| 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 | 1,171 | 1,183 | 1,164 | 1,168 | 17,000 | -3 | 100% | 100% | 246% | ▼ | 103% | 102% | 93% | 95% | 106% |
| 20240925 | 1,177 | 1,249 | 1,168 | 1,208 | 36,000 | 40 | 103% | 103% | 212% | ▲ | 100% | 99% | 91% | 98% | 109% |
| 20240926 | 1,211 | 1,219 | 1,200 | 1,207 | 6,200 | -1 | 100% | 100% | 17% | ▼ | 99% | 96% | 90% | 98% | 109% |
| 20240927 | 1,218 | 1,218 | 1,197 | 1,200 | 8,500 | -7 | 99% | 99% | 137% | ▼▼ | 99% | 96% | 92% | 97% | 108% |
| 20240930 | 1,196 | 1,206 | 1,181 | 1,189 | 10,200 | -11 | 99% | 99% | 120% | ▼▼▼ | 100% | 96% | 91% | 97% | 107% |
| 20241001 | 1,196 | 1,205 | 1,164 | 1,197 | 10,600 | 8 | 101% | 100% | 104% | ▲ | 97% | 95% | 90% | 99% | 108% |
| 20241002 | 1,198 | 1,206 | 1,155 | 1,165 | 23,000 | -32 | 97% | 97% | 217% | ▼ | 98% | 96% | 91% | 96% | 105% |
| 20241003 | 1,176 | 1,188 | 1,152 | 1,152 | 6,600 | -13 | 99% | 98% | 29% | ▼▼ | 100% | 94% | 92% | 95% | 104% |
| 20241004 | 1,155 | 1,168 | 1,154 | 1,154 | 9,300 | 2 | 100% | 100% | 141% | ▲ | 98% | 94% | 91% | 96% | 104% |
| 20241007 | 1,163 | 1,163 | 1,136 | 1,138 | 16,500 | -16 | 99% | 98% | 177% | ▼ | 99% | 96% | 96% | 94% | 103% |
| 20241008 | 1,137 | 1,137 | 1,114 | 1,125 | 16,800 | -13 | 99% | 99% | 102% | ▼▼ | 98% | 98% | 98% | 93% | 102% |
| 20241009 | 1,116 | 1,125 | 1,088 | 1,090 | 37,900 | -35 | 97% | 98% | 226% | ▼▼▼ | 99% | 98% | 99% | 90% | 100% |
| 20241010 | 1,103 | 1,103 | 1,040 | 1,090 | 70,400 | 0 | 100% | 99% | 186% | -- | 100% | 99% | 99% | 90% | 100% |
| 20241011 | 1,096 | 1,103 | 1,079 | 1,092 | 11,500 | 2 | 100% | 100% | 16% | ▲ | 99% | 97% | 100% | 90% | 100% |
| 20241015 | 1,103 | 1,103 | 1,084 | 1,096 | 17,900 | 4 | 100% | 99% | 156% | ▲▲ | 99% | 97% | 101% | 91% | 101% |
| 20241016 | 1,090 | 1,107 | 1,077 | 1,078 | 12,500 | -18 | 98% | 99% | 70% | ▼ | 100% | 95% | 102% | 89% | 100% |
| 20241017 | 1,084 | 1,094 | 1,072 | 1,083 | 20,800 | 5 | 100% | 100% | 166% | ▲ | 98% | 96% | 102% | 90% | 100% |
| 20241018 | 1,084 | 1,089 | 1,064 | 1,067 | 11,600 | -16 | 99% | 98% | 56% | ▼ | 100% | 98% | 104% | 88% | 100% |
| 20241021 | 1,054 | 1,066 | 1,052 | 1,058 | 19,300 | -9 | 99% | 100% | 166% | ▼▼ | 97% | 96% | 104% | 88% | 100% |
| 20241022 | 1,057 | 1,068 | 1,020 | 1,029 | 35,700 | -29 | 97% | 97% | 185% | ▼▼▼ | 100% | 100% | 107% | 85% | 100% |
| 20241023 | 1,030 | 1,044 | 1,025 | 1,025 | 11,700 | -4 | 100% | 100% | 33% | ▼▼▼▼ | 101% | 100% | 108% | 85% | 100% |
| 20241024 | 1,024 | 1,044 | 1,018 | 1,038 | 12,500 | 13 | 101% | 101% | 107% | ▲ | 97% | 100% | 106% | 86% | 101% |
| 20241025 | 1,038 | 1,038 | 1,002 | 1,011 | 18,700 | -27 | 97% | 97% | 150% | ▼ | 101% | 103% | 109% | 84% | 100% |
| 20241028 | 1,012 | 1,036 | 1,012 | 1,020 | 33,900 | 9 | 101% | 101% | 181% | ▲ | 99% | 102% | 97% | 85% | 101% |
| 20241029 | 1,035 | 1,035 | 1,020 | 1,027 | 8,700 | 7 | 101% | 99% | 26% | ▲▲ | 100% | 106% | 98% | 86% | 102% |
| 20241030 | 1,025 | 1,034 | 1,016 | 1,021 | 47,200 | -6 | 99% | 100% | 543% | ▼ | 102% | 107% | 98% | 88% | 101% |
| 20241031 | 1,022 | 1,040 | 1,020 | 1,039 | 6,500 | 18 | 102% | 102% | 14% | ▲ | 100% | 104% | 96% | 90% | 103% |
| 20241101 | 1,041 | 1,048 | 1,033 | 1,044 | 11,400 | 5 | 100% | 100% | 175% | ▲▲ | 101% | 102% | 95% | 90% | 103% |
| 20241105 | 1,048 | 1,064 | 1,043 | 1,054 | 12,800 | 10 | 101% | 101% | 112% | ▲▲▲ | 102% | 103% | 94% | 93% | 104% |
| 20241106 | 1,066 | 1,090 | 1,065 | 1,090 | 119,000 | 36 | 103% | 102% | 930% | ▲▲▲▲ | 100% | 101% | 92% | 97% | 108% |
| 20241107 | 1,089 | 1,096 | 1,076 | 1,084 | 12,000 | -6 | 99% | 100% | 10% | ▼ | 99% | 93% | 93% | 99% | 107% |
| 20241108 | 1,081 | 1,081 | 1,065 | 1,070 | 6,800 | -14 | 99% | 99% | 57% | ▼▼ | 100% | 94% | 94% | 98% | 106% |
| 20241111 | 1,065 | 1,078 | 1,064 | 1,067 | 12,200 | -3 | 100% | 100% | 179% | ▼▼▼ | 102% | 90% | 93% | 97% | 106% |
| 20241112 | 1,078 | 1,113 | 1,078 | 1,101 | 30,200 | 34 | 103% | 102% | 248% | ▲ | 99% | 96% | 99% | 100% | 109% |
| 20241113 | 1,011 | 1,018 | 990 | 1,002 | 153,700 | -99 | 91% | 99% | 509% | ▼ | 100% | 99% | 99% | 91% | 100% |
| 20241114 | 1,002 | 1,007 | 996 | 1,000 | 80,000 | -2 | 100% | 100% | 52% | ▼▼ | 96% | 99% | 99% | 91% | 100% |
| 20241115 | 1,002 | 1,002 | 959 | 965 | 109,500 | -35 | 97% | 96% | 137% | ▼▼▼ | 101% | 103% | 103% | 88% | 100% |
| 20241118 | 963 | 980 | 950 | 968 | 76,900 | 3 | 100% | 101% | 70% | ▲ | 98% | 102% | 102% | 88% | 100% |
| 20241119 | 978 | 978 | 961 | 963 | 46,300 | -5 | 99% | 98% | 60% | ▼ | 102% | 104% | 103% | 87% | 100% |
| 20241120 | 965 | 989 | 958 | 989 | 59,500 | 26 | 103% | 102% | 129% | ▲ | 101% | 101% | 101% | 90% | 103% |
| 20241121 | 989 | 1,006 | 983 | 995 | 32,200 | 6 | 101% | 101% | 54% | ▲▲ | 100% | 101% | 101% | 90% | 103% |
| 20241122 | 990 | 1,001 | 985 | 991 | 33,100 | -4 | 100% | 100% | 103% | ▼ | 100% | 100% | 101% | 90% | 103% |
| 20241125 | 994 | 1,007 | 994 | 998 | 17,400 | 7 | 101% | 100% | 53% | ▲ | 101% | 100% | 101% | 91% | 104% |
| 20241126 | 992 | 1,002 | 991 | 1,000 | 14,400 | 2 | 100% | 101% | 83% | ▲▲ | 100% | 98% | 100% | 91% | 104% |
| 20241127 | 1,004 | 1,004 | 988 | 1,000 | 15,500 | 0 | 100% | 100% | 108% | -- | 96% | 99% | 101% | 91% | 104% |
| 20241128 | 997 | 999 | 952 | 957 | 40,900 | -43 | 96% | 96% | 264% | ▼ | 103% | 103% | 104% | 87% | 100% |
| 20241129 | 961 | 1,000 | 957 | 990 | 42,800 | 33 | 103% | 103% | 105% | ▲ | 98% | 99% | 101% | 90% | 103% |
| 20241202 | 990 | 990 | 964 | 973 | 22,000 | -17 | 98% | 98% | 51% | ▼ | 99% | 99% | 102% | 88% | 102% |
| 20241203 | 987 | 987 | 971 | 979 | 13,200 | 6 | 101% | 99% | 60% | ▲ | 101% | 99% | 102% | 89% | 102% |
| 20241204 | 982 | 997 | 972 | 991 | 41,600 | 12 | 101% | 101% | 315% | ▲▲ | 98% | 99% | 101% | 90% | 104% |
| 20241205 | 997 | 997 | 978 | 981 | 14,900 | -10 | 99% | 98% | 36% | ▼ | 99% | 101% | 102% | 89% | 103% |
| 20241206 | 981 | 988 | 972 | 972 | 12,700 | -9 | 99% | 99% | 85% | ▼▼ | 100% | 102% | 0% | 88% | 102% |
| 20241209 | 972 | 980 | 970 | 976 | 10,500 | 4 | 100% | 100% | 83% | ▲ | 99% | 102% | 0% | 89% | 102% |
| 20241210 | 974 | 974 | 935 | 968 | 109,500 | -8 | 99% | 99% | 1043% | ▼ | 102% | 103% | 0% | 97% | 101% |
| 20241211 | 968 | 990 | 956 | 983 | 24,300 | 15 | 102% | 102% | 22% | ▲ | 101% | 102% | 0% | 98% | 103% |
| 20241212 | 980 | 992 | 975 | 990 | 15,200 | 7 | 101% | 101% | 63% | ▲▲ | 101% | 102% | 0% | 99% | 103% |
| 20241213 | 987 | 996 | 980 | 996 | 19,600 | 6 | 101% | 101% | 129% | ▲▲▲ | 100% | 101% | 0% | 100% | 104% |
| 20241216 | 997 | 997 | 986 | 994 | 16,600 | -2 | 100% | 100% | 85% | ▼ | 100% | 100% | 0% | 99% | 104% |
| 20241217 | 995 | 997 | 988 | 997 | 10,300 | 3 | 100% | 100% | 62% | ▲ | 101% | 0% | 0% | 100% | 104% |
| 20241218 | 997 | 1,003 | 995 | 1,003 | 17,900 | 6 | 101% | 101% | 174% | ▲▲ | 101% | 0% | 0% | 100% | 105% |
| 20241219 | 998 | 1,007 | 998 | 1,003 | 17,700 | 0 | 100% | 101% | 99% | -- | 99% | 0% | 0% | 100% | 105% |
| 20241220 | 1,005 | 1,005 | 993 | 998 | 13,200 | -5 | 100% | 99% | 75% | ▼ | % | % | % | 100% | 104% |
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 | 8,800 | 282,400 | 0 | 200,400 | 8,800 | 82,000 |
| 2024-12-06 | 8,500 | 259,500 | 0 | 187,400 | 8,500 | 72,100 |
| 2024-11-29 | 9,400 | 229,800 | 0 | 190,400 | 9,400 | 39,400 |
| 2024-11-22 | 9,100 | 200,900 | 0 | 163,100 | 9,100 | 37,800 |
| 2024-11-15 | 8,700 | 223,800 | 0 | 181,200 | 8,700 | 42,600 |
| 2024-11-08 | 900 | 111,800 | 0 | 92,700 | 900 | 19,100 |
| 2024-11-01 | 900 | 208,100 | 0 | 93,700 | 900 | 114,400 |
| 2024-10-25 | 700 | 222,900 | 0 | 108,200 | 700 | 114,700 |
| 2024-10-18 | 700 | 210,300 | 0 | 98,900 | 700 | 111,400 |
| 2024-10-11 | 2,400 | 210,800 | 0 | 97,500 | 2,400 | 113,300 |
| 2024-10-04 | 3,500 | 191,300 | 0 | 89,600 | 3,500 | 101,700 |
| 2024-09-27 | 4,200 | 192,700 | 0 | 90,600 | 4,200 | 102,100 |
| 2024-09-20 | 4,200 | 191,500 | 0 | 85,400 | 4,200 | 106,100 |
| 2024-09-13 | 3,900 | 191,700 | 0 | 85,000 | 3,900 | 106,700 |
| 2024-09-06 | 4,700 | 195,800 | 0 | 86,300 | 4,700 | 109,500 |
| 2024-08-30 | 6,400 | 196,600 | 0 | 88,200 | 6,400 | 108,400 |
| 2024-08-23 | 5,800 | 216,900 | 0 | 102,700 | 5,800 | 114,200 |
| 2024-08-16 | 6,200 | 230,000 | 0 | 103,600 | 6,200 | 126,400 |
| 2024-08-09 | 5,500 | 232,400 | 0 | 112,000 | 5,500 | 120,400 |
| 2024-08-02 | 5,800 | 251,900 | 0 | 132,500 | 5,800 | 119,400 |
| 2024-07-26 | 4,800 | 251,700 | 0 | 132,600 | 4,800 | 119,100 |
| 2024-07-19 | 4,600 | 257,800 | 0 | 132,500 | 4,600 | 125,300 |
| 2024-07-12 | 8,400 | 257,200 | 0 | 132,500 | 8,400 | 124,700 |
| 2024-07-05 | 19,100 | 257,500 | 0 | 133,500 | 19,100 | 124,000 |
| 2024-06-28 | 21,600 | 260,300 | 0 | 133,400 | 21,600 | 126,900 |
| 2024-06-21 | 11,500 | 185,000 | 0 | 140,400 | 11,500 | 44,600 |
| 2024-06-14 | 3,100 | 213,600 | 0 | 164,000 | 3,100 | 49,600 |
| 2024-06-07 | 2,900 | 219,800 | 0 | 162,400 | 2,900 | 57,400 |
| 2024-05-31 | 2,900 | 331,500 | 0 | 163,000 | 2,900 | 168,500 |
| 2024-05-24 | 3,400 | 324,400 | 0 | 158,100 | 3,400 | 166,300 |
| 2024-05-17 | 2,600 | 301,400 | 0 | 156,300 | 2,600 | 145,100 |
| 2024-05-10 | 5,900 | 383,000 | 0 | 255,500 | 5,900 | 127,500 |
| 2024-05-02 | 2,500 | 371,000 | 0 | 253,200 | 2,500 | 117,800 |
| 2024-04-26 | 2,700 | 369,900 | 0 | 251,500 | 2,700 | 118,400 |
| 2024-04-19 | 10,400 | 378,500 | 0 | 248,700 | 10,400 | 129,800 |
| 2024-04-12 | 8,100 | 351,000 | 0 | 220,700 | 8,100 | 130,300 |
| 2024-04-05 | 6,000 | 401,800 | 0 | 151,500 | 6,000 | 250,300 |
| 2024-03-29 | 4,100 | 389,300 | 0 | 131,600 | 4,100 | 257,700 |
| 2024-03-22 | 2,000 | 318,200 | 0 | 102,200 | 2,000 | 216,000 |
| 2024-03-15 | 2,400 | 288,100 | 0 | 93,000 | 2,400 | 195,100 |
| 2024-03-08 | 3,100 | 251,900 | 0 | 89,500 | 3,100 | 162,400 |
| 2024-03-01 | 2,000 | 213,000 | 0 | 88,900 | 2,000 | 124,100 |
| 2024-02-22 | 5,300 | 213,100 | 0 | 86,100 | 5,300 | 127,000 |
| 2024-02-16 | 5,400 | 211,300 | 0 | 84,600 | 5,400 | 126,700 |
| 2024-02-09 | 3,600 | 178,300 | 0 | 57,100 | 3,600 | 121,200 |
| 2024-02-02 | 2,300 | 173,100 | 0 | 47,300 | 2,300 | 125,800 |
| 2024-01-26 | 2,300 | 178,300 | 0 | 47,900 | 2,300 | 130,400 |
| 2024-01-19 | 5,000 | 191,800 | 0 | 53,200 | 5,000 | 138,600 |
| 2024-01-12 | 2,300 | 195,500 | 0 | 58,200 | 2,300 | 137,300 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UUIP | 360 | 2024-12-05 09:13 | 株式会社ウイルプラスホールディングス | 成瀬 隆章 | 訂正報告書（大量保有報告書・変更報告書） |
| S100UTTI | 350 | 2024-11-25 09:50 | 株式会社ウイルプラスホールディングス | 成瀬 隆章 | 変更報告書 |
| S100UEXI | 350 | 2024-09-24 15:36 | 株式会社ウイルプラスホールディングス | 明治安田アセットマネジメント株式会社 | 大量保有報告書（特例対象株券等） |
| S100UA4V | 350 | 2024-08-29 16:43 | 株式会社ウイルプラスホールディングス | 成瀬 隆章 | 変更報告書 |
| S100U9K1 | 350 | 2024-08-22 14:57 | 株式会社ウイルプラスホールディングス | 三井住友ＤＳアセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
| S100TKRW | 350 | 2024-06-07 10:33 | 株式会社ウイルプラスホールディングス | 明治安田アセットマネジメント株式会社 | 変更報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3538 | 1 | 株式会社ウイルプラスホールディングス｜公式サイト | 2024-12-22 06:25:34 |
| 3538 | 2 | IR LIBRARY｜INVESTOR RELATIONS｜WILLPLUS Holdings Corporatio | 2024-06-19 02:38:39 |
| 3538 | 2 | TOP MESSAGE｜INVESTOR RELATIONS｜WILLPLUS Holdings Corporation | 2024-06-19 02:38:38 |
| 3538 | 2 | NEWS RELEASE｜INVESTOR RELATIONS｜WILLPLUS Holdings Corporation | 2024-06-19 02:38:36 |
| 3538 | 2 | 電子公告｜株式情報｜株式会社ウイルプラスホールディングス | 2024-06-19 02:38:35 |
| 3538 | 2 | 株価情報｜株式情報｜株式会社ウイルプラスホールディングス | 2024-06-19 02:38:34 |
| 3538 | 2 | 株主還元｜株式情報｜株式会社ウイルプラスホールディングス | 2024-06-19 02:38:33 |
| 3538 | 2 | 株式状況｜株式情報｜株式会社ウイルプラスホールディングス | 2024-06-19 02:38:31 |
| 3538 | 2 | サステナビリティ｜IRライブラリー｜株式会社ウイルプラスホールディングス | 2024-06-19 02:38:30 |
| 3538 | 2 | その他IR情報｜IRライブラリー｜株式会社ウイルプラスホールディングス | 2024-06-19 02:38:29 |