| 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 | 2,289 | 2,310 | 2,240 | 2,245 | 10,200 | -44 | 98% | 98% | 352% | ▼ | 98% | 99% | 99% | 94% | 100% |
| 20250311 | 2,245 | 2,246 | 2,083 | 2,205 | 21,300 | -40 | 98% | 98% | 209% | ▼▼ | 100% | 101% | 100% | 93% | 100% |
| 20250312 | 2,205 | 2,245 | 2,195 | 2,216 | 2,100 | 11 | 100% | 100% | 10% | ▲ | 98% | 100% | 99% | 93% | 100% |
| 20250313 | 2,225 | 2,225 | 2,188 | 2,191 | 5,700 | -25 | 99% | 98% | 271% | ▼ | 100% | 102% | 100% | 92% | 100% |
| 20250314 | 2,189 | 2,238 | 2,188 | 2,188 | 10,100 | -3 | 100% | 100% | 177% | ▼▼ | 99% | 100% | 98% | 92% | 100% |
| 20250317 | 2,238 | 2,239 | 2,189 | 2,220 | 2,900 | 32 | 101% | 99% | 29% | ▲ | 101% | 102% | 101% | 93% | 101% |
| 20250318 | 2,188 | 2,211 | 2,188 | 2,211 | 4,600 | -9 | 100% | 101% | 159% | ▼ | 102% | 102% | 106% | 93% | 101% |
| 20250319 | 2,190 | 2,225 | 2,190 | 2,225 | 1,600 | 14 | 101% | 102% | 35% | ▲ | 101% | 100% | 105% | 93% | 102% |
| 20250321 | 2,216 | 2,274 | 2,182 | 2,239 | 17,000 | 14 | 101% | 101% | 1063% | ▲▲ | 98% | 98% | 105% | 94% | 102% |
| 20250324 | 2,239 | 2,263 | 2,201 | 2,201 | 116,300 | -38 | 98% | 98% | 684% | ▼ | 101% | 100% | 107% | 92% | 101% |
| 20250325 | 2,201 | 2,238 | 2,183 | 2,234 | 6,800 | 33 | 101% | 101% | 6% | ▲ | 98% | 97% | 104% | 94% | 102% |
| 20250326 | 2,253 | 2,253 | 2,202 | 2,213 | 6,100 | -21 | 99% | 98% | 90% | ▼ | 100% | 98% | 111% | 93% | 101% |
| 20250327 | 2,200 | 2,225 | 2,200 | 2,203 | 3,800 | -10 | 100% | 100% | 62% | ▼▼ | 104% | 99% | 118% | 93% | 101% |
| 20250328 | 2,113 | 2,248 | 2,113 | 2,200 | 7,200 | -3 | 100% | 104% | 189% | ▼▼▼ | 99% | 93% | 114% | 92% | 101% |
| 20250401 | 2,200 | 2,205 | 2,151 | 2,182 | 8,800 | -18 | 99% | 99% | 122% | ▼▼▼▼ | 99% | 93% | 115% | 92% | 100% |
| 20250402 | 2,182 | 2,194 | 2,162 | 2,162 | 9,700 | -20 | 99% | 99% | 110% | ▼▼▼▼▼ | 99% | 95% | 118% | 93% | 100% |
| 20250403 | 2,112 | 2,137 | 2,098 | 2,098 | 6,200 | -64 | 97% | 99% | 64% | ▼▼▼▼▼▼ | 97% | 99% | 119% | 92% | 100% |
| 20250404 | 2,098 | 2,133 | 1,959 | 2,041 | 26,200 | -57 | 97% | 97% | 423% | ▼▼▼▼▼▼▼ | 106% | 113% | 131% | 89% | 100% |
| 20250408 | 1,905 | 2,041 | 1,904 | 2,020 | 21,300 | -21 | 99% | 106% | 81% | ▼▼▼▼▼▼▼▼ | 100% | 110% | 137% | 88% | 100% |
| 20250409 | 2,000 | 2,000 | 1,961 | 2,000 | 11,200 | -20 | 99% | 100% | 53% | ▼▼▼▼▼▼▼▼▼ | 98% | 108% | 133% | 89% | 100% |
| 20250410 | 2,050 | 2,065 | 1,987 | 2,000 | 21,300 | 0 | 100% | 98% | 190% | -- | 106% | 113% | 143% | 89% | 100% |
| 20250411 | 1,950 | 2,100 | 1,950 | 2,075 | 13,900 | 75 | 104% | 106% | 65% | ▲ | 101% | 110% | 132% | 93% | 104% |
| 20250414 | 2,125 | 2,178 | 2,100 | 2,151 | 11,500 | 76 | 104% | 101% | 83% | ▲▲ | 102% | 109% | 129% | 96% | 108% |
| 20250415 | 2,164 | 2,200 | 2,097 | 2,200 | 13,600 | 49 | 102% | 102% | 118% | ▲▲▲ | 101% | 108% | 128% | 98% | 110% |
| 20250416 | 2,186 | 2,250 | 2,186 | 2,210 | 8,700 | 10 | 100% | 101% | 64% | ▲▲▲▲ | 100% | 106% | 126% | 99% | 111% |
| 20250417 | 2,210 | 2,278 | 2,203 | 2,211 | 7,800 | 1 | 100% | 100% | 90% | ▲▲▲▲▲ | 105% | 106% | 126% | 99% | 111% |
| 20250418 | 2,210 | 2,329 | 2,210 | 2,329 | 25,600 | 118 | 105% | 105% | 328% | ▲▲▲▲▲▲ | 102% | 106% | 121% | 100% | 116% |
| 20250421 | 2,307 | 2,365 | 2,286 | 2,351 | 13,500 | 22 | 101% | 102% | 53% | ▲▲▲▲▲▲▲ | 100% | 109% | 121% | 100% | 118% |
| 20250422 | 2,302 | 2,363 | 2,292 | 2,295 | 22,700 | -56 | 98% | 100% | 168% | ▼ | 100% | 107% | 119% | 98% | 115% |
| 20250423 | 2,345 | 2,345 | 2,292 | 2,334 | 11,400 | 39 | 102% | 100% | 50% | ▲ | 100% | 104% | 118% | 99% | 117% |
| 20250424 | 2,350 | 2,490 | 2,343 | 2,343 | 32,100 | 9 | 100% | 100% | 282% | ▲▲ | 104% | 106% | 114% | 100% | 117% |
| 20250425 | 2,337 | 2,441 | 2,337 | 2,439 | 6,500 | 96 | 104% | 104% | 20% | ▲▲▲ | 103% | 105% | 111% | 100% | 122% |
| 20250428 | 2,439 | 2,520 | 2,438 | 2,500 | 66,100 | 61 | 103% | 103% | 1017% | ▲▲▲▲ | 99% | 107% | 111% | 100% | 125% |
| 20250430 | 2,484 | 2,520 | 2,415 | 2,452 | 8,200 | -48 | 98% | 99% | 12% | ▼ | 98% | 109% | 111% | 98% | 123% |
| 20250501 | 2,499 | 2,535 | 2,430 | 2,447 | 23,300 | -5 | 100% | 98% | 284% | ▼▼ | 102% | 114% | 113% | 98% | 122% |
| 20250502 | 2,446 | 2,524 | 2,410 | 2,484 | 24,900 | 37 | 102% | 102% | 107% | ▲ | 103% | 113% | 112% | 99% | 124% |
| 20250507 | 2,484 | 2,600 | 2,483 | 2,562 | 45,400 | 78 | 103% | 103% | 182% | ▲▲ | 102% | 107% | 107% | 100% | 128% |
| 20250508 | 2,597 | 2,719 | 2,559 | 2,660 | 43,600 | 98 | 104% | 102% | 96% | ▲▲▲ | 102% | 96% | 104% | 100% | 133% |
| 20250509 | 2,672 | 2,750 | 2,672 | 2,735 | 103,900 | 75 | 103% | 102% | 238% | ▲▲▲▲ | 101% | 94% | 100% | 100% | 137% |
| 20250512 | 2,760 | 2,796 | 2,633 | 2,795 | 193,600 | 60 | 102% | 101% | 186% | ▲▲▲▲▲ | 99% | 93% | 99% | 100% | 140% |
| 20250513 | 2,798 | 2,804 | 2,704 | 2,766 | 90,700 | -29 | 99% | 99% | 47% | ▼ | 98% | 101% | 108% | 99% | 133% |
| 20250514 | 2,566 | 2,600 | 2,430 | 2,514 | 161,900 | -252 | 91% | 98% | 179% | ▼▼ | 102% | 104% | 110% | 90% | 117% |
| 20250515 | 2,527 | 2,593 | 2,514 | 2,567 | 36,000 | 53 | 102% | 102% | 22% | ▲ | 101% | 102% | 108% | 92% | 117% |
| 20250516 | 2,568 | 2,627 | 2,558 | 2,606 | 51,500 | 39 | 102% | 101% | 143% | ▲▲ | 100% | 99% | 104% | 93% | 118% |
| 20250519 | 2,610 | 2,618 | 2,583 | 2,600 | 14,500 | -6 | 100% | 100% | 28% | ▼ | 100% | 102% | 105% | 93% | 118% |
| 20250520 | 2,599 | 2,625 | 2,568 | 2,594 | 30,500 | -6 | 100% | 100% | 210% | ▼▼ | 100% | 103% | 104% | 93% | 113% |
| 20250521 | 2,615 | 2,620 | 2,590 | 2,620 | 18,900 | 26 | 101% | 100% | 62% | ▲ | 98% | 105% | 104% | 94% | 114% |
| 20250522 | 2,631 | 2,640 | 2,580 | 2,591 | 25,300 | -29 | 99% | 98% | 134% | ▼ | 99% | 106% | 104% | 93% | 113% |
| 20250523 | 2,617 | 2,656 | 2,569 | 2,595 | 32,300 | 4 | 100% | 99% | 128% | ▲ | 104% | 109% | 0% | 93% | 111% |
| 20250526 | 2,550 | 2,685 | 2,525 | 2,658 | 34,800 | 63 | 102% | 104% | 108% | ▲▲ | 100% | 103% | 0% | 95% | 113% |
| 20250527 | 2,700 | 2,788 | 2,685 | 2,699 | 39,900 | 41 | 102% | 100% | 115% | ▲▲▲ | 103% | 100% | 0% | 97% | 111% |
| 20250528 | 2,696 | 2,767 | 2,644 | 2,766 | 50,500 | 67 | 102% | 103% | 127% | ▲▲▲▲ | 100% | 99% | 0% | 99% | 113% |
| 20250529 | 2,725 | 2,787 | 2,722 | 2,722 | 12,800 | -44 | 98% | 100% | 25% | ▼ | 103% | 100% | 0% | 97% | 111% |
| 20250530 | 2,700 | 2,772 | 2,700 | 2,772 | 11,400 | 50 | 102% | 103% | 89% | ▲ | 97% | 98% | 0% | 99% | 113% |
| 20250602 | 2,772 | 2,772 | 2,684 | 2,699 | 44,600 | -73 | 97% | 97% | 391% | ▼ | 100% | 101% | 0% | 97% | 109% |
| 20250603 | 2,700 | 2,756 | 2,660 | 2,690 | 45,800 | -9 | 100% | 100% | 103% | ▼▼ | 99% | 0% | 0% | 96% | 107% |
| 20250604 | 2,673 | 2,703 | 2,648 | 2,649 | 54,500 | -41 | 98% | 99% | 119% | ▼▼▼ | 102% | 0% | 0% | 95% | 105% |
| 20250605 | 2,650 | 2,712 | 2,650 | 2,693 | 38,100 | 44 | 102% | 102% | 70% | ▲ | 101% | 0% | 0% | 96% | 107% |
| 20250606 | 2,700 | 2,731 | 2,653 | 2,724 | 30,600 | 31 | 101% | 101% | 80% | ▲▲ | % | % | % | 97% | 108% |
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 | 313,600 | 0 | 6,700 | 0 | 306,900 |
| 2025-05-23 | 0 | 281,600 | 0 | 6,600 | 0 | 275,000 |
| 2025-05-16 | 0 | 279,100 | 0 | 7,100 | 0 | 272,000 |
| 2025-05-09 | 0 | 279,200 | 0 | 6,900 | 0 | 272,300 |
| 2025-05-02 | 0 | 223,400 | 0 | 27,200 | 0 | 196,200 |
| 2025-04-25 | 0 | 162,200 | 0 | 27,200 | 0 | 135,000 |
| 2025-04-18 | 0 | 157,800 | 0 | 27,100 | 0 | 130,700 |
| 2025-04-11 | 0 | 149,500 | 0 | 29,200 | 0 | 120,300 |
| 2025-04-04 | 0 | 161,800 | 0 | 31,400 | 0 | 130,400 |
| 2025-03-28 | 0 | 150,000 | 0 | 35,400 | 0 | 114,600 |
| 2025-03-21 | 0 | 254,800 | 0 | 110,600 | 0 | 144,200 |
| 2025-03-14 | 0 | 426,500 | 0 | 109,700 | 0 | 316,800 |
| 2025-03-07 | 0 | 863,700 | 0 | 558,500 | 0 | 305,200 |
| 2025-02-28 | 0 | 856,600 | 0 | 559,800 | 0 | 296,800 |
| 2025-02-21 | 0 | 850,400 | 0 | 559,800 | 0 | 290,600 |
| 2025-02-14 | 0 | 977,200 | 0 | 701,900 | 0 | 275,300 |
| 2025-02-07 | 0 | 913,800 | 0 | 706,500 | 0 | 207,300 |
| 2025-01-31 | 0 | 910,800 | 0 | 714,700 | 0 | 196,100 |
| 2025-01-24 | 0 | 907,600 | 0 | 715,600 | 0 | 192,000 |
| 2025-01-17 | 0 | 901,100 | 0 | 715,200 | 0 | 185,900 |
| 2025-01-10 | 0 | 887,000 | 0 | 717,800 | 0 | 169,200 |
| 2024-12-27 | 0 | 868,300 | 0 | 714,000 | 0 | 154,300 |
| 2024-12-20 | 0 | 802,500 | 0 | 711,600 | 0 | 90,900 |
| 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
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VF90 | 350 | 2025-03-21 15:32 | 株式会社ウィザス | Ｓｗｉｓｓ－Ａｓｉａ Ｆｉｎａｎｃｉａｌ Ｓｅｒｖｉｃｅｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100VEZV | 350 | 2025-03-18 15:31 | 株式会社ウィザス | Ｓｗｉｓｓ－Ａｓｉａ Ｆｉｎａｎｃｉａｌ Ｓｅｒｖｉｃｅｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100VCHJ | 350 | 2025-03-11 15:38 | 株式会社ウィザス | Ｓｗｉｓｓ－Ａｓｉａ Ｆｉｎａｎｃｉａｌ Ｓｅｒｖｉｃｅｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100V0MS | 350 | 2024-12-27 15:31 | 株式会社ウィザス | Ｓｗｉｓｓ－Ａｓｉａ Ｆｉｎａｎｃｉａｌ Ｓｅｒｖｉｃｅｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| 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 | 2025-06-06 15:22:24 |
| 9696 | 2 | 2025年定時株主総会 招集通知および株主総会資料（3,639 KB） | 2025-06-04 08:33:21 |
| 9696 | 2 | 2025年定時株主総会 その他の電子提供措置事項（交付書面省略事項）（378 KB） | 2025-06-04 08:33:19 |
| 9696 | 2 | 奥田啓祐（株式会社ウィザス・グループ広報部所属）が、アジア陸上競技選手権大会の男子・十種競技の日本代表として出場します！ - ニュース｜株式会社ウィザス | 2025-05-14 04:30:38 |
| 9696 | 2 | 2025-05-13 06:29:11 | |
| 9696 | 2 | 2025-05-12 18:32:49 | |
| 9696 | 2 | 2025-05-12 07:32:11 | |
| 9696 | 2 | 2025-05-11 20:32:10 | |
| 9696 | 2 | 2025-05-11 09:31:20 | |
| 9696 | 2 | 2025-05-10 22:31:06 |