| 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 | 1,863 | 1,915 | 1,863 | 1,885 | 15,300 | 22 | 101% | 101% | 86% | ▲ | 100% | 102% | 104% | 99% | 108% |
| 20250311 | 1,863 | 1,884 | 1,851 | 1,865 | 16,000 | -20 | 99% | 100% | 105% | ▼ | 102% | 101% | 104% | 98% | 106% |
| 20250312 | 1,860 | 1,911 | 1,860 | 1,893 | 21,800 | 28 | 102% | 102% | 136% | ▲ | 101% | 98% | 100% | 99% | 106% |
| 20250313 | 1,893 | 1,920 | 1,893 | 1,920 | 11,000 | 27 | 101% | 101% | 50% | ▲▲ | 100% | 97% | 97% | 100% | 108% |
| 20250314 | 1,909 | 1,916 | 1,880 | 1,900 | 17,700 | -20 | 99% | 100% | 161% | ▼ | 99% | 97% | 96% | 99% | 107% |
| 20250317 | 1,902 | 1,902 | 1,863 | 1,878 | 10,900 | -22 | 99% | 99% | 62% | ▼▼ | 99% | 102% | 97% | 98% | 105% |
| 20250318 | 1,869 | 1,899 | 1,845 | 1,852 | 14,900 | -26 | 99% | 99% | 137% | ▼▼▼ | 100% | 103% | 96% | 96% | 104% |
| 20250319 | 1,856 | 1,869 | 1,843 | 1,849 | 14,700 | -3 | 100% | 100% | 99% | ▼▼▼▼ | 97% | 106% | 98% | 96% | 104% |
| 20250321 | 1,832 | 1,865 | 1,784 | 1,784 | 21,900 | -65 | 96% | 97% | 149% | ▼▼▼▼▼ | 101% | 106% | 99% | 93% | 100% |
| 20250324 | 1,823 | 1,860 | 1,823 | 1,837 | 16,100 | 53 | 103% | 101% | 74% | ▲ | 102% | 102% | 101% | 96% | 103% |
| 20250325 | 1,863 | 1,908 | 1,863 | 1,908 | 19,400 | 71 | 104% | 102% | 120% | ▲▲ | 100% | 97% | 98% | 99% | 107% |
| 20250326 | 1,908 | 1,930 | 1,895 | 1,915 | 28,700 | 7 | 100% | 100% | 148% | ▲▲▲ | 101% | 96% | 98% | 100% | 107% |
| 20250327 | 1,909 | 1,935 | 1,905 | 1,935 | 28,000 | 20 | 101% | 101% | 98% | ▲▲▲▲ | 100% | 96% | 99% | 100% | 108% |
| 20250328 | 1,890 | 1,935 | 1,871 | 1,897 | 19,500 | -38 | 98% | 100% | 70% | ▼ | 99% | 96% | 101% | 98% | 106% |
| 20250331 | 1,863 | 1,874 | 1,830 | 1,849 | 18,000 | -48 | 97% | 99% | 92% | ▼▼ | 99% | 91% | 101% | 96% | 104% |
| 20250401 | 1,849 | 1,870 | 1,823 | 1,830 | 11,400 | -19 | 99% | 99% | 63% | ▼▼▼ | 98% | 90% | 102% | 95% | 103% |
| 20250402 | 1,837 | 1,837 | 1,806 | 1,807 | 7,300 | -23 | 99% | 98% | 64% | ▼▼▼▼ | 100% | 94% | 105% | 93% | 101% |
| 20250403 | 1,788 | 1,796 | 1,762 | 1,784 | 15,100 | -23 | 99% | 100% | 207% | ▼▼▼▼▼ | 96% | 96% | 106% | 92% | 100% |
| 20250404 | 1,760 | 1,770 | 1,653 | 1,684 | 22,400 | -100 | 94% | 96% | 148% | ▼▼▼▼▼▼ | 103% | 106% | 116% | 87% | 100% |
| 20250408 | 1,616 | 1,686 | 1,616 | 1,657 | 14,500 | -27 | 98% | 103% | 65% | ▼▼▼▼▼▼▼ | 98% | 106% | 130% | 86% | 100% |
| 20250409 | 1,622 | 1,634 | 1,581 | 1,582 | 18,000 | -75 | 95% | 98% | 124% | ▼▼▼▼▼▼▼▼ | 99% | 100% | 124% | 82% | 100% |
| 20250410 | 1,698 | 1,705 | 1,666 | 1,685 | 12,500 | 103 | 107% | 99% | 69% | ▲ | 103% | 103% | 130% | 87% | 107% |
| 20250411 | 1,649 | 1,712 | 1,629 | 1,698 | 11,100 | 13 | 101% | 103% | 89% | ▲▲ | 99% | 104% | 124% | 88% | 107% |
| 20250414 | 1,732 | 1,736 | 1,692 | 1,718 | 10,600 | 20 | 101% | 99% | 95% | ▲▲▲ | 98% | 104% | 124% | 89% | 109% |
| 20250415 | 1,725 | 1,730 | 1,692 | 1,692 | 7,800 | -26 | 98% | 98% | 74% | ▼ | 103% | 113% | 130% | 87% | 107% |
| 20250416 | 1,652 | 1,699 | 1,652 | 1,694 | 7,400 | 2 | 100% | 103% | 95% | ▲ | 102% | 112% | 128% | 88% | 107% |
| 20250417 | 1,670 | 1,717 | 1,669 | 1,696 | 8,500 | 2 | 100% | 102% | 115% | ▲▲ | 105% | 107% | 125% | 88% | 107% |
| 20250418 | 1,717 | 1,799 | 1,717 | 1,796 | 11,800 | 100 | 106% | 105% | 139% | ▲▲▲ | 99% | 102% | 120% | 93% | 114% |
| 20250421 | 1,790 | 1,812 | 1,762 | 1,769 | 8,800 | -27 | 98% | 99% | 75% | ▼ | 104% | 101% | 119% | 91% | 112% |
| 20250422 | 1,797 | 1,897 | 1,797 | 1,873 | 28,000 | 104 | 106% | 104% | 318% | ▲ | 97% | 96% | 113% | 97% | 118% |
| 20250423 | 1,898 | 1,900 | 1,828 | 1,844 | 13,900 | -29 | 98% | 97% | 50% | ▼ | 98% | 99% | 116% | 95% | 117% |
| 20250424 | 1,845 | 1,847 | 1,802 | 1,815 | 10,400 | -29 | 98% | 98% | 75% | ▼▼ | 99% | 101% | 113% | 94% | 115% |
| 20250425 | 1,833 | 1,843 | 1,808 | 1,821 | 9,300 | 6 | 100% | 99% | 89% | ▲ | 100% | 107% | 106% | 96% | 115% |
| 20250428 | 1,808 | 1,862 | 1,799 | 1,812 | 20,600 | -9 | 100% | 100% | 222% | ▼ | 101% | 109% | 107% | 97% | 115% |
| 20250430 | 1,803 | 1,834 | 1,791 | 1,820 | 6,500 | 8 | 100% | 101% | 32% | ▲ | 101% | 116% | 107% | 97% | 115% |
| 20250501 | 1,808 | 1,839 | 1,807 | 1,820 | 7,000 | 0 | 100% | 101% | 108% | -- | 103% | 118% | 107% | 97% | 115% |
| 20250502 | 1,810 | 1,922 | 1,810 | 1,860 | 31,700 | 40 | 102% | 103% | 453% | ▲ | 102% | 113% | 102% | 99% | 118% |
| 20250507 | 1,900 | 1,960 | 1,864 | 1,936 | 92,400 | 76 | 104% | 102% | 291% | ▲▲ | 102% | 111% | 100% | 100% | 122% |
| 20250508 | 1,928 | 1,983 | 1,907 | 1,962 | 23,700 | 26 | 101% | 102% | 26% | ▲▲▲ | 107% | 105% | 98% | 100% | 124% |
| 20250509 | 1,973 | 2,120 | 1,971 | 2,104 | 95,800 | 142 | 107% | 107% | 404% | ▲▲▲▲ | 102% | 87% | 92% | 100% | 133% |
| 20250512 | 2,100 | 2,199 | 2,084 | 2,140 | 100,200 | 36 | 102% | 102% | 105% | ▲▲▲▲▲ | 100% | 86% | 90% | 100% | 127% |
| 20250513 | 2,135 | 2,169 | 2,110 | 2,141 | 27,800 | 1 | 100% | 100% | 28% | ▲▲▲▲▲▲ | 97% | 88% | 91% | 100% | 127% |
| 20250514 | 2,130 | 2,131 | 2,003 | 2,076 | 27,500 | -65 | 97% | 97% | 99% | ▼ | 98% | 100% | 103% | 97% | 123% |
| 20250515 | 1,873 | 1,899 | 1,800 | 1,827 | 139,600 | -249 | 88% | 98% | 508% | ▼▼ | 101% | 102% | 106% | 85% | 108% |
| 20250516 | 1,817 | 1,859 | 1,786 | 1,834 | 30,000 | 7 | 100% | 101% | 21% | ▲ | 101% | 102% | 104% | 86% | 108% |
| 20250519 | 1,830 | 1,876 | 1,830 | 1,845 | 25,200 | 11 | 101% | 101% | 84% | ▲▲ | 101% | 102% | 102% | 86% | 109% |
| 20250520 | 1,850 | 1,890 | 1,850 | 1,870 | 24,300 | 25 | 101% | 101% | 96% | ▲▲▲ | 99% | 104% | 102% | 87% | 106% |
| 20250521 | 1,853 | 1,877 | 1,839 | 1,841 | 22,100 | -29 | 98% | 99% | 91% | ▼ | 101% | 105% | 103% | 86% | 104% |
| 20250522 | 1,841 | 1,880 | 1,833 | 1,862 | 14,700 | 21 | 101% | 101% | 67% | ▲ | 100% | 104% | 101% | 87% | 103% |
| 20250523 | 1,862 | 1,870 | 1,839 | 1,863 | 14,200 | 1 | 100% | 100% | 97% | ▲▲ | 101% | 104% | 0% | 87% | 103% |
| 20250526 | 1,863 | 1,891 | 1,863 | 1,882 | 7,000 | 19 | 101% | 101% | 49% | ▲▲▲ | 102% | 102% | 0% | 88% | 104% |
| 20250527 | 1,893 | 1,933 | 1,883 | 1,923 | 20,300 | 41 | 102% | 102% | 290% | ▲▲▲▲ | 99% | 98% | 0% | 90% | 106% |
| 20250528 | 1,950 | 1,955 | 1,923 | 1,931 | 27,200 | 8 | 100% | 99% | 134% | ▲▲▲▲▲ | 100% | 96% | 0% | 90% | 107% |
| 20250529 | 1,930 | 1,954 | 1,905 | 1,926 | 31,000 | -5 | 100% | 100% | 114% | ▼ | 100% | 97% | 0% | 90% | 106% |
| 20250530 | 1,923 | 1,940 | 1,923 | 1,931 | 9,800 | 5 | 100% | 100% | 32% | ▲ | 99% | 98% | 0% | 90% | 106% |
| 20250602 | 1,926 | 1,990 | 1,902 | 1,910 | 38,000 | -21 | 99% | 99% | 388% | ▼ | 98% | 99% | 0% | 89% | 105% |
| 20250603 | 1,901 | 1,901 | 1,844 | 1,854 | 26,900 | -56 | 97% | 98% | 71% | ▼▼ | 100% | 0% | 0% | 87% | 101% |
| 20250604 | 1,840 | 1,849 | 1,826 | 1,832 | 21,700 | -22 | 99% | 100% | 81% | ▼▼▼ | 102% | 0% | 0% | 86% | 100% |
| 20250605 | 1,829 | 1,871 | 1,814 | 1,864 | 34,200 | 32 | 102% | 102% | 158% | ▲ | 101% | 0% | 0% | 87% | 102% |
| 20250606 | 1,864 | 1,925 | 1,864 | 1,888 | 19,600 | 24 | 101% | 101% | 57% | ▲▲ | % | % | % | 88% | 103% |
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 | 7,500 | 13,500 | 0 | 9,400 | 7,500 | 4,100 |
| 2025-05-23 | 5,300 | 10,200 | 0 | 7,000 | 5,300 | 3,200 |
| 2025-05-16 | 4,000 | 13,800 | 0 | 7,200 | 4,000 | 6,600 |
| 2025-05-09 | 4,900 | 9,300 | 0 | 6,300 | 4,900 | 3,000 |
| 2025-05-02 | 1,000 | 9,300 | 0 | 6,300 | 1,000 | 3,000 |
| 2025-04-25 | 900 | 10,600 | 0 | 6,600 | 900 | 4,000 |
| 2025-04-18 | 400 | 10,700 | 0 | 6,400 | 400 | 4,300 |
| 2025-04-11 | 100 | 10,600 | 0 | 6,700 | 100 | 3,900 |
| 2025-04-04 | 400 | 10,700 | 0 | 7,000 | 400 | 3,700 |
| 2025-03-28 | 1,800 | 9,200 | 0 | 7,000 | 1,800 | 2,200 |
| 2025-03-21 | 1,900 | 10,700 | 0 | 7,600 | 1,900 | 3,100 |
| 2025-03-14 | 1,600 | 10,900 | 0 | 7,700 | 1,600 | 3,200 |
| 2025-03-07 | 1,500 | 10,500 | 0 | 7,700 | 1,500 | 2,800 |
| 2025-02-28 | 1,300 | 11,200 | 0 | 7,900 | 1,300 | 3,300 |
| 2025-02-21 | 1,400 | 10,800 | 100 | 7,900 | 1,300 | 2,900 |
| 2025-02-14 | 3,400 | 11,200 | 0 | 8,100 | 3,400 | 3,100 |
| 2025-02-07 | 2,300 | 15,500 | 0 | 9,400 | 2,300 | 6,100 |
| 2025-01-31 | 1,800 | 21,400 | 0 | 10,300 | 1,800 | 11,100 |
| 2025-01-24 | 1,800 | 41,000 | 0 | 25,400 | 1,800 | 15,600 |
| 2025-01-17 | 300 | 50,800 | 0 | 25,100 | 300 | 25,700 |
| 2025-01-10 | 400 | 44,900 | 0 | 24,300 | 400 | 20,600 |
| 2024-12-27 | 300 | 35,100 | 0 | 21,900 | 300 | 13,200 |
| 2024-12-20 | 700 | 32,900 | 0 | 19,100 | 700 | 13,800 |
| 2024-12-13 | 800 | 28,800 | 0 | 17,700 | 800 | 11,100 |
| 2024-12-06 | 700 | 31,500 | 0 | 17,700 | 700 | 13,800 |
| 2024-11-29 | 2,500 | 23,100 | 0 | 7,900 | 2,500 | 15,200 |
| 2024-11-22 | 300 | 19,400 | 0 | 7,800 | 300 | 11,600 |
| 2024-11-15 | 200 | 23,600 | 0 | 7,700 | 200 | 15,900 |
| 2024-11-08 | 800 | 20,300 | 0 | 7,500 | 800 | 12,800 |
| 2024-11-01 | 400 | 20,800 | 0 | 7,700 | 400 | 13,100 |
| 2024-10-25 | 200 | 19,300 | 0 | 7,700 | 200 | 11,600 |
| 2024-10-18 | 400 | 19,700 | 0 | 8,000 | 400 | 11,700 |
| 2024-10-11 | 700 | 21,000 | 0 | 8,000 | 700 | 13,000 |
| 2024-10-04 | 500 | 22,400 | 0 | 8,000 | 500 | 14,400 |
| 2024-09-27 | 1,100 | 23,000 | 0 | 8,100 | 1,100 | 14,900 |
| 2024-09-20 | 900 | 24,200 | 0 | 8,300 | 900 | 15,900 |
| 2024-09-13 | 200 | 28,200 | 0 | 10,100 | 200 | 18,100 |
| 2024-09-06 | 1,100 | 29,800 | 0 | 11,400 | 1,100 | 18,400 |
| 2024-08-30 | 1,300 | 29,800 | 0 | 9,800 | 1,300 | 20,000 |
| 2024-08-23 | 1,000 | 32,900 | 0 | 10,600 | 1,000 | 22,300 |
| 2024-08-16 | 1,500 | 32,700 | 0 | 9,700 | 1,500 | 23,000 |
| 2024-08-09 | 900 | 35,000 | 0 | 10,400 | 900 | 24,600 |
| 2024-08-02 | 1,500 | 36,500 | 0 | 10,700 | 1,500 | 25,800 |
| 2024-07-26 | 1,400 | 31,500 | 0 | 10,700 | 1,400 | 20,800 |
| 2024-07-19 | 1,500 | 32,700 | 0 | 11,500 | 1,500 | 21,200 |
| 2024-07-12 | 2,000 | 34,800 | 0 | 12,600 | 2,000 | 22,200 |
| 2024-07-05 | 1,300 | 42,500 | 0 | 12,700 | 1,300 | 29,800 |
| 2024-06-28 | 1,900 | 44,800 | 0 | 15,500 | 1,900 | 29,300 |
| 2024-06-21 | 1,900 | 48,600 | 0 | 17,100 | 1,900 | 31,500 |
| 2024-06-14 | 2,900 | 60,500 | 0 | 18,700 | 2,900 | 41,800 |
| 2024-06-07 | 2,500 | 77,900 | 0 | 18,900 | 2,500 | 59,000 |
| 2024-05-31 | 3,000 | 100,300 | 0 | 22,800 | 3,000 | 77,500 |
| 2024-05-24 | 2,300 | 117,100 | 0 | 25,300 | 2,300 | 91,800 |
| 2024-05-17 | 4,300 | 61,600 | 0 | 18,500 | 4,300 | 43,100 |
| 2024-05-10 | 600 | 8,800 | 0 | 7,100 | 600 | 1,700 |
| 2024-05-02 | 0 | 9,800 | 0 | 7,000 | 0 | 2,800 |
| 2024-04-26 | 0 | 10,200 | 0 | 7,300 | 0 | 2,900 |
| 2024-04-19 | 0 | 11,200 | 0 | 5,700 | 0 | 5,500 |
| 2024-04-12 | 100 | 9,200 | 0 | 6,700 | 100 | 2,500 |
| 2024-04-05 | 100 | 8,400 | 0 | 6,000 | 100 | 2,400 |
| 2024-03-29 | 100 | 10,000 | 0 | 7,600 | 100 | 2,400 |
| 2024-03-22 | 2,000 | 9,900 | 600 | 7,400 | 1,400 | 2,500 |
| 2024-03-15 | 400 | 10,700 | 300 | 7,200 | 100 | 3,500 |
| 2024-03-08 | 500 | 10,900 | 300 | 6,800 | 200 | 4,100 |
| 2024-03-01 | 300 | 15,400 | 0 | 10,200 | 300 | 5,200 |
| 2024-02-22 | 700 | 18,900 | 0 | 15,700 | 700 | 3,200 |
| 2024-02-16 | 600 | 20,900 | 0 | 17,900 | 600 | 3,000 |
| 2024-02-09 | 1,000 | 24,000 | 0 | 18,600 | 1,000 | 5,400 |
| 2024-02-02 | 400 | 25,300 | 0 | 20,700 | 400 | 4,600 |
| 2024-01-26 | 600 | 23,800 | 0 | 20,300 | 600 | 3,500 |
| 2024-01-19 | 300 | 23,600 | 0 | 20,300 | 300 | 3,300 |
| 2024-01-12 | 800 | 22,700 | 0 | 20,200 | 800 | 2,500 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-05-31 | Integrated Core Strategies (Asia) Pte. Ltd. | 24,100 | 0.12% | ▼ | -76,400 | 1,724 | 1,737 | 1,700 | 1,737 | 299,900 |
| 2024-05-27 | Integrated Core Strategies (Asia) Pte. Ltd. | 100,500 | 0.50% | ▲ | 1,670 | 1,675 | 1,652 | 1,668 | 62,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250515 | 15:10 | ＷＤＢ | （数値データ訂正）「2025年3月期 決算短信[日本基準]（連結）」における 数値データ（XBRL）の一部訂正について |
| 20250514 | 16:15 | ＷＤＢ | 2025年3月期 決算説明資料 |
| 20250514 | 16:00 | ＷＤＢ | 2025年3月期 決算短信[日本基準]（連結） |
| 20250514 | 16:00 | ＷＤＢ | 株主優待(設立40周年記念優待)の実施に関するお知らせ |
| 20250514 | 16:00 | ＷＤＢ | 剰余金の配当（増配）に関するお知らせ |
| 20250514 | 16:00 | ＷＤＢ | 本社移転に関するお知らせ |
| 20250207 | 16:00 | ＷＤＢ | 2025年3月期 第3四半期決算短信[日本基準]（連結） |
| 20250207 | 16:00 | ＷＤＢ | 2025年3月期 第3四半期決算説明資料 |
| 20250207 | 16:00 | ＷＤＢ | 子会社の業績予想の修正に関するお知らせ |
| 20241108 | 16:00 | ＷＤＢ | 2025年3月期 第2四半期（中間期）決算短信[日本基準]（連結） |
| 20241108 | 16:00 | ＷＤＢ | 2025年3月期 第2四半期決算説明資料 |
| 20240809 | 15:30 | ＷＤＢ | 2025年3月期 第1四半期決算短信[日本基準]（連結） |
| 20240514 | 15:30 | ＷＤＢ | 2024年3月期 決算短信[日本基準]（連結） |
| 20240315 | 15:30 | ＷＤＢ | 取締役の辞任に関するお知らせ |
| 20240209 | 15:30 | ＷＤＢ | 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 |
|---|---|---|---|---|---|
| S100VSIJ | 350 | 2025-05-22 09:50 | ＷＤＢホールディングス株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100VCNU | 350 | 2025-03-07 10:02 | ＷＤＢホールディングス株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100TGYU | 350 | 2024-05-22 14:44 | ＷＤＢホールディングス株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100T376 | 350 | 2024-03-25 11:18 | ＷＤＢホールディングス株式会社 | ＦＭＲ ＬＬＣ | 変更報告書（特例対象株券等） |
| S100SXHU | 350 | 2024-02-22 11:27 | ＷＤＢホールディングス株式会社 | ＦＭＲ ＬＬＣ | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2475 | 1 | WDBホールディングス株式会社 | 2025-06-08 12:25:16 |
| 2475 | 2 | （数値データ訂正）「2025年3月期 決算短信[日本基準]（連結）」における数値データ（XBRL）の一部訂正について | 2025-05-16 02:31:09 |
| 2475 | 2 | 経営方針 | WDBホールディングス株式会社 | 2025-05-15 03:30:17 |
| 2475 | 2 | 2025年3月期 第3四半期決算説明資料 | 2025-02-08 03:30:17 |
| 2475 | 2 | 2025年3月期 第3四半期決算短信 | 2025-02-08 03:30:15 |
| 2475 | 2 | 2025年3月期 第2四半期決算説明資料 | 2024-11-09 02:31:06 |
| 2475 | 2 | 2025年3月期 第2四半期決算短信 | 2024-11-09 02:31:05 |
| 2475 | 2 | 2025年3月期 第1四半期決算説明資料 | 2024-08-20 18:37:35 |
| 2475 | 2 | 2025年3月期 第1四半期決算短信 | 2024-08-20 18:37:34 |
| 2475 | 2 | 中長期経営計画 | 2024-06-18 17:35:43 |