| 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 | 449 | 463 | 449 | 463 | 18,000 | 16 | 104% | 103% | 125% | ▲ | 101% | 103% | 102% | 99% | 104% |
| 20240925 | 462 | 467 | 457 | 467 | 2,900 | 4 | 101% | 101% | 16% | ▲▲ | 102% | 101% | 100% | 100% | 105% |
| 20240926 | 469 | 478 | 467 | 478 | 9,700 | 11 | 102% | 102% | 334% | ▲▲▲ | 100% | 100% | 97% | 100% | 107% |
| 20240927 | 476 | 485 | 473 | 478 | 6,400 | 0 | 100% | 100% | 66% | -- | 98% | 99% | 97% | 100% | 107% |
| 20240930 | 478 | 478 | 447 | 467 | 15,800 | -11 | 98% | 98% | 247% | ▼ | 101% | 102% | 100% | 98% | 105% |
| 20241001 | 469 | 477 | 469 | 475 | 5,900 | 8 | 102% | 101% | 37% | ▲ | 99% | 100% | 98% | 99% | 107% |
| 20241002 | 476 | 484 | 471 | 471 | 8,100 | -4 | 99% | 99% | 137% | ▼ | 100% | 99% | 99% | 99% | 106% |
| 20241003 | 473 | 481 | 473 | 475 | 5,900 | 4 | 101% | 100% | 73% | ▲ | 100% | 99% | 98% | 99% | 107% |
| 20241004 | 475 | 475 | 472 | 475 | 600 | 0 | 100% | 100% | 10% | -- | 99% | 98% | 97% | 99% | 107% |
| 20241007 | 480 | 480 | 472 | 477 | 5,600 | 2 | 100% | 99% | 933% | ▲ | 99% | 97% | 98% | 100% | 107% |
| 20241008 | 475 | 475 | 467 | 468 | 5,100 | -9 | 98% | 99% | 91% | ▼ | 100% | 99% | 100% | 98% | 105% |
| 20241009 | 465 | 467 | 463 | 464 | 5,000 | -4 | 99% | 100% | 98% | ▼▼ | 101% | 99% | 100% | 97% | 104% |
| 20241010 | 465 | 469 | 464 | 469 | 600 | 5 | 101% | 101% | 12% | ▲ | 97% | 98% | 100% | 98% | 105% |
| 20241011 | 469 | 469 | 457 | 457 | 6,600 | -12 | 97% | 97% | 1100% | ▼ | 101% | 100% | 102% | 96% | 102% |
| 20241015 | 459 | 462 | 458 | 462 | 3,600 | 5 | 101% | 101% | 55% | ▲ | 100% | 100% | 103% | 97% | 103% |
| 20241016 | 458 | 460 | 455 | 456 | 2,300 | -6 | 99% | 100% | 64% | ▼ | 101% | 100% | 103% | 95% | 102% |
| 20241017 | 457 | 460 | 457 | 460 | 700 | 4 | 101% | 101% | 30% | ▲ | 100% | 100% | 103% | 96% | 103% |
| 20241018 | 460 | 463 | 459 | 459 | 1,000 | -1 | 100% | 100% | 143% | ▼ | 100% | 100% | 103% | 96% | 103% |
| 20241021 | 460 | 461 | 458 | 458 | 1,000 | -1 | 100% | 100% | 100% | ▼▼ | 100% | 102% | 103% | 96% | 102% |
| 20241022 | 458 | 458 | 456 | 458 | 700 | 0 | 100% | 100% | 70% | -- | 100% | 102% | 104% | 96% | 100% |
| 20241023 | 457 | 458 | 456 | 458 | 600 | 0 | 100% | 100% | 86% | -- | 100% | 102% | 106% | 96% | 100% |
| 20241024 | 456 | 458 | 454 | 458 | 1,700 | 0 | 100% | 100% | 283% | -- | 100% | 100% | 105% | 96% | 100% |
| 20241025 | 459 | 463 | 457 | 457 | 1,700 | -1 | 100% | 100% | 100% | ▼ | 100% | 100% | 106% | 96% | 100% |
| 20241028 | 467 | 467 | 460 | 466 | 3,800 | 9 | 102% | 100% | 224% | ▲ | 99% | 99% | 105% | 98% | 102% |
| 20241029 | 470 | 472 | 464 | 467 | 3,800 | 1 | 100% | 99% | 100% | ▲▲ | 98% | 99% | 106% | 98% | 102% |
| 20241030 | 468 | 468 | 458 | 458 | 800 | -9 | 98% | 98% | 21% | ▼ | 100% | 102% | 108% | 96% | 100% |
| 20241031 | 458 | 467 | 458 | 460 | 400 | 2 | 100% | 100% | 50% | ▲ | 101% | 101% | 107% | 96% | 101% |
| 20241101 | 462 | 466 | 462 | 466 | 700 | 6 | 101% | 101% | 175% | ▲▲ | 99% | 100% | 106% | 98% | 102% |
| 20241105 | 466 | 468 | 460 | 460 | 800 | -6 | 99% | 99% | 114% | ▼ | 100% | 102% | 107% | 96% | 101% |
| 20241106 | 462 | 469 | 461 | 461 | 1,600 | 1 | 100% | 100% | 200% | ▲ | 101% | 102% | 107% | 98% | 101% |
| 20241107 | 463 | 468 | 462 | 467 | 1,100 | 6 | 101% | 101% | 69% | ▲▲ | 100% | 101% | 106% | 100% | 102% |
| 20241108 | 467 | 467 | 461 | 465 | 900 | -2 | 100% | 100% | 82% | ▼ | 100% | 101% | 107% | 99% | 102% |
| 20241111 | 463 | 466 | 462 | 462 | 1,100 | -3 | 99% | 100% | 122% | ▼▼ | 101% | 100% | 106% | 99% | 101% |
| 20241112 | 467 | 485 | 462 | 470 | 18,700 | 8 | 102% | 101% | 1700% | ▲ | 101% | 100% | 106% | 100% | 103% |
| 20241113 | 468 | 481 | 468 | 472 | 9,600 | 2 | 100% | 101% | 51% | ▲▲ | 99% | 101% | 105% | 100% | 104% |
| 20241114 | 472 | 472 | 468 | 468 | 700 | -4 | 99% | 99% | 7% | ▼ | 100% | 103% | 106% | 99% | 102% |
| 20241115 | 468 | 468 | 463 | 466 | 1,700 | -2 | 100% | 100% | 243% | ▼▼ | 101% | 105% | 107% | 99% | 102% |
| 20241118 | 463 | 468 | 462 | 468 | 4,300 | 2 | 100% | 101% | 253% | ▲ | 100% | 105% | 105% | 99% | 102% |
| 20241119 | 470 | 471 | 468 | 470 | 3,500 | 2 | 100% | 100% | 81% | ▲▲ | 101% | 105% | 104% | 100% | 103% |
| 20241120 | 470 | 476 | 470 | 475 | 9,100 | 5 | 101% | 101% | 260% | ▲▲▲ | 101% | 103% | 103% | 100% | 104% |
| 20241121 | 477 | 489 | 476 | 483 | 4,700 | 8 | 102% | 101% | 52% | ▲▲▲▲ | 100% | 101% | 100% | 100% | 106% |
| 20241122 | 485 | 485 | 480 | 484 | 5,700 | 1 | 100% | 100% | 121% | ▲▲▲▲▲ | 101% | 100% | 99% | 100% | 106% |
| 20241125 | 489 | 500 | 489 | 495 | 16,000 | 11 | 102% | 101% | 281% | ▲▲▲▲▲▲ | 99% | 98% | 97% | 100% | 108% |
| 20241126 | 498 | 500 | 489 | 493 | 13,200 | -2 | 100% | 99% | 83% | ▼ | 99% | 100% | 98% | 100% | 108% |
| 20241127 | 493 | 493 | 485 | 489 | 2,500 | -4 | 99% | 99% | 19% | ▼▼ | 101% | 102% | 99% | 99% | 107% |
| 20241128 | 484 | 492 | 469 | 489 | 10,900 | 0 | 100% | 101% | 436% | -- | 100% | 101% | 99% | 99% | 106% |
| 20241129 | 484 | 490 | 482 | 484 | 1,800 | -5 | 99% | 100% | 17% | ▼ | 101% | 101% | 98% | 98% | 105% |
| 20241202 | 484 | 490 | 484 | 490 | 2,400 | 6 | 101% | 101% | 133% | ▲ | 101% | 99% | 97% | 99% | 107% |
| 20241203 | 490 | 494 | 490 | 494 | 5,800 | 4 | 101% | 101% | 242% | ▲▲ | 99% | 97% | 96% | 100% | 107% |
| 20241204 | 495 | 495 | 489 | 489 | 4,200 | -5 | 99% | 99% | 72% | ▼ | 100% | 98% | 96% | 99% | 106% |
| 20241205 | 491 | 492 | 484 | 489 | 8,600 | 0 | 100% | 100% | 205% | -- | 100% | 99% | 97% | 99% | 106% |
| 20241206 | 489 | 490 | 484 | 487 | 2,900 | -2 | 100% | 100% | 34% | ▼ | 100% | 99% | 0% | 98% | 105% |
| 20241209 | 483 | 487 | 481 | 482 | 7,300 | -5 | 99% | 100% | 252% | ▼▼ | 100% | 100% | 0% | 97% | 103% |
| 20241210 | 479 | 483 | 479 | 479 | 5,300 | -3 | 99% | 100% | 73% | ▼▼▼ | 100% | 98% | 0% | 97% | 103% |
| 20241211 | 482 | 482 | 480 | 482 | 1,900 | 3 | 101% | 100% | 36% | ▲ | 99% | 98% | 0% | 97% | 103% |
| 20241212 | 482 | 482 | 479 | 479 | 3,500 | -3 | 99% | 99% | 184% | ▼ | 100% | 98% | 0% | 97% | 103% |
| 20241213 | 481 | 484 | 480 | 480 | 1,300 | 1 | 100% | 100% | 37% | ▲ | 98% | 98% | 0% | 97% | 103% |
| 20241216 | 480 | 480 | 468 | 472 | 9,300 | -8 | 98% | 98% | 715% | ▼ | 100% | 100% | 0% | 95% | 100% |
| 20241217 | 472 | 475 | 472 | 473 | 1,400 | 1 | 100% | 100% | 15% | ▲ | 100% | 0% | 0% | 96% | 100% |
| 20241218 | 471 | 473 | 470 | 473 | 2,400 | 0 | 100% | 100% | 171% | -- | 100% | 0% | 0% | 96% | 100% |
| 20241219 | 470 | 472 | 468 | 470 | 2,900 | -3 | 99% | 100% | 121% | ▼ | 100% | 0% | 0% | 95% | 100% |
| 20241220 | 473 | 473 | 465 | 472 | 5,700 | 2 | 100% | 100% | 197% | ▲ | % | % | % | 95% | 100% |
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 | 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 |
|---|---|---|---|
| 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 | 2024-12-22 05:28:12 |
| 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 |
| 3241 | 2 | 2024年12月期 第1四半期決算短信を発表いたしました。 | 2024-06-18 20:58:39 |
| 3241 | 2 | 2024年12月期 第1四半期報告書を提出いたしました。 | 2024-06-18 20:58:38 |
| 3241 | 2 | 2022年12月期 決算説明資料を発表いたしました。 | 2024-06-16 05:56:35 |
| 3241 | 2 | 第28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。 | 2024-06-16 05:56:34 |
| 3241 | 2 | 第28回定時株主総会招集通知を掲載いたしました。 | 2024-06-16 05:56:32 |