| 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 | 1,981 | 1,981 | 1,952 | 1,960 | 20,400 | -1 | 100% | 99% | 100% | ▼ | 100% | 101% | 102% | 95% | 105% |
| 20240925 | 1,946 | 1,973 | 1,943 | 1,943 | 33,200 | -17 | 99% | 100% | 163% | ▼▼ | 103% | 100% | 100% | 94% | 104% |
| 20240926 | 1,961 | 2,029 | 1,961 | 2,029 | 40,500 | 86 | 104% | 103% | 122% | ▲ | 100% | 97% | 97% | 99% | 109% |
| 20240927 | 2,039 | 2,049 | 2,011 | 2,030 | 23,900 | 1 | 100% | 100% | 59% | ▲▲ | 98% | 101% | 99% | 99% | 109% |
| 20240930 | 1,980 | 1,997 | 1,937 | 1,948 | 51,400 | -82 | 96% | 98% | 215% | ▼ | 100% | 103% | 100% | 95% | 104% |
| 20241001 | 1,960 | 1,976 | 1,948 | 1,959 | 27,900 | 11 | 101% | 100% | 54% | ▲ | 100% | 104% | 100% | 95% | 105% |
| 20241002 | 1,952 | 1,969 | 1,944 | 1,948 | 27,700 | -11 | 99% | 100% | 99% | ▼ | 99% | 99% | 98% | 95% | 104% |
| 20241003 | 2,000 | 2,000 | 1,968 | 1,975 | 16,700 | 27 | 101% | 99% | 60% | ▲ | 100% | 99% | 98% | 97% | 106% |
| 20241004 | 1,999 | 2,008 | 1,981 | 2,000 | 18,300 | 25 | 101% | 100% | 110% | ▲▲ | 100% | 97% | 95% | 99% | 107% |
| 20241007 | 2,023 | 2,023 | 2,005 | 2,022 | 19,400 | 22 | 101% | 100% | 106% | ▲▲▲ | 99% | 99% | 96% | 100% | 108% |
| 20241008 | 1,996 | 2,008 | 1,984 | 1,986 | 21,500 | -36 | 98% | 99% | 111% | ▼ | 99% | 99% | 98% | 98% | 106% |
| 20241009 | 1,995 | 1,995 | 1,973 | 1,979 | 15,500 | -7 | 100% | 99% | 72% | ▼▼ | 98% | 98% | 98% | 97% | 106% |
| 20241010 | 1,993 | 1,993 | 1,961 | 1,961 | 15,600 | -18 | 99% | 98% | 101% | ▼▼▼ | 100% | 99% | 104% | 97% | 105% |
| 20241011 | 1,977 | 1,977 | 1,955 | 1,970 | 14,500 | 9 | 100% | 100% | 93% | ▲ | 99% | 98% | 106% | 97% | 105% |
| 20241015 | 1,989 | 1,989 | 1,956 | 1,969 | 20,600 | -1 | 100% | 99% | 142% | ▼ | 100% | 100% | 108% | 97% | 105% |
| 20241016 | 1,954 | 1,968 | 1,938 | 1,953 | 23,000 | -16 | 99% | 100% | 112% | ▼▼ | 99% | 97% | 107% | 96% | 104% |
| 20241017 | 1,968 | 1,990 | 1,951 | 1,951 | 12,000 | -2 | 100% | 99% | 52% | ▼▼▼ | 99% | 96% | 107% | 96% | 103% |
| 20241018 | 1,976 | 1,978 | 1,942 | 1,947 | 11,400 | -4 | 100% | 99% | 95% | ▼▼▼▼ | 100% | 97% | 108% | 96% | 101% |
| 20241021 | 1,950 | 1,956 | 1,939 | 1,954 | 13,400 | 7 | 100% | 100% | 118% | ▲ | 98% | 98% | 108% | 96% | 101% |
| 20241022 | 1,947 | 1,947 | 1,912 | 1,913 | 28,900 | -41 | 98% | 98% | 216% | ▼ | 99% | 100% | 110% | 94% | 100% |
| 20241023 | 1,911 | 1,917 | 1,884 | 1,884 | 16,100 | -29 | 98% | 99% | 56% | ▼▼ | 101% | 102% | 112% | 93% | 100% |
| 20241024 | 1,875 | 1,896 | 1,860 | 1,893 | 27,200 | 9 | 100% | 101% | 169% | ▲ | 98% | 101% | 111% | 93% | 100% |
| 20241025 | 1,899 | 1,899 | 1,860 | 1,860 | 15,500 | -33 | 98% | 98% | 57% | ▼ | 103% | 103% | 113% | 92% | 100% |
| 20241028 | 1,859 | 1,914 | 1,840 | 1,910 | 25,800 | 50 | 103% | 103% | 166% | ▲ | 100% | 100% | 110% | 94% | 103% |
| 20241029 | 1,915 | 1,932 | 1,908 | 1,917 | 12,100 | 7 | 100% | 100% | 47% | ▲▲ | 100% | 101% | 110% | 95% | 103% |
| 20241030 | 1,910 | 1,925 | 1,902 | 1,914 | 40,700 | -3 | 100% | 100% | 336% | ▼ | 101% | 103% | 111% | 95% | 103% |
| 20241031 | 1,905 | 1,938 | 1,905 | 1,921 | 20,000 | 7 | 100% | 101% | 49% | ▲ | 100% | 102% | 110% | 95% | 103% |
| 20241101 | 1,911 | 1,932 | 1,908 | 1,913 | 18,200 | -8 | 100% | 100% | 91% | ▼ | 99% | 107% | 110% | 95% | 103% |
| 20241105 | 1,915 | 1,928 | 1,904 | 1,905 | 10,700 | -8 | 100% | 99% | 59% | ▼▼ | 101% | 110% | 110% | 94% | 102% |
| 20241106 | 1,910 | 1,951 | 1,910 | 1,922 | 16,500 | 17 | 101% | 101% | 154% | ▲ | 101% | 109% | 108% | 97% | 103% |
| 20241107 | 1,942 | 1,964 | 1,927 | 1,958 | 19,300 | 36 | 102% | 101% | 117% | ▲▲ | 98% | 106% | 106% | 99% | 105% |
| 20241108 | 1,980 | 1,980 | 1,935 | 1,949 | 35,700 | -9 | 100% | 98% | 185% | ▼ | 106% | 108% | 109% | 99% | 105% |
| 20241111 | 1,933 | 2,056 | 1,933 | 2,050 | 100,000 | 101 | 105% | 106% | 280% | ▲ | 102% | 101% | 102% | 100% | 110% |
| 20241112 | 2,059 | 2,112 | 2,059 | 2,109 | 75,500 | 59 | 103% | 102% | 76% | ▲▲ | 101% | 101% | 100% | 100% | 113% |
| 20241113 | 2,078 | 2,105 | 2,077 | 2,093 | 34,000 | -16 | 99% | 101% | 45% | ▼ | 100% | 101% | 100% | 99% | 113% |
| 20241114 | 2,091 | 2,116 | 2,075 | 2,082 | 43,900 | -11 | 99% | 100% | 129% | ▼▼ | 98% | 100% | 99% | 99% | 112% |
| 20241115 | 2,098 | 2,100 | 2,053 | 2,062 | 20,500 | -20 | 99% | 98% | 47% | ▼▼▼ | 101% | 102% | 102% | 98% | 111% |
| 20241118 | 2,051 | 2,103 | 2,050 | 2,075 | 35,900 | 13 | 101% | 101% | 175% | ▲ | 101% | 100% | 99% | 98% | 112% |
| 20241119 | 2,080 | 2,108 | 2,080 | 2,106 | 28,900 | 31 | 101% | 101% | 81% | ▲▲ | 100% | 100% | 96% | 100% | 113% |
| 20241120 | 2,100 | 2,118 | 2,093 | 2,099 | 19,500 | -7 | 100% | 100% | 67% | ▼ | 100% | 100% | 96% | 100% | 113% |
| 20241121 | 2,105 | 2,105 | 2,078 | 2,095 | 17,000 | -4 | 100% | 100% | 87% | ▼▼ | 99% | 99% | 96% | 99% | 113% |
| 20241122 | 2,094 | 2,097 | 2,069 | 2,069 | 21,600 | -26 | 99% | 99% | 127% | ▼▼▼ | 99% | 99% | 96% | 98% | 111% |
| 20241125 | 2,099 | 2,111 | 2,082 | 2,082 | 40,200 | 13 | 101% | 99% | 186% | ▲ | 100% | 100% | 96% | 99% | 109% |
| 20241126 | 2,097 | 2,101 | 2,081 | 2,098 | 24,600 | 16 | 101% | 100% | 61% | ▲▲ | 99% | 100% | 96% | 99% | 110% |
| 20241127 | 2,080 | 2,080 | 2,038 | 2,065 | 39,800 | -33 | 98% | 99% | 162% | ▼ | 102% | 101% | 98% | 98% | 108% |
| 20241128 | 2,043 | 2,083 | 2,043 | 2,083 | 16,400 | 18 | 101% | 102% | 41% | ▲ | 99% | 97% | 96% | 99% | 109% |
| 20241129 | 2,089 | 2,102 | 2,066 | 2,075 | 21,400 | -8 | 100% | 99% | 130% | ▼ | 100% | 97% | 96% | 98% | 109% |
| 20241202 | 2,085 | 2,098 | 2,077 | 2,087 | 22,200 | 12 | 101% | 100% | 104% | ▲ | 99% | 97% | 96% | 99% | 110% |
| 20241203 | 2,087 | 2,089 | 2,068 | 2,068 | 27,100 | -19 | 99% | 99% | 122% | ▼ | 97% | 97% | 97% | 98% | 108% |
| 20241204 | 2,076 | 2,079 | 2,016 | 2,020 | 35,000 | -48 | 98% | 97% | 129% | ▼▼ | 98% | 96% | 98% | 96% | 104% |
| 20241205 | 2,048 | 2,048 | 2,003 | 2,011 | 29,400 | -9 | 100% | 98% | 84% | ▼▼▼ | 100% | 98% | 99% | 95% | 103% |
| 20241206 | 2,024 | 2,024 | 2,003 | 2,016 | 20,000 | 5 | 100% | 100% | 68% | ▲ | 100% | 99% | 0% | 96% | 100% |
| 20241209 | 2,016 | 2,022 | 2,009 | 2,010 | 22,600 | -6 | 100% | 100% | 113% | ▼ | 98% | 99% | 0% | 95% | 100% |
| 20241210 | 2,019 | 2,019 | 1,967 | 1,973 | 53,300 | -37 | 98% | 98% | 236% | ▼▼ | 100% | 101% | 0% | 94% | 100% |
| 20241211 | 1,977 | 1,980 | 1,967 | 1,973 | 29,900 | 0 | 100% | 100% | 56% | -- | 101% | 101% | 0% | 94% | 100% |
| 20241212 | 1,980 | 2,003 | 1,978 | 1,990 | 30,100 | 17 | 101% | 101% | 101% | ▲ | 101% | 101% | 0% | 94% | 101% |
| 20241213 | 1,980 | 2,001 | 1,978 | 1,996 | 22,800 | 6 | 100% | 101% | 76% | ▲▲ | 100% | 100% | 0% | 95% | 101% |
| 20241216 | 2,000 | 2,004 | 1,990 | 1,993 | 27,100 | -3 | 100% | 100% | 119% | ▼ | 100% | 100% | 0% | 95% | 101% |
| 20241217 | 1,993 | 2,009 | 1,979 | 1,988 | 41,600 | -5 | 100% | 100% | 154% | ▼▼ | 100% | 0% | 0% | 95% | 101% |
| 20241218 | 2,000 | 2,018 | 1,992 | 1,997 | 34,600 | 9 | 100% | 100% | 83% | ▲ | 102% | 0% | 0% | 95% | 101% |
| 20241219 | 1,972 | 2,010 | 1,971 | 2,005 | 38,500 | 8 | 100% | 102% | 111% | ▲▲ | 100% | 0% | 0% | 96% | 102% |
| 20241220 | 1,994 | 2,015 | 1,994 | 1,995 | 36,800 | -10 | 100% | 100% | 96% | ▼ | % | % | % | 95% | 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 | 2,200 | 198,300 | 0 | 89,800 | 2,200 | 108,500 |
| 2024-12-06 | 1,800 | 202,000 | 0 | 92,700 | 1,800 | 109,300 |
| 2024-11-29 | 2,400 | 220,500 | 0 | 105,600 | 2,400 | 114,900 |
| 2024-11-22 | 2,300 | 230,000 | 0 | 111,700 | 2,300 | 118,300 |
| 2024-11-15 | 3,500 | 236,400 | 0 | 113,300 | 3,500 | 123,100 |
| 2024-11-08 | 2,300 | 273,700 | 0 | 131,800 | 2,300 | 141,900 |
| 2024-11-01 | 2,000 | 266,600 | 0 | 121,800 | 2,000 | 144,800 |
| 2024-10-25 | 2,300 | 271,800 | 0 | 122,500 | 2,300 | 149,300 |
| 2024-10-18 | 1,500 | 261,500 | 0 | 119,400 | 1,500 | 142,100 |
| 2024-10-11 | 1,700 | 258,300 | 0 | 115,400 | 1,700 | 142,900 |
| 2024-10-04 | 1,600 | 251,000 | 0 | 113,400 | 1,600 | 137,600 |
| 2024-09-27 | 1,700 | 260,400 | 0 | 117,600 | 1,700 | 142,800 |
| 2024-09-20 | 1,500 | 275,800 | 0 | 119,600 | 1,500 | 156,200 |
| 2024-09-13 | 1,800 | 271,100 | 0 | 117,800 | 1,800 | 153,300 |
| 2024-09-06 | 1,800 | 265,800 | 0 | 116,200 | 1,800 | 149,600 |
| 2024-08-30 | 1,300 | 254,700 | 0 | 113,500 | 1,300 | 141,200 |
| 2024-08-23 | 1,400 | 252,600 | 100 | 116,400 | 1,300 | 136,200 |
| 2024-08-16 | 1,400 | 252,400 | 100 | 112,400 | 1,300 | 140,000 |
| 2024-08-09 | 1,000 | 251,400 | 100 | 110,100 | 900 | 141,300 |
| 2024-08-02 | 0 | 272,500 | 0 | 131,900 | 0 | 140,600 |
| 2024-07-26 | 500 | 275,800 | 300 | 126,200 | 200 | 149,600 |
| 2024-07-19 | 300 | 270,900 | 200 | 122,100 | 100 | 148,800 |
| 2024-07-12 | 300 | 251,700 | 100 | 115,000 | 200 | 136,700 |
| 2024-07-05 | 500 | 268,800 | 100 | 125,700 | 400 | 143,100 |
| 2024-06-28 | 2,400 | 264,800 | 100 | 125,600 | 2,300 | 139,200 |
| 2024-06-21 | 3,600 | 268,500 | 100 | 132,800 | 3,500 | 135,700 |
| 2024-06-14 | 4,700 | 265,000 | 100 | 128,300 | 4,600 | 136,700 |
| 2024-06-07 | 2,100 | 280,600 | 100 | 140,100 | 2,000 | 140,500 |
| 2024-05-31 | 1,800 | 253,700 | 100 | 116,700 | 1,700 | 137,000 |
| 2024-05-24 | 1,500 | 238,100 | 200 | 122,900 | 1,300 | 115,200 |
| 2024-05-17 | 800 | 208,500 | 200 | 104,200 | 600 | 104,300 |
| 2024-05-10 | 4,900 | 208,600 | 200 | 110,100 | 4,700 | 98,500 |
| 2024-05-02 | 1,500 | 206,000 | 200 | 109,200 | 1,300 | 96,800 |
| 2024-04-26 | 1,600 | 212,500 | 200 | 113,700 | 1,400 | 98,800 |
| 2024-04-19 | 1,900 | 211,200 | 200 | 120,400 | 1,700 | 90,800 |
| 2024-04-12 | 5,700 | 198,200 | 200 | 104,800 | 5,500 | 93,400 |
| 2024-04-05 | 5,900 | 196,900 | 200 | 105,300 | 5,700 | 91,600 |
| 2024-03-29 | 5,300 | 195,100 | 200 | 99,600 | 5,100 | 95,500 |
| 2024-03-22 | 5,700 | 213,800 | 200 | 112,300 | 5,500 | 101,500 |
| 2024-03-15 | 3,400 | 242,400 | 200 | 126,900 | 3,200 | 115,500 |
| 2024-03-08 | 2,200 | 220,700 | 200 | 115,500 | 2,000 | 105,200 |
| 2024-03-01 | 2,900 | 227,900 | 200 | 119,000 | 2,700 | 108,900 |
| 2024-02-22 | 3,000 | 217,600 | 300 | 109,500 | 2,700 | 108,100 |
| 2024-02-16 | 3,400 | 240,200 | 500 | 119,500 | 2,900 | 120,700 |
| 2024-02-09 | 19,000 | 155,500 | 400 | 73,000 | 18,600 | 82,500 |
| 2024-02-02 | 13,700 | 181,000 | 300 | 89,200 | 13,400 | 91,800 |
| 2024-01-26 | 9,500 | 209,600 | 300 | 89,900 | 9,200 | 119,700 |
| 2024-01-19 | 10,500 | 183,700 | 300 | 82,900 | 10,200 | 100,800 |
| 2024-01-12 | 11,700 | 170,000 | 200 | 62,600 | 11,500 | 107,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241108 | 15:30 | ワールドＨＤ | 2024年12月期第3四半期決算短信〔日本基準〕（連結） |
| 20241108 | 15:30 | ワールドＨＤ | 2024年12月期 第3四半期決算説明資料 |
| 20240809 | 15:30 | ワールドＨＤ | 2024年12月期 第2四半期 決算説明資料 |
| 20240806 | 15:30 | ワールドＨＤ | 2024年12月期第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240806 | 15:30 | ワールドＨＤ | 2024年12月期 第２四半期（中間期）連結業績予想値と実績値との差異に関するお知らせ |
| 20240510 | 15:30 | ワールドＨＤ | 2024年12月期 第1四半期決算短信 |
| 20240510 | 15:30 | ワールドＨＤ | 2024年12月期 第1四半期決算説明資料 |
| 20240311 | 15:30 | ワールドＨＤ | （訂正・数値データ訂正）「2023年12月期 決算短信〔日本基準〕（連結）」の一部訂正 |
| 20240214 | 15:30 | ワールドＨＤ | 2023年12月期 決算説明資料 |
| 20240209 | 15:30 | ワールドＨＤ | 2023年12月期決算短信〔日本基準〕（連結） |
| 20240209 | 15:30 | ワールドＨＤ | 剰余金の配当に関するお知らせ |
| 20240209 | 15:30 | ワールドＨＤ | 税制適格ストックオプション(新株予約権)に関するお知らせ |
| 20240209 | 15:30 | ワールドＨＤ | 税制非適格ストックオプション(新株予約権)に関するお知らせ |
| 20240205 | 17:30 | ワールドＨＤ | 税制適格ストック・オプション(新株予約権)の発行内容確定に関するお知らせ |
| 20240123 | 17:30 | ワールドＨＤ | 税制非適格ストック・オプション(新株予約権)の発行内容確定に関するお知らせ |
| 20240117 | 15:30 | ワールドＨＤ | 税制適格ストック・オプション(新株予約権)に関するお知らせ |
| 20240117 | 15:30 | ワールドＨＤ | 税制非適格ストック・オプション(新株予約権)に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2429 | 1 | 株式会社ワールドホールディングス | 2024-12-22 05:20:48 |
| 2429 | 2 | ワールドレジデンシャル「設立15周年 感謝の集い」を開催いたしました | 株式会社ワールドホールディングス | 2024-11-20 16:29:48 |
| 2429 | 2 | よくあるご質問 | 株式会社ワールドホールディングス | 2024-06-18 11:01:20 |
| 2429 | 2 | IR情報に関する免責事項 | 株式会社ワールドホールディングス | 2024-06-18 11:01:18 |
| 2429 | 2 | ディスクロージャーポリシー | 株式会社ワールドホールディングス | 2024-06-18 11:01:16 |
| 2429 | 2 | 決算ハイライト | 株式会社ワールドホールディングス | 2024-06-18 11:01:13 |
| 2429 | 2 | IR Investor Information | WORLD HOLDINGS CO., LTD. | 2024-06-18 11:01:11 |
| 2429 | 2 | 2024 | 株式会社ワールドホールディングス | 2024-06-18 04:28:41 |
| 2429 | 2 | 2024 | 株式会社ワールドホールディングス | 2024-06-18 04:28:40 |
| 2429 | 2 | 2024 | 株式会社ワールドホールディングス | 2024-06-18 04:28:38 |