 103% | 102% | 176% | ▲ | 104% | 121% | 136% | 58% | 116% |
| 20240814 | 1,829 | 1,945 | 1,813 | 1,905 | 79,500 | 85 | 105% | 104% | 270% | ▲▲ | 113% | 116% | 131% | 60% | 122% |
| 20240815 | 1,905 | 2,177 | 1,904 | 2,147 | 41,800 | 242 | 113% | 113% | 53% | ▲▲▲ | 97% | 97% | 113% | 76% | 137% |
| 20240816 | 2,206 | 2,220 | 2,074 | 2,137 | 33,200 | -10 | 100% | 97% | 79% | ▼ | 96% | 100% | 115% | 79% | 137% |
| 20240819 | 2,124 | 2,172 | 2,020 | 2,030 | 23,000 | -107 | 95% | 96% | 69% | ▼▼ | 107% | 106% | 118% | 79% | 130% |
| 20240820 | 2,070 | 2,223 | 2,070 | 2,209 | 19,000 | 179 | 109% | 107% | 83% | ▲ | 98% | 109% | 103% | 86% | 141% |
| 20240821 | 2,159 | 2,165 | 2,105 | 2,111 | 10,700 | -98 | 96% | 98% | 56% | ▼ | 99% | 110% | 103% | 83% | 135% |
| 20240822 | 2,144 | 2,157 | 2,088 | 2,130 | 10,600 | 19 | 101% | 99% | 99% | ▲ | 98% | 114% | 102% | 86% | 136% |
| 20240823 | 2,130 | 2,143 | 2,060 | 2,083 | 8,000 | -47 | 98% | 98% | 75% | ▼ | 106% | 121% | 106% | 84% | 133% |
| 20240826 | 2,055 | 2,215 | 2,024 | 2,188 | 23,300 | 105 | 105% | 106% | 291% | ▲ | 105% | 111% | 88% | 90% | 140% |
| 20240827 | 2,238 | 2,365 | 2,238 | 2,360 | 28,400 | 172 | 108% | 105% | 122% | ▲▲ | 96% | 103% | 83% | 99% | 151% |
| 20240828 | 2,358 | 2,359 | 2,235 | 2,260 | 14,400 | -100 | 96% | 96% | 51% | ▼ | 107% | 107% | 86% | 95% | 145% |
| 20240829 | 2,277 | 2,450 | 2,222 | 2,429 | 35,100 | 169 | 107% | 107% | 244% | ▲ | 100% | 90% | 78% | 100% | 155% |
| 20240830 | 2,483 | 2,528 | 2,380 | 2,493 | 75,400 | 64 | 103% | 100% | 215% | ▲▲ | 98% | 89% | 78% | 100% | 159% |
| 20240902 | 2,470 | 2,470 | 2,342 | 2,417 | 34,200 | -76 | 97% | 98% | 45% | ▼ | 98% | 87% | 77% | 97% | 155% |
| 20240903 | 2,493 | 2,527 | 2,433 | 2,436 | 52,500 | 19 | 101% | 98% | 154% | ▲ | 97% | 95% | 84% | 98% | 148% |
| 20240904 | 2,286 | 2,338 | 2,186 | 2,225 | 62,000 | -211 | 91% | 97% | 118% | ▼ | 98% | 88% | 86% | 89% | 126% |
| 20240905 | 2,250 | 2,336 | 2,158 | 2,205 | 28,300 | -20 | 99% | 98% | 46% | ▼▼ | 96% | 88% | 85% | 88% | 125% |
| 20240906 | 2,205 | 2,205 | 2,101 | 2,117 | 22,000 | -88 | 96% | 96% | 78% | ▼▼▼ | 100% | 89% | 87% | 85% | 120% |
| 20240909 | 2,179 | 2,289 | 2,100 | 2,170 | 82,000 | 53 | 103% | 100% | 373% | ▲ | 93% | 89% | 88% | 87% | 119% |
| 20240910 | 2,134 | 2,134 | 1,949 | 1,980 | 106,600 | -190 | 91% | 93% | 130% | ▼ | 96% | 95% | 96% | 79% | 104% |
| 20240911 | 1,960 | 2,020 | 1,872 | 1,882 | 54,400 | -98 | 95% | 96% | 51% | ▼▼ | 100% | 98% | 97% | 75% | 100% |
| 20240912 | 1,952 | 1,971 | 1,912 | 1,950 | 19,700 | 68 | 104% | 100% | 36% | ▲ | 98% | 99% | 97% | 78% | 104% |
| 20240913 | 1,939 | 2,009 | 1,896 | 1,904 | 12,900 | -46 | 98% | 98% | 65% | ▼ | 97% | 102% | 100% | 76% | 101% |
| 20240917 | 1,891 | 1,891 | 1,810 | 1,843 | 15,900 | -61 | 97% | 97% | 123% | ▼▼ | 101% | 101% | 105% | 74% | 100% |
| 20240918 | 1,848 | 1,902 | 1,831 | 1,863 | 9,300 | 20 | 101% | 101% | 58% | ▲ | 103% | 100% | 106% | 75% | 101% |
| 20240919 | 1,872 | 1,944 | 1,872 | 1,920 | 8,700 | 57 | 103% | 103% | 94% | ▲▲ | 100% | 97% | 105% | 77% | 104% |
| 20240920 | 1,930 | 1,950 | 1,910 | 1,925 | 3,500 | 5 | 100% | 100% | 40% | ▲▲▲ | 96% | 97% | 104% | 77% | 104% |
| 20240924 | 1,940 | 1,940 | 1,863 | 1,870 | 5,400 | -55 | 97% | 96% | 154% | ▼ | 101% | 102% | 109% | 75% | 101% |
| 20240925 | 1,850 | 1,920 | 1,832 | 1,860 | 6,500 | -10 | 99% | 101% | 120% | ▼▼ | 100% | 100% | 108% | 75% | 101% |
| 20240926 | 1,877 | 1,881 | 1,841 | 1,879 | 3,400 | 19 | 101% | 100% | 52% | ▲ | 99% | 101% | 108% | 75% | 102% |
| 20240927 | 1,867 | 1,880 | 1,825 | 1,852 | 8,100 | -27 | 99% | 99% | 238% | ▼ | 103% | 104% | 111% | 74% | 100% |
| 20240930 | 1,818 | 1,925 | 1,817 | 1,874 | 14,800 | 22 | 101% | 103% | 183% | ▲ | 100% | 99% | 107% | 75% | 102% |
| 20241001 | 1,890 | 1,901 | 1,861 | 1,885 | 3,000 | 11 | 101% | 100% | 20% | ▲▲ | 98% | 96% | 107% | 77% | 102% |
| 20241002 | 1,898 | 1,898 | 1,824 | 1,859 | 3,600 | -26 | 99% | 98% | 120% | ▼ | 101% | 96% | 108% | 76% | 101% |
| 20241003 | 1,871 | 1,899 | 1,838 | 1,884 | 3,700 | 25 | 101% | 101% | 103% | ▲ | 99% | 95% | 107% | 85% | 102% |
| 20241004 | 1,885 | 1,889 | 1,855 | 1,873 | 3,400 | -11 | 99% | 99% | 92% | ▼ | 99% | 99% | 102% | 85% | 102% |
| 20241007 | 1,850 | 1,868 | 1,818 | 1,831 | 11,400 | -42 | 98% | 99% | 335% | ▼▼ | 99% | 103% | 0% | 84% | 100% |
| 20241008 | 1,817 | 1,817 | 1,783 | 1,795 | 7,500 | -36 | 98% | 99% | 66% | ▼▼▼ | 99% | 107% | 0% | 83% | 100% |
| 20241009 | 1,798 | 1,838 | 1,771 | 1,782 | 5,600 | -13 | 99% | 99% | 75% | ▼▼▼▼ | 99% | 109% | 0% | 90% | 100% |
| 20241010 | 1,772 | 1,783 | 1,748 | 1,763 | 7,400 | -19 | 99% | 99% | 132% | ▼▼▼▼▼ | 104% | 112% | 0% | 90% | 100% |
| 20241011 | 1,760 | 1,841 | 1,738 | 1,823 | 9,700 | 60 | 103% | 104% | 131% | ▲ | 102% | 110% | 0% | 93% | 103% |
| 20241015 | 1,831 | 1,865 | 1,790 | 1,865 | 7,000 | 42 | 102% | 102% | 72% | ▲▲ | 105% | 111% | 0% | 97% | 106% |
| 20241016 | 1,825 | 1,938 | 1,825 | 1,916 | 6,900 | 51 | 103% | 105% | 99% | ▲▲▲ | 101% | 99% | 0% | 100% | 109% |
| 20241017 | 1,916 | 1,972 | 1,912 | 1,939 | 6,100 | 23 | 101% | 101% | 88% | ▲▲▲▲ | 101% | 0% | 0% | 100% | 110% |
| 20241018 | 1,958 | 1,977 | 1,937 | 1,976 | 4,100 | 37 | 102% | 101% | 67% | ▲▲▲▲▲ | 102% | 0% | 0% | 100% | 112% |
| 20241021 | 1,976 | 2,028 | 1,975 | 2,022 | 6,800 | 46 | 102% | 102% | 166% | ▲▲▲▲▲▲ | 95% | 0% | 0% | 100% | 115% |
| 20241022 | 1,994 | 1,994 | 1,881 | 1,891 | 8,500 | -131 | 94% | 95% | 125% | ▼ | % | % | % | 94% | 107% |
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 | 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 |
|---|---|---|---|
| 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 |
|---|---|---|---|---|---|
| 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.） | 2024-10-23 05:25:18 |
| 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 |