| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,404 | 1,404 | 1,386 | 1,390 | 4,900 | -14 | 99% | 99% | 350% | ▼ | 102% | 103% | 129% | 98% | 114% |
| 20240925 | 1,382 | 1,416 | 1,382 | 1,416 | 6,000 | 26 | 102% | 102% | 122% | ▲ | 99% | 100% | 126% | 100% | 116% |
| 20240926 | 1,416 | 1,416 | 1,397 | 1,405 | 5,600 | -11 | 99% | 99% | 93% | ▼ | 99% | 100% | 126% | 99% | 115% |
| 20240927 | 1,415 | 1,417 | 1,402 | 1,402 | 1,200 | -3 | 100% | 99% | 21% | ▼▼ | 100% | 103% | 128% | 99% | 114% |
| 20240930 | 1,401 | 1,424 | 1,369 | 1,403 | 7,600 | 1 | 100% | 100% | 633% | ▲ | 100% | 102% | 120% | 99% | 114% |
| 20241001 | 1,419 | 1,429 | 1,405 | 1,417 | 6,200 | 14 | 101% | 100% | 82% | ▲▲ | 99% | 103% | 121% | 100% | 113% |
| 20241002 | 1,418 | 1,418 | 1,400 | 1,404 | 6,100 | -13 | 99% | 99% | 98% | ▼ | 100% | 106% | 122% | 99% | 110% |
| 20241003 | 1,409 | 1,410 | 1,405 | 1,410 | 700 | 6 | 100% | 100% | 11% | ▲ | 102% | 111% | 122% | 99% | 108% |
| 20241004 | 1,424 | 1,459 | 1,413 | 1,446 | 11,200 | 36 | 103% | 102% | 1600% | ▲▲ | 100% | 116% | 120% | 100% | 109% |
| 20241007 | 1,444 | 1,471 | 1,444 | 1,448 | 16,200 | 2 | 100% | 100% | 145% | ▲▲▲ | 100% | 123% | 119% | 100% | 108% |
| 20241008 | 1,458 | 1,468 | 1,452 | 1,461 | 12,200 | 13 | 101% | 100% | 75% | ▲▲▲▲ | 102% | 122% | 119% | 100% | 109% |
| 20241009 | 1,460 | 1,572 | 1,458 | 1,489 | 27,500 | 28 | 102% | 102% | 225% | ▲▲▲▲▲ | 105% | 112% | 116% | 100% | 112% |
| 20241010 | 1,499 | 1,602 | 1,499 | 1,581 | 34,600 | 92 | 106% | 105% | 126% | ▲▲▲▲▲▲ | 106% | 107% | 110% | 100% | 118% |
| 20241011 | 1,586 | 1,720 | 1,586 | 1,682 | 33,600 | 101 | 106% | 106% | 97% | ▲▲▲▲▲▲▲ | 106% | 100% | 103% | 100% | 125% |
| 20241015 | 1,684 | 1,790 | 1,684 | 1,788 | 41,900 | 106 | 106% | 106% | 125% | ▲▲▲▲▲▲▲▲ | 94% | 93% | 99% | 100% | 132% |
| 20241016 | 1,774 | 1,774 | 1,644 | 1,674 | 69,100 | -114 | 94% | 94% | 165% | ▼ | 101% | 101% | 105% | 94% | 123% |
| 20241017 | 1,661 | 1,720 | 1,625 | 1,681 | 44,500 | 7 | 100% | 101% | 64% | ▲ | 101% | 100% | 104% | 94% | 123% |
| 20241018 | 1,680 | 1,711 | 1,665 | 1,690 | 29,900 | 9 | 101% | 101% | 67% | ▲▲ | 95% | 97% | 106% | 95% | 123% |
| 20241021 | 1,724 | 1,724 | 1,627 | 1,638 | 43,300 | -52 | 97% | 95% | 145% | ▼ | 101% | 104% | 121% | 92% | 118% |
| 20241022 | 1,635 | 1,678 | 1,635 | 1,649 | 17,100 | 11 | 101% | 101% | 39% | ▲ | 101% | 103% | 121% | 92% | 119% |
| 20241023 | 1,653 | 1,680 | 1,648 | 1,674 | 9,400 | 25 | 102% | 101% | 55% | ▲▲ | 100% | 103% | 121% | 94% | 119% |
| 20241024 | 1,662 | 1,678 | 1,640 | 1,665 | 14,800 | -9 | 99% | 100% | 157% | ▼ | 101% | 104% | 122% | 93% | 119% |
| 20241025 | 1,650 | 1,680 | 1,646 | 1,663 | 13,500 | -2 | 100% | 101% | 91% | ▼▼ | 102% | 104% | 121% | 93% | 119% |
| 20241028 | 1,664 | 1,694 | 1,621 | 1,694 | 17,900 | 31 | 102% | 102% | 133% | ▲ | 100% | 103% | 118% | 95% | 121% |
| 20241029 | 1,694 | 1,710 | 1,669 | 1,699 | 15,400 | 5 | 100% | 100% | 86% | ▲▲ | 102% | 103% | 119% | 95% | 121% |
| 20241030 | 1,690 | 1,733 | 1,690 | 1,720 | 15,400 | 21 | 101% | 102% | 100% | ▲▲▲ | 99% | 100% | 117% | 96% | 123% |
| 20241031 | 1,719 | 1,726 | 1,694 | 1,706 | 12,400 | -14 | 99% | 99% | 81% | ▼ | 102% | 101% | 118% | 95% | 121% |
| 20241101 | 1,699 | 1,771 | 1,699 | 1,738 | 13,100 | 32 | 102% | 102% | 106% | ▲ | 100% | 99% | 116% | 97% | 120% |
| 20241105 | 1,735 | 1,737 | 1,726 | 1,737 | 8,300 | -1 | 100% | 100% | 63% | ▼ | 99% | 98% | 116% | 97% | 120% |
| 20241106 | 1,728 | 1,737 | 1,713 | 1,713 | 6,400 | -24 | 99% | 99% | 77% | ▼▼ | 100% | 103% | 118% | 96% | 117% |
| 20241107 | 1,703 | 1,706 | 1,694 | 1,699 | 5,800 | -14 | 99% | 100% | 91% | ▼▼▼ | 101% | 103% | 118% | 95% | 114% |
| 20241108 | 1,691 | 1,709 | 1,681 | 1,709 | 15,800 | 10 | 101% | 101% | 272% | ▲ | 99% | 102% | 117% | 96% | 108% |
| 20241111 | 1,709 | 1,709 | 1,679 | 1,699 | 6,000 | -10 | 99% | 99% | 38% | ▼ | 100% | 108% | 119% | 95% | 104% |
| 20241112 | 1,685 | 1,701 | 1,679 | 1,681 | 2,100 | -18 | 99% | 100% | 35% | ▼▼ | 104% | 117% | 119% | 94% | 103% |
| 20241113 | 1,681 | 1,749 | 1,675 | 1,749 | 33,000 | 68 | 104% | 104% | 1571% | ▲ | 102% | 117% | 117% | 100% | 107% |
| 20241114 | 1,717 | 1,743 | 1,695 | 1,743 | 26,600 | -6 | 100% | 102% | 81% | ▼ | 100% | 115% | 115% | 100% | 106% |
| 20241115 | 1,740 | 1,750 | 1,740 | 1,748 | 9,200 | 5 | 100% | 100% | 35% | ▲ | 104% | 115% | 118% | 100% | 107% |
| 20241118 | 1,749 | 1,865 | 1,740 | 1,823 | 33,600 | 75 | 104% | 104% | 365% | ▲▲ | 107% | 108% | 116% | 100% | 111% |
| 20241119 | 1,840 | 1,975 | 1,833 | 1,974 | 32,500 | 151 | 108% | 107% | 97% | ▲▲▲ | 102% | 100% | 111% | 100% | 120% |
| 20241120 | 1,974 | 2,037 | 1,926 | 2,005 | 31,300 | 31 | 102% | 102% | 96% | ▲▲▲▲ | 103% | 98% | 112% | 100% | 121% |
| 20241121 | 1,955 | 2,007 | 1,955 | 2,007 | 1,000 | 2 | 100% | 103% | 3% | ▲▲▲▲▲ | 99% | 94% | 110% | 100% | 121% |
| 20241122 | 2,000 | 2,011 | 1,959 | 1,978 | 25,800 | -29 | 99% | 99% | 2580% | ▼ | 100% | 95% | 112% | 99% | 119% |
| 20241125 | 1,980 | 1,993 | 1,940 | 1,978 | 10,500 | 0 | 100% | 100% | 41% | -- | 97% | 95% | 113% | 99% | 118% |
| 20241126 | 1,963 | 1,965 | 1,911 | 1,911 | 11,800 | -67 | 97% | 97% | 112% | ▼ | 98% | 102% | 118% | 95% | 114% |
| 20241127 | 1,874 | 1,960 | 1,831 | 1,831 | 18,500 | -80 | 96% | 98% | 157% | ▼▼ | 101% | 108% | 120% | 91% | 109% |
| 20241128 | 1,854 | 1,885 | 1,842 | 1,872 | 4,000 | 41 | 102% | 101% | 22% | ▲ | 101% | 108% | 120% | 93% | 111% |
| 20241129 | 1,849 | 1,919 | 1,835 | 1,862 | 5,300 | -10 | 99% | 101% | 133% | ▼ | 99% | 107% | 119% | 93% | 111% |
| 20241202 | 1,860 | 1,907 | 1,837 | 1,838 | 13,700 | -24 | 99% | 99% | 258% | ▼▼ | 103% | 107% | 119% | 92% | 109% |
| 20241203 | 1,865 | 1,950 | 1,865 | 1,918 | 20,600 | 80 | 104% | 103% | 150% | ▲ | 104% | 103% | 116% | 96% | 114% |
| 20241204 | 1,918 | 2,000 | 1,918 | 1,995 | 9,900 | 77 | 104% | 104% | 48% | ▲▲ | 99% | 100% | 111% | 99% | 119% |
| 20241205 | 1,999 | 2,025 | 1,943 | 1,976 | 15,500 | -19 | 99% | 99% | 157% | ▼ | 100% | 100% | 111% | 98% | 118% |
| 20241206 | 1,998 | 2,013 | 1,979 | 1,999 | 8,200 | 23 | 101% | 100% | 53% | ▲ | 97% | 103% | 0% | 100% | 119% |
| 20241209 | 1,998 | 2,009 | 1,905 | 1,936 | 11,200 | -63 | 97% | 97% | 137% | ▼ | 101% | 109% | 0% | 96% | 115% |
| 20241210 | 1,960 | 1,995 | 1,910 | 1,980 | 7,700 | 44 | 102% | 101% | 69% | ▲ | 101% | 110% | 0% | 99% | 114% |
| 20241211 | 1,983 | 2,024 | 1,937 | 2,003 | 17,100 | 23 | 101% | 101% | 222% | ▲▲ | 99% | 109% | 0% | 100% | 115% |
| 20241212 | 2,005 | 2,032 | 1,920 | 1,989 | 23,200 | -14 | 99% | 99% | 136% | ▼ | 104% | 110% | 0% | 99% | 114% |
| 20241213 | 1,985 | 2,074 | 1,957 | 2,059 | 9,700 | 70 | 104% | 104% | 42% | ▲ | 99% | 103% | 0% | 100% | 113% |
| 20241216 | 2,162 | 2,238 | 2,029 | 2,143 | 59,300 | 84 | 104% | 99% | 611% | ▲▲ | 102% | 103% | 0% | 100% | 117% |
| 20241217 | 2,151 | 2,200 | 2,080 | 2,189 | 40,400 | 46 | 102% | 102% | 68% | ▲▲▲ | 97% | 0% | 0% | 100% | 120% |
| 20241218 | 2,164 | 2,200 | 2,099 | 2,106 | 19,900 | -83 | 96% | 97% | 49% | ▼ | 104% | 0% | 0% | 96% | 115% |
| 20241219 | 2,097 | 2,213 | 2,097 | 2,190 | 34,400 | 84 | 104% | 104% | 173% | ▲ | 106% | 0% | 0% | 100% | 120% |
| 20241220 | 2,100 | 2,240 | 2,100 | 2,218 | 50,900 | 28 | 101% | 106% | 148% | ▲▲ | % | % | % | 100% | 121% |
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 | 823,700 | 0 | 717,100 | 0 | 106,600 |
| 2024-12-06 | 0 | 826,000 | 0 | 716,200 | 0 | 109,800 |
| 2024-11-29 | 0 | 820,500 | 0 | 715,700 | 0 | 104,800 |
| 2024-11-22 | 0 | 822,500 | 0 | 715,600 | 0 | 106,900 |
| 2024-11-15 | 0 | 814,700 | 0 | 711,100 | 0 | 103,600 |
| 2024-11-08 | 0 | 811,300 | 0 | 712,800 | 0 | 98,500 |
| 2024-11-01 | 0 | 814,400 | 0 | 717,500 | 0 | 96,900 |
| 2024-10-25 | 0 | 850,600 | 0 | 746,000 | 0 | 104,600 |
| 2024-10-18 | 0 | 853,300 | 0 | 770,800 | 0 | 82,500 |
| 2024-10-11 | 0 | 810,600 | 0 | 760,800 | 0 | 49,800 |
| 2024-10-04 | 0 | 801,300 | 0 | 765,100 | 0 | 36,200 |
| 2024-09-27 | 0 | 795,400 | 0 | 763,500 | 0 | 31,900 |
| 2024-09-20 | 0 | 810,300 | 0 | 775,300 | 0 | 35,000 |
| 2024-09-13 | 0 | 806,800 | 0 | 770,700 | 0 | 36,100 |
| 2024-09-06 | 0 | 797,000 | 0 | 760,900 | 0 | 36,100 |
| 2024-08-30 | 0 | 787,100 | 0 | 749,500 | 0 | 37,600 |
| 2024-08-23 | 0 | 772,600 | 0 | 737,600 | 0 | 35,000 |
| 2024-08-16 | 0 | 766,000 | 0 | 731,800 | 0 | 34,200 |
| 2024-08-09 | 0 | 763,100 | 0 | 730,500 | 0 | 32,600 |
| 2024-08-02 | 0 | 763,500 | 0 | 729,600 | 0 | 33,900 |
| 2024-07-26 | 0 | 759,200 | 0 | 727,500 | 0 | 31,700 |
| 2024-07-19 | 0 | 769,700 | 0 | 729,700 | 0 | 40,000 |
| 2024-07-12 | 0 | 770,100 | 0 | 727,300 | 0 | 42,800 |
| 2024-07-05 | 0 | 769,700 | 0 | 726,900 | 0 | 42,800 |
| 2024-06-28 | 0 | 773,800 | 0 | 725,600 | 0 | 48,200 |
| 2024-06-21 | 0 | 781,700 | 0 | 733,600 | 0 | 48,100 |
| 2024-06-14 | 0 | 794,300 | 0 | 733,100 | 0 | 61,200 |
| 2024-06-07 | 0 | 794,300 | 0 | 733,200 | 0 | 61,100 |
| 2024-05-31 | 0 | 790,000 | 0 | 731,600 | 0 | 58,400 |
| 2024-05-24 | 0 | 777,400 | 0 | 726,100 | 0 | 51,300 |
| 2024-05-17 | 0 | 773,700 | 0 | 723,500 | 0 | 50,200 |
| 2024-05-10 | 0 | 773,300 | 0 | 723,300 | 0 | 50,000 |
| 2024-05-02 | 0 | 770,200 | 0 | 720,300 | 0 | 49,900 |
| 2024-04-26 | 0 | 768,800 | 0 | 719,300 | 0 | 49,500 |
| 2024-04-19 | 0 | 760,000 | 0 | 716,900 | 0 | 43,100 |
| 2024-04-12 | 0 | 745,000 | 0 | 716,000 | 0 | 29,000 |
| 2024-04-05 | 0 | 744,800 | 0 | 716,100 | 0 | 28,700 |
| 2024-03-29 | 0 | 743,100 | 0 | 715,900 | 0 | 27,200 |
| 2024-03-22 | 0 | 768,400 | 0 | 740,600 | 0 | 27,800 |
| 2024-03-15 | 0 | 367,900 | 0 | 340,100 | 0 | 27,800 |
| 2024-03-08 | 0 | 368,100 | 0 | 339,700 | 0 | 28,400 |
| 2024-03-01 | 0 | 365,400 | 0 | 336,700 | 0 | 28,700 |
| 2024-02-22 | 0 | 366,300 | 0 | 341,200 | 0 | 25,100 |
| 2024-02-16 | 0 | 376,800 | 0 | 347,300 | 0 | 29,500 |
| 2024-02-09 | 0 | 612,600 | 0 | 349,200 | 0 | 263,400 |
| 2024-02-02 | 0 | 627,700 | 0 | 349,400 | 0 | 278,300 |
| 2024-01-26 | 0 | 626,200 | 0 | 349,100 | 0 | 277,100 |
| 2024-01-19 | 0 | 625,900 | 0 | 349,200 | 0 | 276,700 |
| 2024-01-12 | 0 | 620,800 | 0 | 346,900 | 0 | 273,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 15:40 | ウィザス | 2025年3月期第2四半期（中間期）決算短信［日本基準］（連結） |
| 20241113 | 15:40 | ウィザス | 2025年3月期第2四半期決算説明資料 |
| 20240809 | 15:10 | ウィザス | 2025年3月期第1四半期決算短信［日本基準］（連結） |
| 20240809 | 15:10 | ウィザス | 2025年3月期第1四半期決算説明資料 |
| 20240725 | 16:00 | ウィザス | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240627 | 15:10 | ウィザス | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240620 | 18:30 | ウィザス | 株主総会検査役の選任に関するお知らせ |
| 20240613 | 15:10 | ウィザス | 株主による株主総会検査役の選任の申立てに関するお知らせ |
| 20240527 | 15:10 | ウィザス | 株主提案に対する当社取締役会の意見に関するお知らせ |
| 20240527 | 15:10 | ウィザス | 剰余金の配当に関するお知らせ |
| 20240527 | 15:10 | ウィザス | 役員の異動に関するお知らせ |
| 20240527 | 15:10 | ウィザス | 「当社株式等の大規模買付行為に関する対応策（買収防衛策）」に基づく独立委員会委員の一部変更に関するお知らせ |
| 20240513 | 15:10 | ウィザス | 2024年3月期_決算説明資料 |
| 20240513 | 15:10 | ウィザス | 2024年3月期決算短信[日本基準]（連結） |
| 20240513 | 15:10 | ウィザス | 配当予想の修正（増配）に関するお知らせ |
| 20240513 | 15:10 | ウィザス | 特別損失（減損損失）の計上に関するお知らせ |
| 20240329 | 15:40 | ウィザス | 株式会社すららネットとの業務提携に関するお知らせ |
| 20240213 | 15:10 | ウィザス | 2024年3月期第3四半期決算説明資料 |
| 20240213 | 15:10 | ウィザス | 2024年3月期第3四半期決算短信[日本基準]（連結） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UA8R | 350 | 2024-08-28 15:01 | 株式会社ウィザス | Ｓｗｉｓｓ－Ａｓｉａ Ｆｉｎａｎｃｉａｌ Ｓｅｒｖｉｃｅｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100THEL | 350 | 2024-05-27 15:06 | 株式会社ウィザス | Ｓｗｉｓｓ－Ａｓｉａ Ｆｉｎａｎｃｉａｌ Ｓｅｒｖｉｃｅｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100T52Y | 350 | 2024-03-27 14:21 | 株式会社ウィザス | 堀川 一晃 | 変更報告書 |
| S100T4RY | 360 | 2024-03-27 12:00 | 株式会社ウィザス | 堀川 一晃 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T3B8 | 350 | 2024-03-26 15:00 | 株式会社ウィザス | Ｓｗｉｓｓ－Ａｓｉａ Ｆｉｎａｎｃｉａｌ Ｓｅｒｖｉｃｅｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100SYT4 | 360 | 2024-03-04 10:51 | 株式会社ウィザス | 堀川 一晃 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SXYG | 350 | 2024-02-26 15:00 | 株式会社ウィザス | Ｓｗｉｓｓ－Ａｓｉａ Ｆｉｎａｎｃｉａｌ Ｓｅｒｖｉｃｅｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9696 | 1 | 株式会社ウィザス | 2024-12-21 15:25:57 |
| 9696 | 2 | 2024-12-21 15:32:14 | |
| 9696 | 2 | 2024-12-21 03:32:20 | |
| 9696 | 2 | 2024-12-20 15:32:16 | |
| 9696 | 2 | 2024-12-20 03:32:28 | |
| 9696 | 2 | 2024-12-19 15:32:37 | |
| 9696 | 2 | 2024-12-19 03:32:31 | |
| 9696 | 2 | 2024-12-18 15:32:58 | |
| 9696 | 2 | 2024-12-18 03:32:18 | |
| 9696 | 2 | 2024-12-17 16:29:11 |