| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 1,315 | 1,332 | 1,307 | 1,309 | 9,200 | 13 | 101% | 100% | 98% | ▲ | 99% | 101% | 102% | 96% | 105% |
| 20250121 | 1,315 | 1,317 | 1,300 | 1,300 | 8,100 | -9 | 99% | 99% | 88% | ▼ | 100% | 103% | 103% | 95% | 104% |
| 20250122 | 1,302 | 1,315 | 1,302 | 1,307 | 5,300 | 7 | 101% | 100% | 65% | ▲ | 99% | 102% | 102% | 96% | 104% |
| 20250123 | 1,306 | 1,313 | 1,293 | 1,297 | 9,900 | -10 | 99% | 99% | 187% | ▼ | 100% | 103% | 102% | 95% | 102% |
| 20250124 | 1,309 | 1,315 | 1,303 | 1,311 | 7,600 | 14 | 101% | 100% | 77% | ▲ | 101% | 103% | 101% | 96% | 102% |
| 20250127 | 1,315 | 1,328 | 1,309 | 1,325 | 10,100 | 14 | 101% | 101% | 133% | ▲▲ | 101% | 101% | 100% | 97% | 103% |
| 20250128 | 1,325 | 1,342 | 1,323 | 1,337 | 8,100 | 12 | 101% | 101% | 80% | ▲▲▲ | 99% | 99% | 99% | 98% | 104% |
| 20250129 | 1,344 | 1,345 | 1,337 | 1,337 | 5,500 | 0 | 100% | 99% | 68% | -- | 101% | 100% | 98% | 98% | 104% |
| 20250130 | 1,339 | 1,348 | 1,332 | 1,348 | 19,700 | 11 | 101% | 101% | 358% | ▲ | 99% | 99% | 101% | 99% | 105% |
| 20250131 | 1,348 | 1,348 | 1,333 | 1,335 | 8,400 | -13 | 99% | 99% | 43% | ▼ | 97% | 100% | 103% | 98% | 104% |
| 20250203 | 1,342 | 1,342 | 1,299 | 1,299 | 29,500 | -36 | 97% | 97% | 351% | ▼▼ | 100% | 100% | 110% | 96% | 101% |
| 20250204 | 1,329 | 1,340 | 1,322 | 1,334 | 15,400 | 35 | 103% | 100% | 52% | ▲ | 100% | 100% | 110% | 99% | 104% |
| 20250205 | 1,330 | 1,339 | 1,330 | 1,330 | 13,100 | -4 | 100% | 100% | 85% | ▼ | 100% | 99% | 109% | 99% | 104% |
| 20250206 | 1,339 | 1,346 | 1,330 | 1,337 | 11,400 | 7 | 101% | 100% | 87% | ▲ | 99% | 99% | 110% | 99% | 104% |
| 20250207 | 1,343 | 1,344 | 1,333 | 1,333 | 10,100 | -4 | 100% | 99% | 89% | ▼ | 100% | 99% | 112% | 99% | 104% |
| 20250210 | 1,333 | 1,339 | 1,332 | 1,332 | 11,900 | -1 | 100% | 100% | 118% | ▼▼ | 100% | 99% | 115% | 99% | 104% |
| 20250212 | 1,326 | 1,348 | 1,326 | 1,326 | 19,200 | -6 | 100% | 100% | 161% | ▼▼▼ | 100% | 99% | 118% | 98% | 102% |
| 20250213 | 1,327 | 1,338 | 1,327 | 1,330 | 8,000 | 4 | 100% | 100% | 42% | ▲ | 98% | 97% | 117% | 99% | 103% |
| 20250214 | 1,338 | 1,338 | 1,312 | 1,312 | 14,500 | -18 | 99% | 98% | 181% | ▼ | 99% | 97% | 118% | 97% | 101% |
| 20250217 | 1,325 | 1,325 | 1,312 | 1,317 | 12,700 | 5 | 100% | 99% | 88% | ▲ | 100% | 96% | 119% | 98% | 102% |
| 20250218 | 1,316 | 1,319 | 1,303 | 1,312 | 10,200 | -5 | 100% | 100% | 80% | ▼ | 100% | 98% | 120% | 97% | 101% |
| 20250219 | 1,306 | 1,315 | 1,300 | 1,304 | 16,500 | -8 | 99% | 100% | 162% | ▼▼ | 99% | 101% | 120% | 97% | 101% |
| 20250220 | 1,300 | 1,307 | 1,281 | 1,282 | 23,300 | -22 | 98% | 99% | 141% | ▼▼▼ | 102% | 109% | 125% | 95% | 100% |
| 20250225 | 1,250 | 1,275 | 1,250 | 1,269 | 39,700 | -13 | 99% | 102% | 170% | ▼▼▼▼ | 99% | 109% | 123% | 94% | 100% |
| 20250226 | 1,269 | 1,270 | 1,252 | 1,258 | 39,400 | -11 | 99% | 99% | 99% | ▼▼▼▼▼ | 102% | 113% | 124% | 93% | 100% |
| 20250227 | 1,260 | 1,283 | 1,260 | 1,283 | 79,200 | 25 | 102% | 102% | 201% | ▲ | 99% | 110% | 118% | 95% | 102% |
| 20250228 | 1,327 | 1,340 | 1,310 | 1,310 | 146,800 | 27 | 102% | 99% | 185% | ▲▲ | 103% | 110% | 117% | 97% | 104% |
| 20250303 | 1,328 | 1,383 | 1,327 | 1,365 | 155,400 | 55 | 104% | 103% | 106% | ▲▲▲ | 102% | 108% | 113% | 100% | 109% |
| 20250304 | 1,365 | 1,414 | 1,365 | 1,388 | 114,100 | 23 | 102% | 102% | 73% | ▲▲▲▲ | 102% | 107% | 112% | 100% | 110% |
| 20250305 | 1,388 | 1,442 | 1,387 | 1,419 | 94,800 | 31 | 102% | 102% | 83% | ▲▲▲▲▲ | 102% | 105% | 108% | 100% | 113% |
| 20250306 | 1,430 | 1,470 | 1,430 | 1,459 | 113,300 | 40 | 103% | 102% | 120% | ▲▲▲▲▲▲ | 101% | 105% | 106% | 100% | 116% |
| 20250307 | 1,443 | 1,460 | 1,423 | 1,455 | 108,000 | -4 | 100% | 101% | 95% | ▼ | 102% | 107% | 102% | 100% | 116% |
| 20250310 | 1,456 | 1,479 | 1,451 | 1,478 | 123,300 | 23 | 102% | 102% | 114% | ▲ | 101% | 106% | 101% | 100% | 117% |
| 20250311 | 1,469 | 1,498 | 1,461 | 1,487 | 70,700 | 9 | 101% | 101% | 57% | ▲▲ | 101% | 100% | 98% | 100% | 118% |
| 20250312 | 1,491 | 1,504 | 1,491 | 1,504 | 57,300 | 17 | 101% | 101% | 81% | ▲▲▲ | 101% | 100% | 91% | 100% | 120% |
| 20250313 | 1,504 | 1,530 | 1,491 | 1,519 | 75,000 | 15 | 101% | 101% | 131% | ▲▲▲▲ | 103% | 102% | 87% | 100% | 121% |
| 20250314 | 1,524 | 1,568 | 1,515 | 1,563 | 103,400 | 44 | 103% | 103% | 138% | ▲▲▲▲▲ | 93% | 99% | 85% | 100% | 124% |
| 20250317 | 1,570 | 1,595 | 1,422 | 1,463 | 173,300 | -100 | 94% | 93% | 168% | ▼ | 102% | 104% | 89% | 94% | 116% |
| 20250318 | 1,463 | 1,534 | 1,463 | 1,498 | 88,500 | 35 | 102% | 102% | 51% | ▲ | 102% | 100% | 87% | 96% | 119% |
| 20250319 | 1,483 | 1,518 | 1,483 | 1,507 | 39,100 | 9 | 101% | 102% | 44% | ▲▲ | 103% | 99% | 86% | 96% | 120% |
| 20250321 | 1,507 | 1,549 | 1,505 | 1,549 | 62,300 | 42 | 103% | 103% | 159% | ▲▲▲ | 99% | 95% | 84% | 99% | 123% |
| 20250324 | 1,545 | 1,545 | 1,518 | 1,525 | 81,700 | -24 | 98% | 99% | 131% | ▼ | 97% | 91% | 86% | 98% | 121% |
| 20250325 | 1,511 | 1,511 | 1,471 | 1,472 | 63,300 | -53 | 97% | 97% | 77% | ▼▼ | 100% | 90% | 87% | 94% | 117% |
| 20250326 | 1,483 | 1,487 | 1,474 | 1,487 | 38,500 | 15 | 101% | 100% | 61% | ▲ | 100% | 90% | 88% | 95% | 118% |
| 20250327 | 1,474 | 1,500 | 1,452 | 1,467 | 116,700 | -20 | 99% | 100% | 303% | ▼ | 97% | 92% | 92% | 94% | 114% |
| 20250328 | 1,411 | 1,411 | 1,368 | 1,372 | 154,900 | -95 | 94% | 97% | 133% | ▼▼ | 98% | 95% | 96% | 88% | 105% |
| 20250331 | 1,351 | 1,357 | 1,325 | 1,325 | 47,700 | -47 | 97% | 98% | 31% | ▼▼▼ | 100% | 92% | 97% | 85% | 100% |
| 20250401 | 1,328 | 1,343 | 1,317 | 1,330 | 33,500 | 5 | 100% | 100% | 70% | ▲ | 97% | 90% | 97% | 85% | 100% |
| 20250402 | 1,338 | 1,340 | 1,303 | 1,304 | 26,700 | -26 | 98% | 97% | 80% | ▼ | 100% | 97% | 101% | 83% | 100% |
| 20250403 | 1,280 | 1,292 | 1,263 | 1,286 | 37,300 | -18 | 99% | 100% | 140% | ▼▼ | 97% | 99% | 0% | 82% | 100% |
| 20250404 | 1,256 | 1,256 | 1,198 | 1,218 | 57,500 | -68 | 95% | 97% | 154% | ▼▼▼ | 101% | 104% | 0% | 78% | 100% |
| 20250408 | 1,188 | 1,231 | 1,179 | 1,202 | 26,000 | -16 | 99% | 101% | 45% | ▼▼▼▼ | 98% | 105% | 0% | 77% | 100% |
| 20250409 | 1,186 | 1,186 | 1,151 | 1,167 | 34,800 | -35 | 97% | 98% | 134% | ▼▼▼▼▼ | 97% | 96% | 0% | 75% | 100% |
| 20250410 | 1,287 | 1,287 | 1,222 | 1,244 | 19,000 | 77 | 107% | 97% | 55% | ▲ | 102% | 103% | 0% | 80% | 107% |
| 20250411 | 1,205 | 1,237 | 1,195 | 1,231 | 20,700 | -13 | 99% | 102% | 109% | ▼ | 99% | 103% | 0% | 79% | 105% |
| 20250414 | 1,254 | 1,254 | 1,231 | 1,240 | 11,300 | 9 | 101% | 99% | 55% | ▲ | 98% | 103% | 0% | 79% | 106% |
| 20250415 | 1,255 | 1,255 | 1,229 | 1,229 | 8,100 | -11 | 99% | 98% | 72% | ▼ | 99% | 0% | 0% | 79% | 105% |
| 20250416 | 1,242 | 1,252 | 1,230 | 1,231 | 12,900 | 2 | 100% | 99% | 159% | ▲ | 101% | 0% | 0% | 79% | 105% |
| 20250417 | 1,230 | 1,246 | 1,230 | 1,245 | 7,000 | 14 | 101% | 101% | 54% | ▲▲ | 103% | 0% | 0% | 80% | 107% |
| 20250418 | 1,255 | 1,295 | 1,255 | 1,292 | 21,000 | 47 | 104% | 103% | 300% | ▲▲▲ | % | % | % | 83% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 14,300 | 14,400 | 300 | 3,200 | 14,000 | 11,200 |
| 2025-04-04 | 14,300 | 20,900 | 700 | 8,100 | 13,600 | 12,800 |
| 2025-03-28 | 36,500 | 24,800 | 15,300 | 7,800 | 21,200 | 17,000 |
| 2025-03-21 | 749,700 | 33,000 | 723,500 | 6,700 | 26,200 | 26,300 |
| 2025-03-14 | 659,100 | 43,600 | 638,400 | 7,400 | 20,700 | 36,200 |
| 2025-03-07 | 497,400 | 37,400 | 488,600 | 7,700 | 8,800 | 29,700 |
| 2025-02-28 | 211,800 | 45,200 | 205,600 | 8,700 | 6,200 | 36,500 |
| 2025-02-21 | 44,000 | 39,800 | 41,600 | 7,600 | 2,400 | 32,200 |
| 2025-02-14 | 25,100 | 35,800 | 23,200 | 8,600 | 1,900 | 27,200 |
| 2025-02-07 | 19,200 | 33,500 | 16,100 | 8,300 | 3,100 | 25,200 |
| 2025-01-31 | 13,700 | 31,200 | 11,800 | 8,100 | 1,900 | 23,100 |
| 2025-01-24 | 10,100 | 32,700 | 8,500 | 8,700 | 1,600 | 24,000 |
| 2025-01-17 | 8,500 | 29,700 | 6,200 | 7,900 | 2,300 | 21,800 |
| 2025-01-10 | 7,000 | 28,000 | 4,600 | 8,000 | 2,400 | 20,000 |
| 2024-12-27 | 1,400 | 23,000 | 100 | 11,700 | 1,300 | 11,300 |
| 2024-12-20 | 1,200 | 22,400 | 200 | 10,400 | 1,000 | 12,000 |
| 2024-12-13 | 1,200 | 24,900 | 200 | 12,000 | 1,000 | 12,900 |
| 2024-12-06 | 800 | 26,700 | 200 | 12,800 | 600 | 13,900 |
| 2024-11-29 | 600 | 25,900 | 0 | 12,800 | 600 | 13,100 |
| 2024-11-22 | 700 | 25,800 | 0 | 12,900 | 700 | 12,900 |
| 2024-11-15 | 1,200 | 25,600 | 0 | 14,000 | 1,200 | 11,600 |
| 2024-11-08 | 2,200 | 23,700 | 0 | 13,700 | 2,200 | 10,000 |
| 2024-11-01 | 1,500 | 16,000 | 0 | 7,600 | 1,500 | 8,400 |
| 2024-10-25 | 1,100 | 16,500 | 0 | 8,400 | 1,100 | 8,100 |
| 2024-10-18 | 800 | 16,400 | 0 | 9,100 | 800 | 7,300 |
| 2024-10-11 | 700 | 17,100 | 0 | 9,200 | 700 | 7,900 |
| 2024-10-04 | 800 | 16,500 | 0 | 8,900 | 800 | 7,600 |
| 2024-09-27 | 900 | 12,100 | 0 | 4,800 | 900 | 7,300 |
| 2024-09-20 | 500 | 13,100 | 100 | 4,300 | 400 | 8,800 |
| 2024-09-13 | 300 | 13,800 | 100 | 4,600 | 200 | 9,200 |
| 2024-09-06 | 3,600 | 14,700 | 0 | 4,800 | 3,600 | 9,900 |
| 2024-08-30 | 1,300 | 14,800 | 0 | 4,700 | 1,300 | 10,100 |
| 2024-08-23 | 600 | 15,300 | 0 | 4,700 | 600 | 10,600 |
| 2024-08-16 | 800 | 15,200 | 0 | 4,200 | 800 | 11,000 |
| 2024-08-09 | 600 | 16,800 | 0 | 4,200 | 600 | 12,600 |
| 2024-08-02 | 500 | 14,000 | 0 | 4,000 | 500 | 10,000 |
| 2024-07-26 | 1,200 | 15,800 | 0 | 4,300 | 1,200 | 11,500 |
| 2024-07-19 | 2,500 | 18,700 | 0 | 5,000 | 2,500 | 13,700 |
| 2024-07-12 | 1,200 | 18,600 | 0 | 4,900 | 1,200 | 13,700 |
| 2024-07-05 | 1,000 | 18,900 | 0 | 5,100 | 1,000 | 13,800 |
| 2024-06-28 | 1,000 | 20,600 | 0 | 5,700 | 1,000 | 14,900 |
| 2024-06-21 | 1,300 | 19,600 | 0 | 4,800 | 1,300 | 14,800 |
| 2024-06-14 | 1,000 | 19,400 | 0 | 4,800 | 1,000 | 14,600 |
| 2024-06-07 | 700 | 19,600 | 0 | 4,800 | 700 | 14,800 |
| 2024-05-31 | 1,400 | 20,600 | 0 | 4,800 | 1,400 | 15,800 |
| 2024-05-24 | 1,600 | 18,900 | 0 | 4,800 | 1,600 | 14,100 |
| 2024-05-17 | 1,500 | 18,200 | 0 | 4,900 | 1,500 | 13,300 |
| 2024-05-10 | 3,300 | 18,600 | 0 | 5,300 | 3,300 | 13,300 |
| 2024-05-02 | 3,300 | 17,900 | 0 | 4,100 | 3,300 | 13,800 |
| 2024-04-26 | 4,900 | 17,800 | 0 | 4,200 | 4,900 | 13,600 |
| 2024-04-19 | 5,500 | 17,400 | 0 | 4,300 | 5,500 | 13,100 |
| 2024-04-12 | 8,500 | 18,200 | 0 | 3,900 | 8,500 | 14,300 |
| 2024-04-05 | 11,400 | 20,600 | 0 | 4,900 | 11,400 | 15,700 |
| 2024-03-29 | 20,100 | 17,200 | 3,200 | 5,500 | 16,900 | 11,700 |
| 2024-03-22 | 662,100 | 57,500 | 647,200 | 16,700 | 14,900 | 40,800 |
| 2024-03-15 | 595,800 | 51,800 | 586,800 | 7,400 | 9,000 | 44,400 |
| 2024-03-08 | 573,100 | 59,300 | 566,500 | 7,000 | 6,600 | 52,300 |
| 2024-03-01 | 255,900 | 57,000 | 250,900 | 6,800 | 5,000 | 50,200 |
| 2024-02-22 | 58,700 | 60,400 | 54,600 | 9,300 | 4,100 | 51,100 |
| 2024-02-16 | 40,200 | 53,700 | 36,300 | 6,300 | 3,900 | 47,400 |
| 2024-02-09 | 32,000 | 49,400 | 27,600 | 6,000 | 4,400 | 43,400 |
| 2024-02-02 | 22,700 | 55,300 | 18,000 | 7,700 | 4,700 | 47,600 |
| 2024-01-26 | 16,000 | 43,500 | 11,400 | 7,200 | 4,600 | 36,300 |
| 2024-01-19 | 11,900 | 40,500 | 7,900 | 7,300 | 4,000 | 33,200 |
| 2024-01-12 | 8,700 | 33,000 | 4,200 | 4,600 | 4,500 | 28,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250401 | 15:30 | ウイン・パートナーズ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20250310 | 15:30 | ウイン・パートナーズ | 自己株式の取得状況に関するお知らせ |
| 20250227 | 15:30 | ウイン・パートナーズ | 自己株式取得に係る事項の決定に関するお知らせ |
| 20250227 | 15:30 | ウイン・パートナーズ | 配当予想の修正（増配）に関するお知らせ |
| 20250206 | 15:30 | ウイン・パートナーズ | 2025年３月期第３四半期決算短信〔日本基準〕(連結) |
| 20241129 | 15:30 | ウイン・パートナーズ | 当社の従業員並びに当社完全子会社の取締役及び従業員に対する譲渡制限付株式としての自己株式の処分の払込完了及び一部失権に関するお知らせ |
| 20241105 | 15:30 | ウイン・パートナーズ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240902 | 15:00 | ウイン・パートナーズ | 当社の従業員並びに当社完全子会社の取締役及び従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ |
| 20240805 | 15:00 | ウイン・パートナーズ | 2025年３月期第１四半期決算短信〔日本基準〕(連結) |
| 20240514 | 15:00 | ウイン・パートナーズ | 2024年３月期決算短信〔日本基準〕(連結) |
| 20240207 | 15:00 | ウイン・パートナーズ | 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
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3183 | 1 | ウイン・パートナーズ株式会社 | 2025-04-19 22:23:17 |
| 3183 | 2 | - YouTube | 2025-03-10 14:30:00 |
| 3183 | 2 | 個人投資家向け会社説明会（仙台 12/9）資料NEW! | 2024-12-23 17:33:51 |
| 3183 | 2 | ウイン・パートナーズ株式会社 個人投資家向け会社説明会 | 2024-12-23 17:32:37 |
| 3183 | 2 | 2025年3月期 第2四半期 株主通信 vol.16 (PARTNERS Report)NEW! | 2024-12-06 18:33:31 |
| 3183 | 2 | 臨時報告書（2024年3月期 定時株主総会 議決権行使結果）NEW! | 2024-07-02 00:32:34 |
| 3183 | 2 | 2024年3月期 定時株主総会決議ご通知NEW! | 2024-06-28 18:36:20 |
| 3183 | 2 | 個人投資家向け会社説明会（東京 6/5）資料NEW! | 2024-06-22 00:42:09 |
| 3183 | 2 | ウイン・パートナーズ(3183) - 日本証券新聞 | 2024-06-22 00:33:42 |
| 3183 | 2 | 2024年3月期 定時株主総会招集ご通知 | 2024-06-21 12:49:24 |