| 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 | 788 | 798 | 778 | 778 | 115,800 | -15 | 98% | 99% | 76% | ▼ | 100% | 98% | 98% | 88% | 100% |
| 20240925 | 763 | 766 | 749 | 766 | 179,300 | -12 | 98% | 100% | 155% | ▼▼ | 100% | 98% | 97% | 87% | 100% |
| 20240926 | 770 | 775 | 761 | 770 | 146,200 | 4 | 101% | 100% | 82% | ▲ | 98% | 98% | 97% | 87% | 101% |
| 20240927 | 773 | 773 | 752 | 760 | 151,700 | -10 | 99% | 98% | 104% | ▼ | 101% | 102% | 102% | 86% | 100% |
| 20240930 | 730 | 753 | 723 | 739 | 188,400 | -21 | 97% | 101% | 124% | ▼▼ | 99% | 99% | 99% | 84% | 100% |
| 20241001 | 753 | 759 | 746 | 748 | 73,900 | 9 | 101% | 99% | 39% | ▲ | 101% | 100% | 100% | 86% | 101% |
| 20241002 | 746 | 767 | 745 | 754 | 158,500 | 6 | 101% | 101% | 214% | ▲▲ | 99% | 97% | 105% | 87% | 102% |
| 20241003 | 756 | 768 | 745 | 745 | 95,700 | -9 | 99% | 99% | 60% | ▼ | 100% | 99% | 117% | 90% | 101% |
| 20241004 | 743 | 753 | 740 | 745 | 113,000 | 0 | 100% | 100% | 118% | -- | 99% | 99% | 117% | 90% | 101% |
| 20241007 | 754 | 757 | 746 | 749 | 59,500 | 4 | 101% | 99% | 53% | ▲ | 98% | 101% | 120% | 90% | 101% |
| 20241008 | 743 | 743 | 727 | 729 | 109,800 | -20 | 97% | 98% | 185% | ▼ | 101% | 101% | 122% | 88% | 100% |
| 20241009 | 730 | 735 | 720 | 734 | 147,300 | 5 | 101% | 101% | 134% | ▲ | 99% | 100% | 121% | 89% | 101% |
| 20241010 | 734 | 750 | 728 | 728 | 131,900 | -6 | 99% | 99% | 90% | ▼ | 103% | 103% | 124% | 88% | 100% |
| 20241011 | 725 | 756 | 724 | 748 | 141,200 | 20 | 103% | 103% | 107% | ▲ | 98% | 99% | 120% | 91% | 103% |
| 20241015 | 752 | 756 | 731 | 740 | 154,300 | -8 | 99% | 98% | 109% | ▼ | 100% | 97% | 124% | 93% | 102% |
| 20241016 | 733 | 737 | 729 | 735 | 67,100 | -5 | 99% | 100% | 43% | ▼▼ | 101% | 97% | 124% | 93% | 101% |
| 20241017 | 732 | 741 | 728 | 737 | 83,400 | 2 | 100% | 101% | 124% | ▲ | 101% | 95% | 124% | 93% | 101% |
| 20241018 | 737 | 752 | 737 | 745 | 91,200 | 8 | 101% | 101% | 109% | ▲▲ | 96% | 94% | 124% | 94% | 102% |
| 20241021 | 741 | 741 | 708 | 713 | 214,800 | -32 | 96% | 96% | 236% | ▼ | 98% | 96% | 128% | 90% | 100% |
| 20241022 | 719 | 721 | 705 | 707 | 110,000 | -6 | 99% | 98% | 51% | ▼▼ | 100% | 100% | 131% | 91% | 100% |
| 20241023 | 701 | 711 | 700 | 701 | 118,000 | -6 | 99% | 100% | 107% | ▼▼▼ | 100% | 101% | 132% | 91% | 100% |
| 20241024 | 696 | 704 | 684 | 698 | 119,500 | -3 | 100% | 100% | 101% | ▼▼▼▼ | 98% | 115% | 132% | 91% | 100% |
| 20241025 | 694 | 700 | 678 | 683 | 177,700 | -15 | 98% | 98% | 149% | ▼▼▼▼▼ | 102% | 129% | 136% | 90% | 100% |
| 20241028 | 677 | 697 | 677 | 692 | 121,000 | 9 | 101% | 102% | 68% | ▲ | 101% | 126% | 132% | 92% | 101% |
| 20241029 | 695 | 704 | 692 | 704 | 92,400 | 12 | 102% | 101% | 76% | ▲▲ | 98% | 125% | 130% | 93% | 103% |
| 20241030 | 708 | 708 | 691 | 696 | 298,100 | -8 | 99% | 98% | 323% | ▼ | 100% | 112% | 115% | 92% | 102% |
| 20241031 | 796 | 796 | 796 | 796 | 71,100 | 100 | 114% | 100% | 24% | ▲ | 109% | 111% | 115% | 100% | 117% |
| 20241101 | 800 | 872 | 797 | 872 | 1,582,900 | 76 | 110% | 109% | 2226% | ▲▲ | 102% | 105% | 103% | 100% | 128% |
| 20241105 | 861 | 883 | 852 | 879 | 449,800 | 7 | 101% | 102% | 28% | ▲▲▲ | 101% | 102% | 101% | 100% | 129% |
| 20241106 | 881 | 910 | 864 | 888 | 467,700 | 9 | 101% | 101% | 104% | ▲▲▲▲ | 98% | 101% | 98% | 100% | 130% |
| 20241107 | 903 | 908 | 872 | 882 | 226,400 | -6 | 99% | 98% | 48% | ▼ | 100% | 103% | 101% | 99% | 129% |
| 20241108 | 883 | 909 | 875 | 884 | 217,300 | 2 | 100% | 100% | 96% | ▲ | 102% | 104% | 101% | 100% | 129% |
| 20241111 | 880 | 900 | 875 | 900 | 153,400 | 16 | 102% | 102% | 71% | ▲▲ | 99% | 102% | 99% | 100% | 132% |
| 20241112 | 900 | 903 | 888 | 893 | 155,700 | -7 | 99% | 99% | 101% | ▼ | 102% | 103% | 99% | 99% | 131% |
| 20241113 | 895 | 912 | 887 | 910 | 157,300 | 17 | 102% | 102% | 101% | ▲ | 100% | 98% | 98% | 100% | 133% |
| 20241114 | 909 | 911 | 873 | 906 | 256,000 | -4 | 100% | 100% | 163% | ▼ | 102% | 98% | 98% | 100% | 133% |
| 20241115 | 901 | 920 | 884 | 915 | 176,600 | 9 | 101% | 102% | 69% | ▲ | 100% | 95% | 95% | 100% | 134% |
| 20241118 | 917 | 937 | 913 | 918 | 222,700 | 3 | 100% | 100% | 126% | ▲▲ | 97% | 96% | 95% | 100% | 134% |
| 20241119 | 913 | 914 | 882 | 887 | 327,500 | -31 | 97% | 97% | 147% | ▼ | 99% | 97% | 98% | 97% | 130% |
| 20241120 | 887 | 895 | 873 | 880 | 234,600 | -7 | 99% | 99% | 72% | ▼▼ | 97% | 98% | 99% | 96% | 129% |
| 20241121 | 877 | 877 | 847 | 850 | 282,700 | -30 | 97% | 97% | 121% | ▼▼▼ | 103% | 104% | 100% | 93% | 124% |
| 20241122 | 851 | 874 | 849 | 874 | 225,100 | 24 | 103% | 103% | 80% | ▲ | 97% | 102% | 98% | 95% | 128% |
| 20241125 | 870 | 871 | 848 | 848 | 265,000 | -26 | 97% | 97% | 118% | ▼ | 101% | 105% | 99% | 92% | 123% |
| 20241126 | 848 | 858 | 838 | 856 | 225,400 | 8 | 101% | 101% | 85% | ▲ | 99% | 102% | 98% | 93% | 123% |
| 20241127 | 850 | 851 | 828 | 838 | 211,800 | -18 | 98% | 99% | 94% | ▼ | 104% | 101% | 97% | 91% | 120% |
| 20241128 | 857 | 914 | 852 | 888 | 637,100 | 50 | 106% | 104% | 301% | ▲ | 100% | 98% | 94% | 97% | 112% |
| 20241129 | 883 | 908 | 878 | 887 | 183,600 | -1 | 100% | 100% | 29% | ▼ | 97% | 98% | 93% | 97% | 106% |
| 20241202 | 890 | 898 | 864 | 864 | 162,100 | -23 | 97% | 97% | 88% | ▼▼ | 100% | 99% | 96% | 94% | 103% |
| 20241203 | 862 | 867 | 853 | 863 | 187,300 | -1 | 100% | 100% | 116% | ▼▼▼ | 99% | 98% | 96% | 94% | 103% |
| 20241204 | 864 | 883 | 848 | 854 | 371,000 | -9 | 99% | 99% | 198% | ▼▼▼▼ | 101% | 98% | 97% | 93% | 102% |
| 20241205 | 859 | 874 | 859 | 869 | 116,300 | 15 | 102% | 101% | 31% | ▲ | 97% | 97% | 95% | 95% | 104% |
| 20241206 | 861 | 863 | 829 | 838 | 330,200 | -31 | 96% | 97% | 284% | ▼ | 102% | 99% | 0% | 91% | 100% |
| 20241209 | 836 | 860 | 836 | 850 | 121,100 | 12 | 101% | 102% | 37% | ▲ | 99% | 97% | 0% | 93% | 101% |
| 20241210 | 849 | 850 | 830 | 839 | 165,400 | -11 | 99% | 99% | 137% | ▼ | 98% | 99% | 0% | 91% | 100% |
| 20241211 | 829 | 829 | 814 | 815 | 193,700 | -24 | 97% | 98% | 117% | ▼▼ | 102% | 101% | 0% | 89% | 100% |
| 20241212 | 816 | 838 | 816 | 831 | 153,900 | 16 | 102% | 102% | 79% | ▲ | 99% | 99% | 0% | 91% | 102% |
| 20241213 | 836 | 836 | 817 | 825 | 131,400 | -6 | 99% | 99% | 85% | ▼ | 99% | 101% | 0% | 90% | 101% |
| 20241216 | 825 | 828 | 813 | 815 | 145,500 | -10 | 99% | 99% | 111% | ▼▼ | 101% | 100% | 0% | 92% | 100% |
| 20241217 | 816 | 825 | 804 | 823 | 166,200 | 8 | 101% | 101% | 114% | ▲ | 98% | 0% | 0% | 93% | 101% |
| 20241218 | 827 | 827 | 811 | 812 | 184,400 | -11 | 99% | 98% | 111% | ▼ | 104% | 0% | 0% | 91% | 100% |
| 20241219 | 801 | 833 | 796 | 831 | 211,300 | 19 | 102% | 104% | 115% | ▲ | 99% | 0% | 0% | 94% | 102% |
| 20241220 | 829 | 839 | 815 | 817 | 102,000 | -14 | 98% | 99% | 48% | ▼ | % | % | % | 92% | 101% |
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 | 41,100 | 940,500 | 0 | 568,200 | 41,100 | 372,300 |
| 2024-12-06 | 44,700 | 893,900 | 0 | 522,000 | 44,700 | 371,900 |
| 2024-11-29 | 63,600 | 934,300 | 0 | 514,800 | 63,600 | 419,500 |
| 2024-11-22 | 52,700 | 827,900 | 0 | 417,900 | 52,700 | 410,000 |
| 2024-11-15 | 77,700 | 766,900 | 0 | 361,400 | 77,700 | 405,500 |
| 2024-11-08 | 112,500 | 831,500 | 0 | 390,200 | 112,500 | 441,300 |
| 2024-11-01 | 115,600 | 804,100 | 0 | 353,800 | 115,600 | 450,300 |
| 2024-10-25 | 16,500 | 661,700 | 0 | 397,000 | 16,500 | 264,700 |
| 2024-10-18 | 19,900 | 775,900 | 0 | 491,800 | 19,900 | 284,100 |
| 2024-10-11 | 24,000 | 786,300 | 0 | 496,600 | 24,000 | 289,700 |
| 2024-10-04 | 20,400 | 784,200 | 0 | 489,400 | 20,400 | 294,800 |
| 2024-09-27 | 43,300 | 786,500 | 0 | 481,200 | 43,300 | 305,300 |
| 2024-09-20 | 41,500 | 712,900 | 0 | 432,600 | 41,500 | 280,300 |
| 2024-09-13 | 30,400 | 635,200 | 0 | 351,100 | 30,400 | 284,100 |
| 2024-09-06 | 38,400 | 615,700 | 0 | 341,200 | 38,400 | 274,500 |
| 2024-08-30 | 60,300 | 619,000 | 0 | 295,600 | 60,300 | 323,400 |
| 2024-08-23 | 101,700 | 704,600 | 1,300 | 373,900 | 100,400 | 330,700 |
| 2024-08-16 | 43,200 | 624,800 | 0 | 364,800 | 43,200 | 260,000 |
| 2024-08-09 | 12,100 | 591,800 | 0 | 370,800 | 12,100 | 221,000 |
| 2024-08-02 | 19,700 | 795,100 | 0 | 489,600 | 19,700 | 305,500 |
| 2024-07-26 | 34,500 | 828,000 | 0 | 517,100 | 34,500 | 310,900 |
| 2024-07-19 | 25,000 | 801,100 | 0 | 479,700 | 25,000 | 321,400 |
| 2024-07-12 | 28,800 | 724,500 | 200 | 441,200 | 28,600 | 283,300 |
| 2024-07-05 | 31,900 | 720,800 | 200 | 451,300 | 31,700 | 269,500 |
| 2024-06-28 | 43,800 | 653,600 | 1,900 | 431,400 | 41,900 | 222,200 |
| 2024-06-21 | 69,800 | 635,000 | 28,400 | 411,800 | 41,400 | 223,200 |
| 2024-06-14 | 46,300 | 722,400 | 14,600 | 489,500 | 31,700 | 232,900 |
| 2024-06-07 | 40,100 | 742,500 | 6,900 | 497,600 | 33,200 | 244,900 |
| 2024-05-31 | 20,500 | 787,900 | 0 | 512,500 | 20,500 | 275,400 |
| 2024-05-24 | 16,500 | 566,400 | 0 | 271,300 | 16,500 | 295,100 |
| 2024-05-17 | 11,500 | 589,400 | 0 | 282,000 | 11,500 | 307,400 |
| 2024-05-10 | 13,400 | 635,500 | 0 | 291,300 | 13,400 | 344,200 |
| 2024-05-02 | 1,900 | 654,900 | 0 | 335,000 | 1,900 | 319,900 |
| 2024-04-26 | 600 | 651,400 | 0 | 333,600 | 600 | 317,800 |
| 2024-04-19 | 2,200 | 649,500 | 0 | 332,200 | 2,200 | 317,300 |
| 2024-04-12 | 2,500 | 632,300 | 0 | 321,800 | 2,500 | 310,500 |
| 2024-04-05 | 2,300 | 669,100 | 0 | 380,100 | 2,300 | 289,000 |
| 2024-03-29 | 2,800 | 692,300 | 0 | 452,600 | 2,800 | 239,700 |
| 2024-03-22 | 17,800 | 733,900 | 0 | 501,400 | 17,800 | 232,500 |
| 2024-03-15 | 8,700 | 739,300 | 0 | 521,300 | 8,700 | 218,000 |
| 2024-03-08 | 4,100 | 736,600 | 0 | 520,400 | 4,100 | 216,200 |
| 2024-03-01 | 4,300 | 752,300 | 0 | 523,500 | 4,300 | 228,800 |
| 2024-02-22 | 4,200 | 784,600 | 0 | 528,800 | 4,200 | 255,800 |
| 2024-02-16 | 3,500 | 764,900 | 0 | 523,900 | 3,500 | 241,000 |
| 2024-02-09 | 4,000 | 744,300 | 0 | 504,700 | 4,000 | 239,600 |
| 2024-02-02 | 15,000 | 729,900 | 0 | 482,100 | 15,000 | 247,800 |
| 2024-01-26 | 7,000 | 675,300 | 0 | 448,100 | 7,000 | 227,200 |
| 2024-01-19 | 7,200 | 685,500 | 0 | 447,800 | 7,200 | 237,700 |
| 2024-01-12 | 6,600 | 676,700 | 0 | 443,300 | 6,600 | 233,400 |
機関空売り情報
| 報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-10-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 32,400 | 0.16% | ▼ | -66,268 | 708 | 708 | 691 | 696 | 298,100 |
| 2024-10-24 | Integrated Core Strategies (Asia) Pte. Ltd. | 98,668 | 0.50% | ▲ | 696 | 704 | 684 | 698 | 119,500 | |
| 2024-10-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 89,600 | 0.46% | ▼ | -21,000 | 756 | 768 | 745 | 745 | 95,700 |
| 2024-10-01 | Integrated Core Strategies (Asia) Pte. Ltd. | 110,600 | 0.57% | ▼ | -21,800 | 753 | 759 | 746 | 748 | 73,900 |
| 2024-09-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 132,400 | 0.68% | ▼ | -6,100 | 773 | 773 | 752 | 760 | 151,700 |
| 2024-09-20 | J.P. MORGAN SECURITIES PLC | 487 | 0.00% | ▼ | -185,600 | 798 | 803 | 781 | 793 | 151,700 |
| 2024-09-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 138,500 | 0.71% | ▲ | 14,800 | 796 | 810 | 790 | 790 | 266,500 |
| 2024-09-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 123,700 | 0.63% | ▲ | 22,100 | 790 | 794 | 769 | 790 | 188,700 |
| 2024-09-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 101,600 | 0.52% | ▲ | 799 | 835 | 797 | 826 | 343,500 | |
| 2024-09-03 | J.P. MORGAN SECURITIES PLC | 186,087 | 0.95% | ▲ | 841 | 885 | 840 | 871 | 288,800 | |
| 2024-07-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 69,000 | 0.35% | ▼ | -73,867 | 739 | 740 | 720 | 728 | 414,800 |
| 2024-07-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 142,867 | 0.73% | ▲ | 26,300 | 741 | 754 | 738 | 741 | 172,700 |
| 2024-07-17 | Integrated Core Strategies (Asia) Pte. Ltd. | 116,567 | 0.60% | ▲ | 14,900 | 710 | 725 | 708 | 720 | 235,600 |
| 2024-07-11 | モルガン・スタンレーMUFG証券株式会社 | 89,749 | 0.46% | ▼ | -15,600 | 680 | 700 | 675 | 690 | 279,500 |
| 2024-07-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 101,667 | 0.52% | ▲ | 672 | 678 | 666 | 674 | 159,200 | |
| 2024-07-10 | モルガン・スタンレーMUFG証券株式会社 | 105,349 | 0.54% | ▲ | 17,000 | 672 | 678 | 666 | 674 | 159,200 |
| 2024-07-08 | モルガン・スタンレーMUFG証券株式会社 | 88,349 | 0.45% | ▼ | -27,500 | 690 | 705 | 686 | 695 | 319,900 |
| 2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 115,849 | 0.59% | ▼ | -2,600 | 684 | 687 | 672 | 685 | 194,700 |
| 2024-07-05 | モルガン・スタンレーMUFG証券株式会社 | 115,849 | 0.59% | ▼ | -2,600 | 684 | 687 | 672 | 685 | 194,700 |
| 2024-06-27 | モルガン・スタンレーMUFG証券株式会社 | 118,449 | 0.61% | ▲ | 15,100 | 614 | 626 | 609 | 623 | 317,800 |
| 2024-06-24 | モルガン・スタンレーMUFG証券株式会社 | 103,349 | 0.53% | ▲ | 640 | 648 | 637 | 641 | 142,500 | |
| 2024-04-26 | Integrated Core Strategies (Asia) Pte. Ltd. | 55,200 | 0.28% | ▼ | -61,367 | 549 | 552 | 546 | 551 | 204,000 |
| 2024-04-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 116,567 | 0.60% | ▲ | 15,200 | 547 | 548 | 536 | 544 | 106,800 |
| 2024-04-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 101,367 | 0.52% | ▲ | 39,767 | 558 | 558 | 553 | 553 | 56,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241030 | 15:30 | ウェルネット | 2025年６月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20241030 | 15:30 | ウェルネット | 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 |
| 20240920 | 15:30 | ウェルネット | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240902 | 15:30 | ウェルネット | 自己株式の取得状況に関するお知らせ |
| 20240814 | 15:30 | ウェルネット | 2024年６月期 決算短信〔日本基準〕（非連結） |
| 20240814 | 15:30 | ウェルネット | 自己株式取得に係る事項の決定に関するお知らせ |
| 20240814 | 15:30 | ウェルネット | 剰余金の配当に関するお知らせ |
| 20240508 | 15:30 | ウェルネット | 2024年6月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20240202 | 15:30 | ウェルネット | 2024年6月期第2四半期決算短信〔日本基準〕（非連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2428 | 1 | WELLNET｜DEPARTURE TO THE FUTURE | 2024-12-21 23:27:34 |
| 2428 | 2 | 本店移転に関するお知らせ（開示事項の... | 2024-06-16 04:06:50 |
| 2428 | 2 | 2020年6月期決算短信〔日本基準〕... | 2024-06-16 04:06:49 |
| 2428 | 2 | 2020年6月期決算短信〔日本基準〕... | 2024-06-16 04:06:48 |
| 2428 | 2 | 剰余金の配当に関するお知らせ | 2024-06-16 04:06:47 |