| 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 | 1,245 | 1,249 | 1,224 | 1,227 | 1,200 | -10 | 99% | 99% | 92% | ▼▼▼▼▼ | 102% | 104% | 104% | 94% | 101% |
| 20250121 | 1,227 | 1,248 | 1,223 | 1,248 | 1,700 | 21 | 102% | 102% | 142% | ▲ | 99% | 102% | 102% | 96% | 103% |
| 20250122 | 1,249 | 1,258 | 1,228 | 1,238 | 1,700 | -10 | 99% | 99% | 100% | ▼ | 101% | 102% | 103% | 95% | 102% |
| 20250123 | 1,238 | 1,249 | 1,226 | 1,249 | 600 | 11 | 101% | 101% | 35% | ▲ | 97% | 99% | 99% | 96% | 103% |
| 20250124 | 1,279 | 1,279 | 1,242 | 1,242 | 2,600 | -7 | 99% | 97% | 433% | ▼ | 103% | 102% | 102% | 96% | 103% |
| 20250127 | 1,242 | 1,276 | 1,242 | 1,276 | 2,200 | 34 | 103% | 103% | 85% | ▲ | 97% | 96% | 98% | 98% | 105% |
| 20250128 | 1,297 | 1,297 | 1,262 | 1,264 | 1,400 | -12 | 99% | 97% | 64% | ▼ | 100% | 98% | 101% | 97% | 104% |
| 20250129 | 1,259 | 1,265 | 1,250 | 1,265 | 3,100 | 1 | 100% | 100% | 221% | ▲ | 100% | 98% | 100% | 97% | 104% |
| 20250130 | 1,265 | 1,266 | 1,261 | 1,262 | 2,400 | -3 | 100% | 100% | 77% | ▼ | 99% | 98% | 101% | 97% | 103% |
| 20250131 | 1,262 | 1,277 | 1,244 | 1,247 | 3,300 | -15 | 99% | 99% | 138% | ▼▼ | 100% | 101% | 103% | 96% | 102% |
| 20250203 | 1,232 | 1,237 | 1,212 | 1,236 | 7,300 | -11 | 99% | 100% | 221% | ▼▼▼ | 100% | 101% | 103% | 95% | 101% |
| 20250204 | 1,239 | 1,300 | 1,220 | 1,236 | 17,100 | 0 | 100% | 100% | 234% | -- | 97% | 99% | 98% | 95% | 101% |
| 20250205 | 1,266 | 1,267 | 1,225 | 1,230 | 5,000 | -6 | 100% | 97% | 29% | ▼ | 100% | 102% | 101% | 95% | 100% |
| 20250206 | 1,230 | 1,247 | 1,224 | 1,232 | 8,500 | 2 | 100% | 100% | 170% | ▲ | 101% | 101% | 101% | 95% | 100% |
| 20250207 | 1,235 | 1,295 | 1,235 | 1,250 | 6,200 | 18 | 101% | 101% | 73% | ▲▲ | 101% | 101% | 100% | 96% | 102% |
| 20250210 | 1,243 | 1,258 | 1,242 | 1,256 | 3,200 | 6 | 100% | 101% | 52% | ▲▲▲ | 99% | 101% | 99% | 98% | 102% |
| 20250212 | 1,256 | 1,263 | 1,238 | 1,243 | 2,600 | -13 | 99% | 99% | 81% | ▼ | 101% | 103% | 100% | 97% | 101% |
| 20250213 | 1,237 | 1,259 | 1,237 | 1,250 | 3,400 | 7 | 101% | 101% | 131% | ▲ | 98% | 102% | 99% | 98% | 102% |
| 20250214 | 1,250 | 1,250 | 1,226 | 1,229 | 15,800 | -21 | 98% | 98% | 465% | ▼ | 103% | 102% | 102% | 96% | 100% |
| 20250217 | 1,222 | 1,265 | 1,222 | 1,259 | 15,900 | 30 | 102% | 103% | 101% | ▲ | 102% | 100% | 99% | 99% | 103% |
| 20250218 | 1,250 | 1,290 | 1,240 | 1,270 | 24,700 | 11 | 101% | 102% | 155% | ▲▲ | 100% | 97% | 97% | 100% | 103% |
| 20250219 | 1,271 | 1,290 | 1,271 | 1,271 | 3,100 | 1 | 100% | 100% | 13% | ▲▲▲ | 97% | 97% | 97% | 100% | 103% |
| 20250220 | 1,271 | 1,291 | 1,229 | 1,234 | 6,400 | -37 | 97% | 97% | 206% | ▼ | 101% | 101% | 100% | 97% | 100% |
| 20250225 | 1,234 | 1,245 | 1,212 | 1,245 | 4,700 | 11 | 101% | 101% | 73% | ▲ | 100% | 101% | 101% | 98% | 101% |
| 20250226 | 1,230 | 1,236 | 1,202 | 1,235 | 7,400 | -10 | 99% | 100% | 157% | ▼ | 100% | 101% | 100% | 97% | 100% |
| 20250227 | 1,234 | 1,234 | 1,211 | 1,233 | 34,900 | -2 | 100% | 100% | 472% | ▼▼ | 98% | 101% | 100% | 97% | 100% |
| 20250228 | 1,233 | 1,234 | 1,210 | 1,210 | 26,000 | -23 | 98% | 98% | 74% | ▼▼▼ | 102% | 102% | 102% | 95% | 100% |
| 20250303 | 1,212 | 1,249 | 1,212 | 1,241 | 4,100 | 31 | 103% | 102% | 16% | ▲ | 101% | 100% | 101% | 98% | 103% |
| 20250304 | 1,226 | 1,240 | 1,217 | 1,240 | 4,800 | -1 | 100% | 101% | 117% | ▼ | 101% | 100% | 101% | 98% | 102% |
| 20250305 | 1,230 | 1,242 | 1,212 | 1,242 | 8,600 | 2 | 100% | 101% | 179% | ▲ | 100% | 99% | 100% | 98% | 103% |
| 20250306 | 1,240 | 1,243 | 1,225 | 1,241 | 4,100 | -1 | 100% | 100% | 48% | ▼ | 100% | 101% | 102% | 98% | 103% |
| 20250307 | 1,212 | 1,222 | 1,210 | 1,210 | 4,200 | -31 | 98% | 100% | 102% | ▼▼ | 99% | 99% | 100% | 95% | 100% |
| 20250310 | 1,234 | 1,240 | 1,212 | 1,222 | 4,400 | 12 | 101% | 99% | 105% | ▲ | 100% | 101% | 101% | 96% | 101% |
| 20250311 | 1,222 | 1,234 | 1,201 | 1,226 | 2,100 | 4 | 100% | 100% | 48% | ▲▲ | 100% | 102% | 101% | 96% | 101% |
| 20250312 | 1,216 | 1,238 | 1,216 | 1,221 | 2,900 | -5 | 100% | 100% | 138% | ▼ | 99% | 101% | 101% | 96% | 101% |
| 20250313 | 1,221 | 1,221 | 1,213 | 1,213 | 300 | -8 | 99% | 99% | 10% | ▼▼ | 98% | 100% | 99% | 95% | 100% |
| 20250314 | 1,237 | 1,250 | 1,218 | 1,218 | 5,900 | 5 | 100% | 98% | 1967% | ▲ | 101% | 101% | 101% | 96% | 101% |
| 20250317 | 1,222 | 1,239 | 1,221 | 1,239 | 2,100 | 21 | 102% | 101% | 36% | ▲▲ | 100% | 101% | 101% | 97% | 102% |
| 20250318 | 1,224 | 1,237 | 1,222 | 1,222 | 2,200 | -17 | 99% | 100% | 105% | ▼ | 101% | 101% | 101% | 96% | 101% |
| 20250319 | 1,221 | 1,237 | 1,221 | 1,237 | 3,900 | 15 | 101% | 101% | 177% | ▲ | 100% | 100% | 101% | 97% | 102% |
| 20250321 | 1,237 | 1,237 | 1,220 | 1,235 | 4,700 | -2 | 100% | 100% | 121% | ▼ | 101% | 101% | 102% | 97% | 102% |
| 20250324 | 1,221 | 1,232 | 1,220 | 1,232 | 5,400 | -3 | 100% | 101% | 115% | ▼▼ | 100% | 99% | 102% | 99% | 102% |
| 20250325 | 1,225 | 1,235 | 1,225 | 1,230 | 2,600 | -2 | 100% | 100% | 48% | ▼▼▼ | 100% | 100% | 101% | 99% | 102% |
| 20250326 | 1,230 | 1,234 | 1,224 | 1,234 | 3,900 | 4 | 100% | 100% | 150% | ▲ | 102% | 101% | 102% | 99% | 102% |
| 20250327 | 1,215 | 1,234 | 1,215 | 1,234 | 1,700 | 0 | 100% | 102% | 44% | -- | 98% | 98% | 101% | 99% | 102% |
| 20250328 | 1,234 | 1,234 | 1,211 | 1,215 | 4,500 | -19 | 98% | 98% | 265% | ▼ | 101% | 100% | 104% | 98% | 100% |
| 20250331 | 1,201 | 1,210 | 1,201 | 1,208 | 5,100 | -7 | 99% | 101% | 113% | ▼▼ | 102% | 96% | 103% | 97% | 100% |
| 20250401 | 1,203 | 1,229 | 1,203 | 1,229 | 1,700 | 21 | 102% | 102% | 33% | ▲ | 98% | 87% | 101% | 99% | 102% |
| 20250402 | 1,229 | 1,229 | 1,205 | 1,205 | 4,300 | -24 | 98% | 98% | 253% | ▼ | 101% | 91% | 104% | 97% | 100% |
| 20250403 | 1,194 | 1,221 | 1,170 | 1,200 | 8,100 | -5 | 100% | 101% | 188% | ▼▼ | 100% | 104% | 0% | 97% | 100% |
| 20250404 | 1,155 | 1,194 | 1,131 | 1,151 | 9,700 | -49 | 96% | 100% | 120% | ▼▼▼ | 102% | 118% | 0% | 93% | 100% |
| 20250408 | 1,035 | 1,099 | 1,035 | 1,053 | 13,400 | -98 | 91% | 102% | 138% | ▼▼▼▼ | 103% | 117% | 0% | 85% | 100% |
| 20250409 | 1,041 | 1,073 | 1,011 | 1,073 | 6,100 | 20 | 102% | 103% | 46% | ▲ | 97% | 110% | 0% | 87% | 102% |
| 20250410 | 1,127 | 1,128 | 1,090 | 1,090 | 5,100 | 17 | 102% | 97% | 84% | ▲▲ | 111% | 115% | 0% | 88% | 104% |
| 20250411 | 1,078 | 1,196 | 1,073 | 1,196 | 13,800 | 106 | 110% | 111% | 271% | ▲▲▲ | 98% | 100% | 0% | 97% | 114% |
| 20250414 | 1,247 | 1,250 | 1,192 | 1,220 | 24,200 | 24 | 102% | 98% | 175% | ▲▲▲▲ | 99% | 102% | 0% | 98% | 116% |
| 20250415 | 1,220 | 1,234 | 1,213 | 1,213 | 5,300 | -7 | 99% | 99% | 22% | ▼ | 99% | 0% | 0% | 98% | 115% |
| 20250416 | 1,243 | 1,243 | 1,203 | 1,235 | 5,200 | 22 | 102% | 99% | 98% | ▲ | 98% | 0% | 0% | 100% | 117% |
| 20250417 | 1,235 | 1,235 | 1,212 | 1,212 | 4,000 | -23 | 98% | 98% | 77% | ▼ | 101% | 0% | 0% | 98% | 115% |
| 20250418 | 1,234 | 1,245 | 1,213 | 1,245 | 3,200 | 33 | 103% | 101% | 80% | ▲ | % | % | % | 100% | 118% |
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 | 115,400 | 0 | 89,300 | 0 | 26,100 |
| 2025-04-04 | 0 | 111,100 | 0 | 89,700 | 0 | 21,400 |
| 2025-03-28 | 0 | 118,900 | 0 | 94,700 | 0 | 24,200 |
| 2025-03-21 | 0 | 114,600 | 0 | 93,300 | 0 | 21,300 |
| 2025-03-14 | 0 | 114,300 | 0 | 93,300 | 0 | 21,000 |
| 2025-03-07 | 0 | 114,400 | 0 | 92,000 | 0 | 22,400 |
| 2025-02-28 | 0 | 116,700 | 0 | 91,500 | 0 | 25,200 |
| 2025-02-21 | 0 | 78,400 | 0 | 53,400 | 0 | 25,000 |
| 2025-02-14 | 0 | 76,600 | 0 | 50,800 | 0 | 25,800 |
| 2025-02-07 | 0 | 69,300 | 0 | 51,500 | 0 | 17,800 |
| 2025-01-31 | 0 | 81,000 | 0 | 64,200 | 0 | 16,800 |
| 2025-01-24 | 0 | 79,800 | 0 | 64,000 | 0 | 15,800 |
| 2025-01-17 | 0 | 79,900 | 0 | 63,700 | 0 | 16,200 |
| 2025-01-10 | 100 | 82,000 | 100 | 63,900 | 0 | 18,100 |
| 2024-12-27 | 0 | 109,700 | 0 | 92,700 | 0 | 17,000 |
| 2024-12-20 | 0 | 100,400 | 0 | 84,300 | 0 | 16,100 |
| 2024-12-13 | 0 | 99,600 | 0 | 82,500 | 0 | 17,100 |
| 2024-12-06 | 0 | 99,400 | 0 | 82,600 | 0 | 16,800 |
| 2024-11-29 | 0 | 101,400 | 0 | 85,100 | 0 | 16,300 |
| 2024-11-22 | 0 | 100,800 | 0 | 85,100 | 0 | 15,700 |
| 2024-11-15 | 0 | 100,100 | 0 | 84,200 | 0 | 15,900 |
| 2024-11-08 | 0 | 99,500 | 0 | 83,800 | 0 | 15,700 |
| 2024-11-01 | 0 | 100,400 | 0 | 84,500 | 0 | 15,900 |
| 2024-10-25 | 0 | 100,900 | 0 | 84,500 | 0 | 16,400 |
| 2024-10-18 | 0 | 98,300 | 0 | 83,400 | 0 | 14,900 |
| 2024-10-11 | 0 | 104,700 | 0 | 90,800 | 0 | 13,900 |
| 2024-10-04 | 0 | 102,400 | 0 | 88,000 | 0 | 14,400 |
| 2024-09-27 | 0 | 103,100 | 0 | 86,400 | 0 | 16,700 |
| 2024-09-20 | 0 | 102,500 | 0 | 86,900 | 0 | 15,600 |
| 2024-09-13 | 0 | 100,500 | 0 | 85,000 | 0 | 15,500 |
| 2024-09-06 | 0 | 85,600 | 0 | 72,100 | 0 | 13,500 |
| 2024-08-30 | 0 | 81,900 | 0 | 68,300 | 0 | 13,600 |
| 2024-08-23 | 0 | 92,800 | 0 | 80,700 | 0 | 12,100 |
| 2024-08-16 | 0 | 92,900 | 0 | 79,800 | 0 | 13,100 |
| 2024-08-09 | 0 | 92,900 | 0 | 80,000 | 0 | 12,900 |
| 2024-08-02 | 0 | 97,400 | 0 | 83,000 | 0 | 14,400 |
| 2024-07-26 | 0 | 102,000 | 0 | 86,600 | 0 | 15,400 |
| 2024-07-19 | 0 | 105,900 | 0 | 90,600 | 0 | 15,300 |
| 2024-07-12 | 400 | 106,200 | 400 | 90,700 | 0 | 15,500 |
| 2024-07-05 | 0 | 107,000 | 0 | 91,900 | 0 | 15,100 |
| 2024-06-28 | 0 | 106,200 | 0 | 89,900 | 0 | 16,300 |
| 2024-06-21 | 0 | 113,400 | 0 | 89,800 | 0 | 23,600 |
| 2024-06-14 | 0 | 114,900 | 0 | 90,100 | 0 | 24,800 |
| 2024-06-07 | 0 | 115,100 | 0 | 90,500 | 0 | 24,600 |
| 2024-05-31 | 0 | 115,200 | 0 | 89,000 | 0 | 26,200 |
| 2024-05-24 | 0 | 130,200 | 0 | 102,500 | 0 | 27,700 |
| 2024-05-17 | 0 | 129,600 | 0 | 101,300 | 0 | 28,300 |
| 2024-05-10 | 0 | 125,100 | 0 | 96,600 | 0 | 28,500 |
| 2024-05-02 | 0 | 125,800 | 0 | 97,300 | 0 | 28,500 |
| 2024-04-26 | 0 | 126,900 | 0 | 97,400 | 0 | 29,500 |
| 2024-04-19 | 0 | 135,100 | 0 | 98,200 | 0 | 36,900 |
| 2024-04-12 | 0 | 140,400 | 0 | 103,800 | 0 | 36,600 |
| 2024-04-05 | 0 | 138,500 | 0 | 103,300 | 0 | 35,200 |
| 2024-03-29 | 0 | 136,600 | 0 | 103,200 | 0 | 33,400 |
| 2024-03-22 | 0 | 142,400 | 0 | 105,000 | 0 | 37,400 |
| 2024-03-15 | 0 | 145,200 | 0 | 106,700 | 0 | 38,500 |
| 2024-03-08 | 0 | 154,200 | 0 | 109,500 | 0 | 44,700 |
| 2024-03-01 | 0 | 166,100 | 0 | 110,300 | 0 | 55,800 |
| 2024-02-22 | 0 | 175,300 | 0 | 106,700 | 0 | 68,600 |
| 2024-02-16 | 0 | 179,200 | 0 | 106,700 | 0 | 72,500 |
| 2024-02-09 | 0 | 169,200 | 0 | 100,400 | 0 | 68,800 |
| 2024-02-02 | 0 | 172,600 | 0 | 102,200 | 0 | 70,400 |
| 2024-01-26 | 0 | 179,500 | 0 | 100,600 | 0 | 78,900 |
| 2024-01-19 | 0 | 186,100 | 0 | 101,100 | 0 | 85,000 |
| 2024-01-12 | 0 | 204,900 | 0 | 100,000 | 0 | 104,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-27 | GOLDMAN SACHS INTERNATIONAL | 46,499 | 0.48% | ▼ | -9,600 | 1,313 | 1,320 | 1,300 | 1,307 | 12,200 |
| 2024-03-18 | GOLDMAN SACHS INTERNATIONAL | 56,099 | 0.59% | ▼ | -9,600 | 1,285 | 1,320 | 1,285 | 1,308 | 15,100 |
| 2024-03-12 | GOLDMAN SACHS INTERNATIONAL | 65,699 | 0.69% | ▼ | -1,600 | 1,212 | 1,285 | 1,210 | 1,285 | 22,100 |
| 2024-03-08 | GOLDMAN SACHS INTERNATIONAL | 67,299 | 0.70% | ▲ | 1,200 | 1,265 | 1,274 | 1,224 | 1,239 | 50,900 |
| 2024-03-04 | GOLDMAN SACHS INTERNATIONAL | 66,099 | 0.69% | ▼ | -8,600 | 1,283 | 1,327 | 1,272 | 1,287 | 23,400 |
| 2024-03-04 | Nomura International plc | 46,600 | 0.49% | ▼ | -9,700 | 1,283 | 1,327 | 1,272 | 1,287 | 23,400 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250411 | 15:30 | Ｇ－ウォンテッドリー | 2025年８月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20250411 | 15:30 | Ｇ－ウォンテッドリー | 2025年8月期 第２四半期 決算説明資料 |
| 20250114 | 15:30 | Ｇ－ウォンテッドリー | 2025年８月期 第１四半期決算短信〔日本基準〕（連結） |
| 20250114 | 15:30 | Ｇ－ウォンテッドリー | 2025年8月期 第１四半期 決算説明資料 |
| 20241227 | 15:30 | Ｇ－ウォンテッドリー | 取締役等に対する譲渡制限付株式としての新株式発行の払込完了に関するお知らせ |
| 20241128 | 17:30 | Ｇ－ウォンテッドリー | 取締役等に対する譲渡制限付株式としての新株式発行に関するお知らせ |
| 20241119 | 17:00 | Ｇ－ウォンテッドリー | 支配株主等に関する事項について |
| 20241022 | 15:00 | Ｇ－ウォンテッドリー | （開示事項の経過）本社移転に関するお知らせ |
| 20241022 | 15:00 | Ｇ－ウォンテッドリー | 剰余金の配当に関するお知らせ |
| 20241022 | 15:00 | Ｇ－ウォンテッドリー | 譲渡制限付株式報酬制度の導入に関するお知らせ |
| 20241011 | 15:00 | Ｇ－ウォンテッドリー | 2024年８月期 決算短信〔日本基準〕（連結） |
| 20241011 | 15:00 | Ｇ－ウォンテッドリー | 上場維持基準への適合に向けた計画 |
| 20241011 | 15:00 | Ｇ－ウォンテッドリー | 本社移転及び特別損益の計上に関するお知らせ |
| 20241011 | 15:00 | Ｇ－ウォンテッドリー | 2024年８月期 決算説明資料（事業計画及び成長可能性に関する事項） |
| 20240712 | 15:00 | Ｇ－ウォンテッドリー | 2024年８月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240712 | 15:00 | Ｇ－ウォンテッドリー | 2024年８月期 第３四半期決算説明資料 |
| 20240412 | 15:00 | Ｇ－ウォンテッドリー | 2024年８月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240412 | 15:00 | Ｇ－ウォンテッドリー | 2024年８月期 第２四半期決算説明資料 |
| 20240112 | 15:00 | Ｇ－ウォンテッドリー | 2024年８月期 第１四半期 決算説明資料 |
| 20240112 | 15:00 | Ｇ－ウォンテッドリー | 2024年８月期 第１四半期決算短信〔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 |
|---|---|---|---|---|---|
| S100UKCJ | 350 | 2024-10-24 16:09 | ウォンテッドリー株式会社 | 株式会社サイバーエージェント | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3991 | 2 | FY2025 Q1 Financial Results | 2025-01-15 02:30:15 |
| 3991 | 2 | 支配株主等に関する事項について | 2024-11-19 18:31:40 |
| 3991 | 2 | 2024年８月期 第３四半期決算説明資料 | 2024-07-12 18:30:38 |
| 3991 | 2 | FY2024 Q3 Financial Results | 2024-07-12 18:30:37 |
| 3991 | 2 | 2024年８月期 第２四半期決算説明資料 | 2024-06-21 13:46:27 |
| 3991 | 2 | FY2024 Q2 Financial Results | 2024-06-21 13:46:25 |
| 3991 | 2 | ウォンテッドリー株式会社 | コンタクト | 2024-06-18 06:47:15 |
| 3991 | 2 | ウォンテッドリー株式会社 | ディスクロージャー・ポリシー | 2024-06-14 18:44:16 |
| 3991 | 2 | ウォンテッドリー株式会社 | 電子公告 | 2024-06-14 12:06:18 |
| 3991 | 2 | ウォンテッドリー株式会社 | よくあるご質問 | 2024-06-14 12:06:17 |