| 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 | 914 | 920 | 906 | 908 | 8,300 | -6 | 99% | 99% | 154% | ▼ | 99% | 101% | 99% | 97% | 101% |
| 20240925 | 914 | 915 | 897 | 901 | 13,800 | -7 | 99% | 99% | 166% | ▼▼ | 101% | 103% | 101% | 97% | 100% |
| 20240926 | 900 | 913 | 892 | 913 | 6,900 | 12 | 101% | 101% | 50% | ▲ | 100% | 101% | 98% | 98% | 102% |
| 20240927 | 912 | 915 | 901 | 908 | 8,700 | -5 | 99% | 100% | 126% | ▼ | 101% | 102% | 100% | 98% | 101% |
| 20240930 | 892 | 914 | 892 | 898 | 11,800 | -10 | 99% | 101% | 136% | ▼▼ | 101% | 101% | 92% | 97% | 100% |
| 20241001 | 913 | 940 | 913 | 926 | 24,800 | 28 | 103% | 101% | 210% | ▲ | 99% | 99% | 89% | 100% | 103% |
| 20241002 | 925 | 925 | 905 | 918 | 5,000 | -8 | 99% | 99% | 20% | ▼ | 99% | 100% | 91% | 99% | 102% |
| 20241003 | 912 | 918 | 902 | 906 | 5,300 | -12 | 99% | 99% | 106% | ▼▼ | 100% | 100% | 91% | 98% | 101% |
| 20241004 | 906 | 910 | 901 | 908 | 5,100 | 2 | 100% | 100% | 96% | ▲ | 101% | 99% | 91% | 98% | 101% |
| 20241007 | 912 | 923 | 912 | 918 | 5,700 | 10 | 101% | 101% | 112% | ▲▲ | 100% | 98% | 90% | 99% | 102% |
| 20241008 | 913 | 919 | 900 | 913 | 11,400 | -5 | 99% | 100% | 200% | ▼ | 100% | 98% | 88% | 99% | 102% |
| 20241009 | 913 | 916 | 905 | 909 | 4,500 | -4 | 100% | 100% | 39% | ▼▼ | 100% | 93% | 88% | 98% | 101% |
| 20241010 | 908 | 916 | 905 | 905 | 8,200 | -4 | 100% | 100% | 182% | ▼▼▼ | 99% | 91% | 89% | 98% | 101% |
| 20241011 | 905 | 907 | 898 | 898 | 10,100 | -7 | 99% | 99% | 123% | ▼▼▼▼ | 99% | 92% | 89% | 97% | 100% |
| 20241015 | 898 | 905 | 892 | 892 | 15,400 | -6 | 99% | 99% | 152% | ▼▼▼▼▼ | 94% | 93% | 90% | 96% | 100% |
| 20241016 | 892 | 895 | 829 | 840 | 39,800 | -52 | 94% | 94% | 258% | ▼▼▼▼▼▼ | 99% | 99% | 96% | 91% | 100% |
| 20241017 | 834 | 837 | 811 | 823 | 20,700 | -17 | 98% | 99% | 52% | ▼▼▼▼▼▼▼ | 100% | 100% | 97% | 89% | 100% |
| 20241018 | 824 | 827 | 809 | 820 | 7,800 | -3 | 100% | 100% | 38% | ▼▼▼▼▼▼▼▼ | 101% | 98% | 98% | 89% | 100% |
| 20241021 | 817 | 833 | 815 | 822 | 5,900 | 2 | 100% | 101% | 76% | ▲ | 101% | 95% | 98% | 89% | 100% |
| 20241022 | 816 | 832 | 809 | 827 | 7,400 | 5 | 101% | 101% | 125% | ▲▲ | 99% | 94% | 97% | 89% | 101% |
| 20241023 | 829 | 829 | 805 | 820 | 8,500 | -7 | 99% | 99% | 115% | ▼ | 98% | 96% | 98% | 89% | 100% |
| 20241024 | 817 | 817 | 796 | 804 | 16,300 | -16 | 98% | 98% | 192% | ▼▼ | 96% | 96% | 97% | 87% | 100% |
| 20241025 | 801 | 801 | 756 | 768 | 13,300 | -36 | 96% | 96% | 82% | ▼▼▼ | 101% | 100% | 101% | 83% | 100% |
| 20241028 | 770 | 785 | 759 | 774 | 7,100 | 6 | 101% | 101% | 53% | ▲ | 101% | 99% | 100% | 84% | 101% |
| 20241029 | 775 | 796 | 775 | 782 | 1,600 | 8 | 101% | 101% | 23% | ▲▲ | 98% | 100% | 102% | 84% | 102% |
| 20241030 | 767 | 770 | 751 | 751 | 19,300 | -31 | 96% | 98% | 1206% | ▼ | 101% | 101% | 103% | 82% | 100% |
| 20241031 | 760 | 770 | 744 | 769 | 13,800 | 18 | 102% | 101% | 72% | ▲ | 100% | 105% | 103% | 84% | 102% |
| 20241101 | 763 | 768 | 751 | 760 | 6,300 | -9 | 99% | 100% | 46% | ▼ | 102% | 106% | 104% | 83% | 101% |
| 20241105 | 756 | 774 | 745 | 768 | 14,400 | 8 | 101% | 102% | 229% | ▲ | 100% | 100% | 103% | 84% | 102% |
| 20241106 | 766 | 772 | 739 | 767 | 7,100 | -1 | 100% | 100% | 49% | ▼ | 101% | 102% | 103% | 84% | 102% |
| 20241107 | 763 | 767 | 749 | 767 | 6,400 | 0 | 100% | 101% | 90% | -- | 104% | 101% | 102% | 84% | 102% |
| 20241108 | 769 | 803 | 769 | 802 | 13,300 | 35 | 105% | 104% | 208% | ▲ | 96% | 97% | 98% | 89% | 107% |
| 20241111 | 802 | 802 | 762 | 767 | 17,500 | -35 | 96% | 96% | 132% | ▼ | 99% | 98% | 102% | 85% | 102% |
| 20241112 | 769 | 780 | 761 | 764 | 2,200 | -3 | 100% | 99% | 13% | ▼▼ | 102% | 100% | 103% | 86% | 102% |
| 20241113 | 764 | 785 | 764 | 778 | 3,400 | 14 | 102% | 102% | 155% | ▲ | 101% | 99% | 102% | 93% | 104% |
| 20241114 | 773 | 786 | 773 | 777 | 1,700 | -1 | 100% | 101% | 50% | ▼ | 97% | 99% | 102% | 94% | 103% |
| 20241115 | 774 | 775 | 752 | 752 | 3,200 | -25 | 97% | 97% | 188% | ▼▼ | 100% | 102% | 104% | 91% | 100% |
| 20241118 | 754 | 772 | 752 | 756 | 2,800 | 4 | 101% | 100% | 88% | ▲ | 101% | 102% | 103% | 91% | 101% |
| 20241119 | 758 | 776 | 751 | 765 | 3,500 | 9 | 101% | 101% | 125% | ▲▲ | 97% | 100% | 101% | 93% | 102% |
| 20241120 | 780 | 780 | 753 | 755 | 4,600 | -10 | 99% | 97% | 131% | ▼ | 101% | 103% | 104% | 92% | 101% |
| 20241121 | 755 | 774 | 755 | 766 | 3,000 | 11 | 101% | 101% | 65% | ▲ | 101% | 102% | 102% | 95% | 102% |
| 20241122 | 766 | 778 | 766 | 770 | 2,200 | 4 | 101% | 101% | 73% | ▲▲ | 101% | 102% | 102% | 96% | 103% |
| 20241125 | 769 | 785 | 769 | 776 | 3,800 | 6 | 101% | 101% | 173% | ▲▲▲ | 101% | 102% | 101% | 97% | 103% |
| 20241126 | 773 | 778 | 767 | 778 | 1,400 | 2 | 100% | 101% | 37% | ▲▲▲▲ | 100% | 99% | 101% | 97% | 104% |
| 20241127 | 778 | 782 | 771 | 779 | 2,500 | 1 | 100% | 100% | 179% | ▲▲▲▲▲ | 101% | 101% | 101% | 97% | 104% |
| 20241128 | 777 | 787 | 777 | 784 | 5,500 | 5 | 101% | 101% | 220% | ▲▲▲▲▲▲ | 100% | 100% | 99% | 98% | 104% |
| 20241129 | 784 | 791 | 782 | 787 | 2,900 | 3 | 100% | 100% | 53% | ▲▲▲▲▲▲▲ | 97% | 99% | 98% | 98% | 105% |
| 20241202 | 789 | 790 | 766 | 766 | 10,300 | -21 | 97% | 97% | 355% | ▼ | 101% | 102% | 99% | 96% | 102% |
| 20241203 | 766 | 780 | 766 | 773 | 2,500 | 7 | 101% | 101% | 24% | ▲ | 101% | 101% | 93% | 96% | 103% |
| 20241204 | 775 | 790 | 761 | 784 | 7,800 | 11 | 101% | 101% | 312% | ▲▲ | 100% | 100% | 92% | 98% | 104% |
| 20241205 | 780 | 780 | 771 | 780 | 1,200 | -4 | 99% | 100% | 15% | ▼ | 98% | 101% | 90% | 97% | 104% |
| 20241206 | 779 | 783 | 754 | 761 | 10,700 | -19 | 98% | 98% | 892% | ▼▼ | 101% | 101% | 0% | 97% | 101% |
| 20241209 | 776 | 784 | 765 | 784 | 20,500 | 23 | 103% | 101% | 192% | ▲ | 99% | 99% | 0% | 100% | 104% |
| 20241210 | 782 | 782 | 765 | 774 | 5,400 | -10 | 99% | 99% | 26% | ▼ | 100% | 100% | 0% | 98% | 103% |
| 20241211 | 774 | 783 | 774 | 777 | 5,300 | 3 | 100% | 100% | 98% | ▲ | 100% | 96% | 0% | 99% | 103% |
| 20241212 | 783 | 788 | 778 | 784 | 3,000 | 7 | 101% | 100% | 57% | ▲▲ | 99% | 92% | 0% | 100% | 104% |
| 20241213 | 783 | 783 | 769 | 776 | 5,100 | -8 | 99% | 99% | 170% | ▼ | 99% | 92% | 0% | 99% | 103% |
| 20241216 | 780 | 780 | 766 | 775 | 4,400 | -1 | 100% | 99% | 86% | ▼▼ | 98% | 91% | 0% | 98% | 103% |
| 20241217 | 770 | 773 | 750 | 755 | 15,200 | -20 | 97% | 98% | 345% | ▼▼▼ | 96% | 0% | 0% | 96% | 100% |
| 20241218 | 753 | 753 | 700 | 722 | 25,900 | -33 | 96% | 96% | 170% | ▼▼▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241219 | 719 | 738 | 716 | 721 | 7,600 | -1 | 100% | 100% | 29% | ▼▼▼▼▼ | 98% | 0% | 0% | 92% | 100% |
| 20241220 | 713 | 729 | 690 | 699 | 15,900 | -22 | 97% | 98% | 209% | ▼▼▼▼▼▼ | % | % | % | 89% | 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 | 0 | 197,800 | 0 | 127,900 | 0 | 69,900 |
| 2024-12-06 | 0 | 199,400 | 0 | 125,300 | 0 | 74,100 |
| 2024-11-29 | 0 | 200,000 | 0 | 121,100 | 0 | 78,900 |
| 2024-11-22 | 0 | 199,300 | 0 | 118,600 | 0 | 80,700 |
| 2024-11-15 | 0 | 201,200 | 0 | 120,100 | 0 | 81,100 |
| 2024-11-08 | 0 | 199,800 | 0 | 112,900 | 0 | 86,900 |
| 2024-11-01 | 0 | 198,500 | 0 | 114,400 | 0 | 84,100 |
| 2024-10-25 | 0 | 193,500 | 0 | 113,600 | 0 | 79,900 |
| 2024-10-18 | 0 | 187,600 | 0 | 109,000 | 0 | 78,600 |
| 2024-10-11 | 0 | 183,200 | 0 | 108,400 | 0 | 74,800 |
| 2024-10-04 | 0 | 177,900 | 0 | 104,000 | 0 | 73,900 |
| 2024-09-27 | 0 | 181,200 | 0 | 105,900 | 0 | 75,300 |
| 2024-09-20 | 0 | 180,300 | 0 | 106,400 | 0 | 73,900 |
| 2024-09-13 | 0 | 179,800 | 0 | 107,900 | 0 | 71,900 |
| 2024-09-06 | 0 | 185,700 | 0 | 110,200 | 0 | 75,500 |
| 2024-08-30 | 0 | 193,100 | 0 | 105,200 | 0 | 87,900 |
| 2024-08-23 | 0 | 187,600 | 0 | 100,200 | 0 | 87,400 |
| 2024-08-16 | 0 | 189,100 | 0 | 98,700 | 0 | 90,400 |
| 2024-08-09 | 0 | 199,600 | 0 | 101,100 | 0 | 98,500 |
| 2024-08-02 | 0 | 240,400 | 0 | 123,100 | 0 | 117,300 |
| 2024-07-26 | 0 | 260,500 | 0 | 135,500 | 0 | 125,000 |
| 2024-07-19 | 0 | 257,200 | 0 | 138,400 | 0 | 118,800 |
| 2024-07-12 | 0 | 240,500 | 0 | 130,800 | 0 | 109,700 |
| 2024-07-05 | 400 | 246,700 | 400 | 126,200 | 0 | 120,500 |
| 2024-06-28 | 3,200 | 274,700 | 3,200 | 138,200 | 0 | 136,500 |
| 2024-06-21 | 1,300 | 278,800 | 1,300 | 159,200 | 0 | 119,600 |
| 2024-06-14 | 0 | 233,000 | 0 | 154,600 | 0 | 78,400 |
| 2024-06-07 | 0 | 234,200 | 0 | 155,300 | 0 | 78,900 |
| 2024-05-31 | 0 | 230,700 | 0 | 153,500 | 0 | 77,200 |
| 2024-05-24 | 0 | 227,800 | 0 | 149,900 | 0 | 77,900 |
| 2024-05-17 | 0 | 227,100 | 0 | 149,300 | 0 | 77,800 |
| 2024-05-10 | 0 | 226,400 | 0 | 149,600 | 0 | 76,800 |
| 2024-05-02 | 0 | 227,800 | 0 | 151,200 | 0 | 76,600 |
| 2024-04-26 | 0 | 226,900 | 0 | 150,400 | 0 | 76,500 |
| 2024-04-19 | 0 | 226,800 | 0 | 151,300 | 0 | 75,500 |
| 2024-04-12 | 0 | 228,600 | 0 | 147,000 | 0 | 81,600 |
| 2024-04-05 | 0 | 228,200 | 0 | 143,500 | 0 | 84,700 |
| 2024-03-29 | 0 | 232,200 | 0 | 139,400 | 0 | 92,800 |
| 2024-03-22 | 0 | 215,200 | 0 | 137,300 | 0 | 77,900 |
| 2024-03-15 | 0 | 210,100 | 0 | 134,600 | 0 | 75,500 |
| 2024-03-08 | 0 | 207,500 | 0 | 135,400 | 0 | 72,100 |
| 2024-03-01 | 0 | 209,000 | 0 | 135,800 | 0 | 73,200 |
| 2024-02-22 | 0 | 223,900 | 0 | 141,200 | 0 | 82,700 |
| 2024-02-16 | 0 | 225,300 | 0 | 141,100 | 0 | 84,200 |
| 2024-02-09 | 0 | 236,500 | 0 | 141,500 | 0 | 95,000 |
| 2024-02-02 | 0 | 249,200 | 0 | 140,300 | 0 | 108,900 |
| 2024-01-26 | 0 | 240,500 | 0 | 142,200 | 0 | 98,300 |
| 2024-01-19 | 1,000 | 234,000 | 1,000 | 139,700 | 0 | 94,300 |
| 2024-01-12 | 0 | 232,400 | 0 | 126,000 | 0 | 106,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-05 | GOLDMAN SACHS INTERNATIONAL | 12,300 | 0.47% | ▼ | -1,600 | 890 | 920 | 883 | 915 | 13,800 |
| 2024-09-04 | GOLDMAN SACHS INTERNATIONAL | 13,900 | 0.53% | ▼ | -4,200 | 890 | 910 | 884 | 900 | 33,700 |
| 2024-08-19 | GOLDMAN SACHS INTERNATIONAL | 18,100 | 0.69% | ▼ | -100 | 909 | 938 | 900 | 900 | 21,400 |
| 2024-08-16 | GOLDMAN SACHS INTERNATIONAL | 18,200 | 0.70% | ▲ | 1,900 | 871 | 902 | 866 | 895 | 24,100 |
| 2024-08-07 | GOLDMAN SACHS INTERNATIONAL | 16,300 | 0.62% | ▲ | 3,200 | 786 | 835 | 744 | 817 | 48,000 |
| 2024-08-01 | GOLDMAN SACHS INTERNATIONAL | 13,100 | 0.50% | ▲ | 1,070 | 1,070 | 1,018 | 1,022 | 41,200 | |
| 2024-07-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 8,600 | 0.33% | ▼ | -7,600 | 1,321 | 1,407 | 1,303 | 1,390 | 55,300 |
| 2024-06-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 16,200 | 0.62% | ▲ | 1,541 | 1,585 | 1,444 | 1,516 | 190,100 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241023 | 17:00 | Ｇ－ワンプラ | 定款一部変更、取締役及び監査役並びに補欠監査役候補者の選任に関するお知らせ |
| 20241015 | 16:00 | Ｇ－ワンプラ | 2024年8月期 決算短信〔日本基準〕（非連結） |
| 20241015 | 16:00 | Ｇ－ワンプラ | 2024年8月期 通期決算説明資料（事業計画および成長可能性に関する事項） |
| 20240930 | 15:00 | Ｇ－ワンプラ | 2024年8月期業績予想に関するお知らせ |
| 20240821 | 15:00 | Ｇ－ワンプラ | 資金の借入に関するお知らせ |
| 20240716 | 15:15 | Ｇ－ワンプラ | 2024年8月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20240716 | 15:15 | Ｇ－ワンプラ | 2024年8月期 第3四半期決算説明資料 |
| 20240716 | 15:15 | Ｇ－ワンプラ | （開示事項の中止）ブロックチェーンゲームの共同事業展開に関する契約終了に関するお知らせ |
| 20240716 | 15:15 | Ｇ－ワンプラ | 2022年8月期における自己株式取得実施後の欠損発生についての経緯及び調査結果に関するお知らせ |
| 20240501 | 15:00 | Ｇ－ワンプラ | 募集新株予約権（有償ストック・オプション）の発行内容確定に関するお知らせ |
| 20240415 | 15:00 | Ｇ－ワンプラ | 募集新株予約権（有償ストック・オプション）の発行に関するお知らせ |
| 20240415 | 15:00 | Ｇ－ワンプラ | 2024年8月期 第2四半期決算短信〔日本基準〕（非連結） |
| 20240415 | 15:00 | Ｇ－ワンプラ | 2024年8月期 第2四半期決算説明資料 |
| 20240115 | 15:00 | Ｇ－ワンプラ | 2024年8月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240115 | 15:00 | Ｇ－ワンプラ | 2024年8月期 第1四半期決算説明資料（事業計画および成長可能性に関する事項） |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100TNTO | 350 | 2024-06-19 16:20 | ワンダープラネット株式会社 | 常川友樹 | 変更報告書 |
| S100TNTK | 360 | 2024-06-19 16:18 | ワンダープラネット株式会社 | 常川友樹 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TNTF | 360 | 2024-06-19 16:15 | ワンダープラネット株式会社 | 常川友樹 | 訂正報告書（大量保有報告書・変更報告書） |
| S100TCTA | 350 | 2024-05-02 15:21 | ワンダープラネット株式会社 | 石川篤 | 変更報告書 |
| S100TCMP | 350 | 2024-05-02 15:10 | ワンダープラネット株式会社 | 常川友樹 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4199 | 1 | ワンダープラネット株式会社（WonderPlanet Inc.） | 2024-12-22 07:23:54 |
| 4199 | 2 | 免責事項 | ワンダープラネット株式会社 | 2024-06-18 12:22:15 |
| 4199 | 2 | 電子公告 | ワンダープラネット株式会社 | 2024-06-18 12:22:14 |
| 4199 | 2 | ディスクロージャーポリシー | ワンダープラネット株式会社 | 2024-06-18 12:22:13 |
| 4199 | 2 | コーポレート・ガバナンス | ワンダープラネット株式会社 | 2024-06-18 12:22:12 |
| 4199 | 2 | よくあるご質問 | ワンダープラネット株式会社 | 2024-06-18 12:22:11 |
| 4199 | 2 | IRカレンダー | ワンダープラネット株式会社 | 2024-06-18 12:22:09 |
| 4199 | 2 | 株式基本情報 | ワンダープラネット株式会社 | 2024-06-18 12:22:08 |
| 4199 | 2 | IRニュース | ワンダープラネット株式会社 | 2024-06-18 12:22:07 |
| 4199 | 2 | IRライブラリー | ワンダープラネット株式会社 | 2024-06-18 12:22:06 |