| 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 | 448 | 450 | 446 | 450 | 2,200 | 2 | 100% | 100% | 11% | ▲ | 101% | 103% | 103% | 95% | 101% |
| 20250121 | 450 | 453 | 449 | 453 | 1,500 | 3 | 101% | 101% | 68% | ▲▲ | 100% | 103% | 102% | 96% | 102% |
| 20250122 | 453 | 458 | 453 | 455 | 2,000 | 2 | 100% | 100% | 133% | ▲▲▲ | 99% | 101% | 101% | 96% | 102% |
| 20250123 | 457 | 457 | 453 | 454 | 500 | -1 | 100% | 99% | 25% | ▼ | 100% | 100% | 100% | 96% | 102% |
| 20250124 | 459 | 459 | 455 | 457 | 2,600 | 3 | 101% | 100% | 520% | ▲ | 101% | 101% | 100% | 97% | 102% |
| 20250127 | 460 | 465 | 456 | 465 | 18,900 | 8 | 102% | 101% | 727% | ▲▲ | 97% | 99% | 98% | 99% | 104% |
| 20250128 | 470 | 470 | 455 | 457 | 21,400 | -8 | 98% | 97% | 113% | ▼ | 101% | 101% | 101% | 97% | 102% |
| 20250129 | 457 | 461 | 457 | 461 | 800 | 4 | 101% | 101% | 4% | ▲ | 99% | 100% | 99% | 98% | 103% |
| 20250130 | 463 | 463 | 459 | 459 | 800 | -2 | 100% | 99% | 100% | ▼ | 102% | 100% | 98% | 98% | 103% |
| 20250131 | 456 | 463 | 456 | 463 | 12,000 | 4 | 101% | 102% | 1500% | ▲ | 99% | 99% | 97% | 100% | 104% |
| 20250203 | 459 | 459 | 456 | 456 | 400 | -7 | 98% | 99% | 3% | ▼ | 100% | 99% | 96% | 98% | 102% |
| 20250204 | 464 | 465 | 457 | 463 | 4,500 | 7 | 102% | 100% | 1125% | ▲ | 98% | 98% | 96% | 100% | 104% |
| 20250205 | 466 | 466 | 457 | 458 | 1,100 | -5 | 99% | 98% | 24% | ▼ | 100% | 101% | 97% | 98% | 103% |
| 20250206 | 458 | 458 | 455 | 456 | 500 | -2 | 100% | 100% | 45% | ▼▼ | 99% | 101% | 98% | 98% | 102% |
| 20250207 | 456 | 457 | 453 | 453 | 1,700 | -3 | 99% | 99% | 340% | ▼▼▼ | 101% | 101% | 98% | 97% | 102% |
| 20250210 | 453 | 459 | 450 | 459 | 3,100 | 6 | 101% | 101% | 182% | ▲ | 98% | 98% | 98% | 99% | 103% |
| 20250212 | 456 | 460 | 445 | 445 | 4,500 | -14 | 97% | 98% | 145% | ▼ | 102% | 99% | 99% | 96% | 100% |
| 20250213 | 450 | 494 | 450 | 461 | 92,200 | 16 | 104% | 102% | 2049% | ▲ | 100% | 97% | 99% | 99% | 104% |
| 20250214 | 457 | 461 | 453 | 458 | 5,800 | -3 | 99% | 100% | 6% | ▼ | 102% | 100% | 103% | 98% | 103% |
| 20250217 | 440 | 450 | 436 | 449 | 16,200 | -9 | 98% | 102% | 279% | ▼▼ | 99% | 98% | 101% | 97% | 101% |
| 20250218 | 448 | 448 | 444 | 445 | 4,900 | -4 | 99% | 99% | 30% | ▼▼▼ | 100% | 100% | 102% | 96% | 100% |
| 20250219 | 445 | 446 | 444 | 445 | 5,300 | 0 | 100% | 100% | 108% | -- | 100% | 102% | 103% | 96% | 100% |
| 20250220 | 438 | 445 | 438 | 440 | 12,600 | -5 | 99% | 100% | 238% | ▼ | 101% | 102% | 103% | 95% | 100% |
| 20250225 | 437 | 442 | 437 | 440 | 5,200 | 0 | 100% | 101% | 41% | -- | 99% | 100% | 102% | 95% | 100% |
| 20250226 | 443 | 443 | 439 | 439 | 4,700 | -1 | 100% | 99% | 90% | ▼ | 100% | 99% | 102% | 94% | 100% |
| 20250227 | 445 | 445 | 439 | 445 | 2,900 | 6 | 101% | 100% | 62% | ▲ | 99% | 100% | 102% | 96% | 101% |
| 20250228 | 445 | 445 | 440 | 441 | 1,700 | -4 | 99% | 99% | 59% | ▼ | 100% | 100% | 102% | 95% | 100% |
| 20250303 | 445 | 445 | 438 | 445 | 6,000 | 4 | 101% | 100% | 353% | ▲ | 99% | 101% | 103% | 96% | 101% |
| 20250304 | 441 | 442 | 438 | 438 | 28,800 | -7 | 98% | 99% | 480% | ▼ | 100% | 101% | 104% | 95% | 100% |
| 20250305 | 438 | 441 | 438 | 440 | 2,200 | 2 | 100% | 100% | 8% | ▲ | 100% | 99% | 102% | 95% | 100% |
| 20250306 | 445 | 446 | 441 | 446 | 5,000 | 6 | 101% | 100% | 227% | ▲▲ | 100% | 100% | 102% | 96% | 102% |
| 20250307 | 446 | 446 | 444 | 444 | 1,200 | -2 | 100% | 100% | 24% | ▼ | 100% | 100% | 102% | 96% | 101% |
| 20250310 | 445 | 446 | 440 | 443 | 1,400 | -1 | 100% | 100% | 117% | ▼▼ | 100% | 103% | 103% | 96% | 101% |
| 20250311 | 440 | 441 | 440 | 440 | 2,300 | -3 | 99% | 100% | 164% | ▼▼▼ | 100% | 103% | 103% | 95% | 100% |
| 20250312 | 440 | 443 | 440 | 441 | 1,300 | 1 | 100% | 100% | 57% | ▲ | 101% | 102% | 103% | 96% | 101% |
| 20250313 | 441 | 455 | 440 | 445 | 7,400 | 4 | 101% | 101% | 569% | ▲▲ | 100% | 101% | 102% | 97% | 102% |
| 20250314 | 444 | 445 | 442 | 445 | 600 | 0 | 100% | 100% | 8% | -- | 101% | 100% | 101% | 97% | 102% |
| 20250317 | 449 | 452 | 446 | 452 | 3,000 | 7 | 102% | 101% | 500% | ▲ | 99% | 98% | 98% | 99% | 103% |
| 20250318 | 454 | 454 | 447 | 450 | 2,900 | -2 | 100% | 99% | 97% | ▼ | 100% | 101% | 99% | 100% | 103% |
| 20250319 | 450 | 450 | 449 | 450 | 800 | 0 | 100% | 100% | 28% | -- | 99% | 100% | 98% | 100% | 103% |
| 20250321 | 453 | 453 | 448 | 448 | 3,900 | -2 | 100% | 99% | 488% | ▼ | 100% | 103% | 100% | 99% | 102% |
| 20250324 | 443 | 445 | 443 | 444 | 4,200 | -4 | 99% | 100% | 108% | ▼▼ | 99% | 102% | 99% | 98% | 101% |
| 20250325 | 448 | 451 | 445 | 445 | 5,700 | 1 | 100% | 99% | 136% | ▲ | 101% | 101% | 98% | 98% | 102% |
| 20250326 | 450 | 453 | 446 | 453 | 2,500 | 8 | 102% | 101% | 44% | ▲▲ | 100% | 100% | 98% | 100% | 103% |
| 20250327 | 454 | 456 | 448 | 454 | 7,800 | 1 | 100% | 100% | 312% | ▲▲▲ | 101% | 99% | 98% | 100% | 104% |
| 20250328 | 452 | 456 | 449 | 455 | 2,700 | 1 | 100% | 101% | 35% | ▲▲▲▲ | 101% | 99% | 98% | 100% | 104% |
| 20250331 | 450 | 454 | 450 | 454 | 4,300 | -1 | 100% | 101% | 159% | ▼ | 100% | 97% | 98% | 100% | 104% |
| 20250401 | 454 | 454 | 452 | 454 | 4,800 | 0 | 100% | 100% | 112% | -- | 100% | 96% | 99% | 100% | 104% |
| 20250402 | 447 | 450 | 447 | 447 | 2,800 | -7 | 98% | 100% | 58% | ▼ | 100% | 98% | 97% | 98% | 102% |
| 20250403 | 447 | 448 | 443 | 445 | 5,100 | -2 | 100% | 100% | 182% | ▼▼ | 100% | 100% | 0% | 98% | 101% |
| 20250404 | 441 | 442 | 439 | 442 | 8,200 | -3 | 99% | 100% | 161% | ▼▼▼ | 100% | 104% | 0% | 97% | 100% |
| 20250408 | 426 | 427 | 421 | 427 | 4,200 | -15 | 97% | 100% | 51% | ▼▼▼▼ | 99% | 104% | 0% | 94% | 100% |
| 20250409 | 427 | 429 | 423 | 423 | 1,200 | -4 | 99% | 99% | 29% | ▼▼▼▼▼ | 100% | 99% | 0% | 93% | 100% |
| 20250410 | 441 | 441 | 429 | 440 | 2,200 | 17 | 104% | 100% | 183% | ▲ | 101% | 102% | 0% | 97% | 104% |
| 20250411 | 433 | 442 | 433 | 438 | 1,700 | -2 | 100% | 101% | 77% | ▼ | 101% | 101% | 0% | 96% | 104% |
| 20250414 | 438 | 442 | 438 | 442 | 1,100 | 4 | 101% | 101% | 65% | ▲ | 99% | 98% | 0% | 97% | 104% |
| 20250415 | 442 | 442 | 437 | 438 | 900 | -4 | 99% | 99% | 82% | ▼ | 100% | 0% | 0% | 96% | 104% |
| 20250416 | 436 | 438 | 435 | 438 | 6,700 | 0 | 100% | 100% | 744% | -- | 102% | 0% | 0% | 96% | 104% |
| 20250417 | 436 | 443 | 434 | 443 | 17,500 | 5 | 101% | 102% | 261% | ▲ | 98% | 0% | 0% | 97% | 105% |
| 20250418 | 442 | 445 | 434 | 434 | 5,400 | -9 | 98% | 98% | 31% | ▼ | % | % | % | 95% | 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 55,100 | 0 | 20,400 | 0 | 34,700 |
| 2025-04-04 | 0 | 60,300 | 0 | 24,400 | 0 | 35,900 |
| 2025-03-28 | 100 | 85,100 | 0 | 20,600 | 100 | 64,500 |
| 2025-03-21 | 200 | 88,300 | 0 | 19,500 | 200 | 68,800 |
| 2025-03-14 | 1,100 | 87,500 | 0 | 17,600 | 1,100 | 69,900 |
| 2025-03-07 | 1,100 | 83,200 | 0 | 17,400 | 1,100 | 65,800 |
| 2025-02-28 | 1,100 | 56,200 | 0 | 17,500 | 1,100 | 38,700 |
| 2025-02-21 | 1,100 | 54,700 | 0 | 17,700 | 1,100 | 37,000 |
| 2025-02-14 | 1,100 | 46,800 | 0 | 16,900 | 1,100 | 29,900 |
| 2025-02-07 | 200 | 38,800 | 0 | 15,600 | 200 | 23,200 |
| 2025-01-31 | 300 | 38,600 | 0 | 15,500 | 300 | 23,100 |
| 2025-01-24 | 300 | 32,800 | 0 | 15,600 | 300 | 17,200 |
| 2025-01-17 | 400 | 33,900 | 0 | 15,800 | 400 | 18,100 |
| 2025-01-10 | 500 | 33,800 | 0 | 15,700 | 500 | 18,100 |
| 2024-12-27 | 2,900 | 32,700 | 0 | 15,600 | 2,900 | 17,100 |
| 2024-12-20 | 1,900 | 36,800 | 0 | 15,600 | 1,900 | 21,200 |
| 2024-12-13 | 1,900 | 38,900 | 0 | 15,500 | 1,900 | 23,400 |
| 2024-12-06 | 2,100 | 41,500 | 0 | 16,000 | 2,100 | 25,500 |
| 2024-11-29 | 600 | 48,300 | 0 | 16,500 | 600 | 31,800 |
| 2024-11-22 | 600 | 50,200 | 0 | 17,200 | 600 | 33,000 |
| 2024-11-15 | 600 | 44,800 | 0 | 16,800 | 600 | 28,000 |
| 2024-11-08 | 800 | 43,000 | 0 | 16,100 | 800 | 26,900 |
| 2024-11-01 | 800 | 42,500 | 0 | 15,900 | 800 | 26,600 |
| 2024-10-25 | 700 | 42,200 | 0 | 16,200 | 700 | 26,000 |
| 2024-10-18 | 700 | 44,100 | 0 | 16,200 | 700 | 27,900 |
| 2024-10-11 | 700 | 45,900 | 0 | 16,000 | 700 | 29,900 |
| 2024-10-04 | 1,000 | 51,400 | 0 | 16,800 | 1,000 | 34,600 |
| 2024-09-27 | 900 | 42,800 | 0 | 18,600 | 900 | 24,200 |
| 2024-09-20 | 600 | 55,700 | 0 | 19,700 | 600 | 36,000 |
| 2024-09-13 | 600 | 43,600 | 0 | 19,600 | 600 | 24,000 |
| 2024-09-06 | 600 | 45,300 | 0 | 19,600 | 600 | 25,700 |
| 2024-08-30 | 700 | 45,100 | 0 | 18,200 | 700 | 26,900 |
| 2024-08-23 | 700 | 44,400 | 0 | 18,200 | 700 | 26,200 |
| 2024-08-16 | 700 | 43,000 | 0 | 18,200 | 700 | 24,800 |
| 2024-08-09 | 300 | 47,300 | 0 | 18,200 | 300 | 29,100 |
| 2024-08-02 | 800 | 60,700 | 0 | 22,300 | 800 | 38,400 |
| 2024-07-26 | 300 | 63,900 | 0 | 21,800 | 300 | 42,100 |
| 2024-07-19 | 300 | 65,600 | 0 | 22,000 | 300 | 43,600 |
| 2024-07-12 | 200 | 63,400 | 0 | 22,200 | 200 | 41,200 |
| 2024-07-05 | 200 | 56,700 | 0 | 19,200 | 200 | 37,500 |
| 2024-06-28 | 400 | 63,500 | 0 | 19,200 | 400 | 44,300 |
| 2024-06-21 | 300 | 56,300 | 0 | 18,500 | 300 | 37,800 |
| 2024-06-14 | 200 | 52,300 | 0 | 18,400 | 200 | 33,900 |
| 2024-06-07 | 1,500 | 49,100 | 0 | 18,400 | 1,500 | 30,700 |
| 2024-05-31 | 500 | 42,700 | 0 | 18,500 | 500 | 24,200 |
| 2024-05-24 | 400 | 44,700 | 0 | 19,000 | 400 | 25,700 |
| 2024-05-17 | 300 | 45,900 | 0 | 18,600 | 300 | 27,300 |
| 2024-05-10 | 300 | 46,600 | 0 | 18,400 | 300 | 28,200 |
| 2024-05-02 | 400 | 46,400 | 0 | 18,400 | 400 | 28,000 |
| 2024-04-26 | 600 | 49,700 | 0 | 18,400 | 600 | 31,300 |
| 2024-04-19 | 700 | 47,800 | 0 | 19,300 | 700 | 28,500 |
| 2024-04-12 | 100 | 39,900 | 0 | 19,100 | 100 | 20,800 |
| 2024-04-05 | 100 | 43,100 | 0 | 19,200 | 100 | 23,900 |
| 2024-03-29 | 100 | 45,000 | 0 | 21,700 | 100 | 23,300 |
| 2024-03-22 | 300 | 60,600 | 0 | 21,900 | 300 | 38,700 |
| 2024-03-15 | 300 | 57,300 | 0 | 21,300 | 300 | 36,000 |
| 2024-03-08 | 600 | 71,200 | 0 | 21,500 | 600 | 49,700 |
| 2024-03-01 | 400 | 45,900 | 0 | 23,000 | 400 | 22,900 |
| 2024-02-22 | 400 | 48,200 | 0 | 23,300 | 400 | 24,900 |
| 2024-02-16 | 500 | 49,000 | 0 | 23,500 | 500 | 25,500 |
| 2024-02-09 | 4,700 | 44,900 | 0 | 24,200 | 4,700 | 20,700 |
| 2024-02-02 | 5,400 | 44,100 | 0 | 23,800 | 5,400 | 20,300 |
| 2024-01-26 | 6,000 | 42,700 | 0 | 25,800 | 6,000 | 16,900 |
| 2024-01-19 | 8,500 | 40,800 | 0 | 25,600 | 8,500 | 15,200 |
| 2024-01-12 | 16,700 | 42,000 | 0 | 25,800 | 16,700 | 16,200 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250227 | 10:00 | ウィル | 2024年12月期 決算補足説明資料 |
| 20250225 | 15:30 | ウィル | 剰余金の配当に関するお知らせ |
| 20250225 | 15:30 | ウィル | 支配株主等に関する事項について |
| 20250213 | 10:00 | ウィル | 配当予想の修正（増配）に関するお知らせ |
| 20250213 | 10:00 | ウィル | 2024年12月期 決算短信〔日本基準〕（連結） |
| 20250114 | 15:30 | ウィル | 非上場の親会社等の決算に関するお知らせ |
| 20241112 | 10:00 | ウィル | 2024年12月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240903 | 08:59 | ウィル | 2024年12月期中間期 決算補足説明資料 |
| 20240809 | 15:30 | ウィル | 2023年12月期 第2四半期（中間期）決算短信〔日本基準〕（連結） |
| 20240729 | 13:00 | ウィル | 業績予想の修正に関するお知らせ |
| 20240513 | 11:00 | ウィル | 2024年12月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240226 | 15:00 | ウィル | 支配株主等に関する事項について |
| 20240226 | 15:30 | ウィル | 剰余金の配当に関するお知らせ |
| 20240220 | 10:00 | ウィル | 2023年12月期 決算説明資料 |
| 20240213 | 10:00 | ウィル | 2023年12月期 決算短信〔日本基準〕（連結） |
| 20240209 | 10:00 | ウィル | 業績予想の修正および創業者功労金の贈呈に関するお知らせ |
| 20240112 | 15:30 | ウィル | 非上場の親会社等の決算に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3241 | 1 | 株式会社ウィル｜不動産の売買・リフォーム・注文住宅・住宅ローン・保険 | 2025-04-19 22:23:45 |
| 3241 | 2 | 第30回定時株主総会決議通知を株主の皆様へ発送いたしました。 | 2025-03-29 04:30:20 |
| 3241 | 2 | 第30期期末のIRレポートを株主の皆様へ発送いたしました。 | 2025-03-29 04:30:19 |
| 3241 | 2 | 第30回定時株主総会の招集に際しての電子提供措置事項を掲載いたしました。 | 2025-03-06 18:31:59 |
| 3241 | 2 | 第30回定時株主総会招集通知を掲載いたしました。 | 2025-03-06 18:31:57 |
| 3241 | 2 | 支配株主等に関する事項について | 2025-02-26 02:31:08 |
| 3241 | 2 | お問合せ｜投資家情報 - 株式会社ウィル | 2024-06-19 02:28:12 |
| 3241 | 2 | 第29回定時株主総会決議通知を株主の皆様へ発送いたしました。 | 2024-06-18 20:58:44 |
| 3241 | 2 | 第29期期末のIRレポートを株主の皆様へ発送いたしました。 | 2024-06-18 20:58:42 |
| 3241 | 2 | 2023年12月期有価証券報告書を提出いたしました。 | 2024-06-18 20:58:41 |