| 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 | 547 | 547 | 540 | 546 | 21,800 | 3 | 101% | 100% | 121% | ▲▲▲▲ | 102% | 103% | 109% | 94% | 102% |
| 20240925 | 543 | 553 | 542 | 552 | 20,400 | 6 | 101% | 102% | 94% | ▲▲▲▲▲ | 101% | 103% | 107% | 95% | 103% |
| 20240926 | 552 | 569 | 545 | 557 | 45,500 | 5 | 101% | 101% | 223% | ▲▲▲▲▲▲ | 102% | 104% | 108% | 96% | 104% |
| 20240927 | 550 | 563 | 550 | 561 | 11,400 | 4 | 101% | 102% | 25% | ▲▲▲▲▲▲▲ | 101% | 104% | 107% | 96% | 105% |
| 20240930 | 552 | 563 | 551 | 560 | 12,200 | -1 | 100% | 101% | 107% | ▼ | 100% | 102% | 105% | 96% | 104% |
| 20241001 | 561 | 565 | 553 | 560 | 7,000 | 0 | 100% | 100% | 57% | -- | 101% | 102% | 105% | 97% | 104% |
| 20241002 | 560 | 570 | 560 | 567 | 16,900 | 7 | 101% | 101% | 241% | ▲ | 101% | 101% | 101% | 98% | 106% |
| 20241003 | 568 | 575 | 564 | 572 | 9,200 | 5 | 101% | 101% | 54% | ▲▲ | 99% | 102% | 101% | 100% | 107% |
| 20241004 | 571 | 580 | 564 | 568 | 13,000 | -4 | 99% | 99% | 141% | ▼ | 99% | 102% | 99% | 99% | 106% |
| 20241007 | 575 | 578 | 570 | 572 | 10,300 | 4 | 101% | 99% | 79% | ▲ | 100% | 103% | 100% | 100% | 107% |
| 20241008 | 573 | 574 | 571 | 573 | 2,500 | 1 | 100% | 100% | 24% | ▲▲ | 101% | 104% | 102% | 100% | 107% |
| 20241009 | 572 | 577 | 571 | 576 | 5,700 | 3 | 101% | 101% | 228% | ▲▲▲ | 102% | 102% | 101% | 100% | 107% |
| 20241010 | 575 | 586 | 575 | 584 | 19,900 | 8 | 101% | 102% | 349% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 109% |
| 20241011 | 584 | 586 | 580 | 585 | 8,700 | 1 | 100% | 100% | 44% | ▲▲▲▲▲ | 101% | 97% | 99% | 100% | 109% |
| 20241015 | 590 | 595 | 589 | 593 | 33,600 | 8 | 101% | 101% | 386% | ▲▲▲▲▲▲ | 99% | 97% | 99% | 100% | 111% |
| 20241016 | 593 | 593 | 589 | 589 | 8,900 | -4 | 99% | 99% | 26% | ▼ | 99% | 96% | 100% | 99% | 110% |
| 20241017 | 593 | 593 | 586 | 586 | 6,500 | -3 | 99% | 99% | 73% | ▼▼ | 98% | 97% | 104% | 99% | 109% |
| 20241018 | 586 | 586 | 569 | 575 | 17,400 | -11 | 98% | 98% | 268% | ▼▼▼ | 100% | 98% | 107% | 97% | 106% |
| 20241021 | 577 | 577 | 574 | 575 | 5,500 | 0 | 100% | 100% | 32% | -- | 99% | 97% | 107% | 97% | 106% |
| 20241022 | 575 | 575 | 570 | 571 | 6,200 | -4 | 99% | 99% | 113% | ▼ | 99% | 99% | 108% | 96% | 105% |
| 20241023 | 571 | 574 | 567 | 568 | 7,400 | -3 | 99% | 99% | 119% | ▼▼ | 99% | 99% | 109% | 96% | 103% |
| 20241024 | 568 | 571 | 565 | 565 | 7,400 | -3 | 99% | 99% | 100% | ▼▼▼ | 98% | 101% | 109% | 95% | 101% |
| 20241025 | 564 | 565 | 550 | 552 | 14,300 | -13 | 98% | 98% | 193% | ▼▼▼▼ | 101% | 103% | 112% | 93% | 100% |
| 20241028 | 552 | 566 | 552 | 560 | 7,300 | 8 | 101% | 101% | 51% | ▲ | 101% | 102% | 110% | 94% | 101% |
| 20241029 | 560 | 571 | 560 | 565 | 8,400 | 5 | 101% | 101% | 115% | ▲▲ | 100% | 101% | 109% | 95% | 102% |
| 20241030 | 565 | 571 | 565 | 565 | 6,400 | 0 | 100% | 100% | 76% | -- | 100% | 102% | 108% | 95% | 102% |
| 20241031 | 569 | 574 | 569 | 570 | 5,600 | 5 | 101% | 100% | 88% | ▲ | 99% | 102% | 108% | 96% | 103% |
| 20241101 | 570 | 574 | 566 | 567 | 8,900 | -3 | 99% | 99% | 159% | ▼ | 101% | 102% | 107% | 96% | 103% |
| 20241105 | 568 | 573 | 567 | 572 | 9,100 | 5 | 101% | 101% | 102% | ▲ | 100% | 103% | 106% | 96% | 104% |
| 20241106 | 570 | 579 | 569 | 569 | 10,500 | -3 | 99% | 100% | 115% | ▼ | 101% | 102% | 105% | 96% | 103% |
| 20241107 | 575 | 588 | 575 | 582 | 48,000 | 13 | 102% | 101% | 457% | ▲ | 100% | 104% | 105% | 98% | 105% |
| 20241108 | 574 | 582 | 573 | 574 | 13,200 | -8 | 99% | 100% | 28% | ▼ | 101% | 105% | 105% | 97% | 104% |
| 20241111 | 576 | 583 | 575 | 580 | 7,100 | 6 | 101% | 101% | 54% | ▲ | 101% | 106% | 104% | 98% | 105% |
| 20241112 | 581 | 588 | 580 | 585 | 25,800 | 5 | 101% | 101% | 363% | ▲▲ | 101% | 105% | 103% | 99% | 106% |
| 20241113 | 586 | 590 | 582 | 589 | 8,200 | 4 | 101% | 101% | 32% | ▲▲▲ | 101% | 102% | 102% | 100% | 107% |
| 20241114 | 590 | 595 | 586 | 595 | 14,400 | 6 | 101% | 101% | 176% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 108% |
| 20241115 | 605 | 610 | 600 | 607 | 42,000 | 12 | 102% | 100% | 292% | ▲▲▲▲▲ | 100% | 97% | 99% | 100% | 110% |
| 20241118 | 620 | 630 | 610 | 617 | 35,000 | 10 | 102% | 100% | 83% | ▲▲▲▲▲▲ | 97% | 98% | 100% | 100% | 112% |
| 20241119 | 619 | 620 | 597 | 599 | 49,700 | -18 | 97% | 97% | 142% | ▼ | 100% | 101% | 103% | 97% | 109% |
| 20241120 | 600 | 603 | 595 | 602 | 7,500 | 3 | 101% | 100% | 15% | ▲ | 100% | 100% | 103% | 98% | 109% |
| 20241121 | 600 | 606 | 597 | 598 | 27,500 | -4 | 99% | 100% | 367% | ▼ | 100% | 99% | 103% | 97% | 108% |
| 20241122 | 604 | 604 | 596 | 601 | 6,400 | 3 | 101% | 100% | 23% | ▲ | 100% | 99% | 103% | 97% | 109% |
| 20241125 | 604 | 605 | 600 | 605 | 8,900 | 4 | 101% | 100% | 139% | ▲▲ | 100% | 100% | 103% | 98% | 108% |
| 20241126 | 602 | 604 | 591 | 602 | 8,900 | -3 | 100% | 100% | 100% | ▼ | 99% | 100% | 103% | 98% | 107% |
| 20241127 | 601 | 603 | 594 | 594 | 6,100 | -8 | 99% | 99% | 69% | ▼▼ | 101% | 102% | 105% | 96% | 105% |
| 20241128 | 593 | 602 | 593 | 599 | 5,900 | 5 | 101% | 101% | 97% | ▲ | 100% | 100% | 103% | 97% | 106% |
| 20241129 | 600 | 602 | 596 | 597 | 4,600 | -2 | 100% | 100% | 78% | ▼ | 101% | 101% | 104% | 97% | 105% |
| 20241202 | 598 | 603 | 596 | 603 | 5,900 | 6 | 101% | 101% | 128% | ▲ | 100% | 100% | 103% | 98% | 106% |
| 20241203 | 604 | 605 | 599 | 603 | 6,300 | 0 | 100% | 100% | 107% | -- | 99% | 100% | 103% | 98% | 106% |
| 20241204 | 602 | 605 | 595 | 597 | 7,000 | -6 | 99% | 99% | 111% | ▼ | 100% | 100% | 103% | 97% | 104% |
| 20241205 | 599 | 601 | 595 | 601 | 5,400 | 4 | 101% | 100% | 77% | ▲ | 101% | 101% | 103% | 97% | 105% |
| 20241206 | 597 | 602 | 596 | 601 | 6,800 | 0 | 100% | 101% | 126% | -- | 100% | 102% | 0% | 97% | 104% |
| 20241209 | 601 | 604 | 597 | 603 | 6,800 | 2 | 100% | 100% | 100% | ▲ | 101% | 104% | 0% | 98% | 103% |
| 20241210 | 593 | 598 | 593 | 598 | 16,500 | -5 | 99% | 101% | 243% | ▼ | 100% | 104% | 0% | 97% | 102% |
| 20241211 | 595 | 598 | 594 | 597 | 4,700 | -1 | 100% | 100% | 28% | ▼▼ | 101% | 104% | 0% | 97% | 101% |
| 20241212 | 597 | 600 | 597 | 600 | 6,700 | 3 | 101% | 101% | 143% | ▲ | 101% | 102% | 0% | 97% | 101% |
| 20241213 | 606 | 611 | 603 | 611 | 29,300 | 11 | 102% | 101% | 437% | ▲▲ | 100% | 99% | 0% | 99% | 103% |
| 20241216 | 620 | 623 | 613 | 618 | 28,500 | 7 | 101% | 100% | 97% | ▲▲▲ | 100% | 100% | 0% | 100% | 104% |
| 20241217 | 616 | 619 | 614 | 617 | 18,200 | -1 | 100% | 100% | 64% | ▼ | 100% | 0% | 0% | 100% | 104% |
| 20241218 | 618 | 620 | 615 | 620 | 9,400 | 3 | 100% | 100% | 52% | ▲ | 99% | 0% | 0% | 100% | 104% |
| 20241219 | 620 | 621 | 615 | 616 | 14,000 | -4 | 99% | 99% | 149% | ▼ | 100% | 0% | 0% | 99% | 104% |
| 20241220 | 617 | 619 | 614 | 614 | 4,000 | -2 | 100% | 100% | 29% | ▼▼ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 51,500 | 69,400 | 0 | 31,500 | 51,500 | 37,900 |
| 2024-12-06 | 52,100 | 69,600 | 0 | 39,600 | 52,100 | 30,000 |
| 2024-11-29 | 52,000 | 73,900 | 0 | 43,100 | 52,000 | 30,800 |
| 2024-11-22 | 52,500 | 79,000 | 0 | 47,300 | 52,500 | 31,700 |
| 2024-11-15 | 53,100 | 88,600 | 0 | 44,400 | 53,100 | 44,200 |
| 2024-11-08 | 52,900 | 88,100 | 0 | 41,600 | 52,900 | 46,500 |
| 2024-11-01 | 53,100 | 87,900 | 0 | 42,200 | 53,100 | 45,700 |
| 2024-10-25 | 53,400 | 97,900 | 0 | 50,600 | 53,400 | 47,300 |
| 2024-10-18 | 53,200 | 97,100 | 0 | 50,300 | 53,200 | 46,800 |
| 2024-10-11 | 52,900 | 99,000 | 0 | 47,100 | 52,900 | 51,900 |
| 2024-10-04 | 52,900 | 336,100 | 0 | 282,800 | 52,900 | 53,300 |
| 2024-09-27 | 53,200 | 324,400 | 0 | 274,100 | 53,200 | 50,300 |
| 2024-09-20 | 52,300 | 343,000 | 0 | 284,100 | 52,300 | 58,900 |
| 2024-09-13 | 58,300 | 353,900 | 0 | 282,000 | 58,300 | 71,900 |
| 2024-09-06 | 57,100 | 353,700 | 0 | 278,400 | 57,100 | 75,300 |
| 2024-08-30 | 55,400 | 112,200 | 0 | 44,200 | 55,400 | 68,000 |
| 2024-08-23 | 55,800 | 106,700 | 0 | 45,300 | 55,800 | 61,400 |
| 2024-08-16 | 55,900 | 108,400 | 0 | 49,100 | 55,900 | 59,300 |
| 2024-08-09 | 64,800 | 103,400 | 0 | 44,400 | 64,800 | 59,000 |
| 2024-08-02 | 140,300 | 155,900 | 0 | 42,300 | 140,300 | 113,600 |
| 2024-07-26 | 362,700 | 302,000 | 0 | 106,500 | 362,700 | 195,500 |
| 2024-07-19 | 206,500 | 444,800 | 0 | 255,000 | 206,500 | 189,800 |
| 2024-07-12 | 170,000 | 416,200 | 0 | 266,200 | 170,000 | 150,000 |
| 2024-07-05 | 59,200 | 449,700 | 0 | 299,700 | 59,200 | 150,000 |
| 2024-06-28 | 17,200 | 553,600 | 0 | 384,900 | 17,200 | 168,700 |
| 2024-06-21 | 14,200 | 579,900 | 0 | 398,600 | 14,200 | 181,300 |
| 2024-06-14 | 12,300 | 571,500 | 0 | 389,400 | 12,300 | 182,100 |
| 2024-06-07 | 9,300 | 466,100 | 0 | 356,200 | 9,300 | 109,900 |
| 2024-05-31 | 9,200 | 469,100 | 0 | 357,000 | 9,200 | 112,100 |
| 2024-05-24 | 7,700 | 466,200 | 0 | 354,600 | 7,700 | 111,600 |
| 2024-05-17 | 6,800 | 465,700 | 0 | 354,600 | 6,800 | 111,100 |
| 2024-05-10 | 6,800 | 473,000 | 0 | 360,900 | 6,800 | 112,100 |
| 2024-05-02 | 6,300 | 481,200 | 0 | 367,000 | 6,300 | 114,200 |
| 2024-04-26 | 5,800 | 495,700 | 0 | 384,500 | 5,800 | 111,200 |
| 2024-04-19 | 6,000 | 500,100 | 0 | 416,800 | 6,000 | 83,300 |
| 2024-04-12 | 7,000 | 537,300 | 0 | 452,700 | 7,000 | 84,600 |
| 2024-04-05 | 7,200 | 549,500 | 0 | 453,500 | 7,200 | 96,000 |
| 2024-03-29 | 7,700 | 569,100 | 0 | 455,900 | 7,700 | 113,200 |
| 2024-03-22 | 5,000 | 552,000 | 0 | 454,900 | 5,000 | 97,100 |
| 2024-03-15 | 15,400 | 561,800 | 0 | 463,000 | 15,400 | 98,800 |
| 2024-03-08 | 3,600 | 533,600 | 0 | 459,000 | 3,600 | 74,600 |
| 2024-03-01 | 3,500 | 532,500 | 0 | 459,100 | 3,500 | 73,400 |
| 2024-02-22 | 3,500 | 528,300 | 0 | 457,600 | 3,500 | 70,700 |
| 2024-02-16 | 3,500 | 527,500 | 0 | 457,700 | 3,500 | 69,800 |
| 2024-02-09 | 3,500 | 526,200 | 0 | 457,100 | 3,500 | 69,100 |
| 2024-02-02 | 2,500 | 525,400 | 0 | 448,500 | 2,500 | 76,900 |
| 2024-01-26 | 500 | 527,400 | 0 | 442,000 | 500 | 85,400 |
| 2024-01-19 | 600 | 544,600 | 0 | 430,200 | 600 | 114,400 |
| 2024-01-12 | 500 | 536,500 | 0 | 431,000 | 500 | 105,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241216 | 10:00 | ウエスコＨＤ | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果および自己株式の取得終了ならびに自己株式の消却に関するお知らせ |
| 20241213 | 16:15 | ウエスコＨＤ | 自己株式の取得および自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けならびに自己株式の消却に関するお知らせ |
| 20241213 | 16:00 | ウエスコＨＤ | 2025年７月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240912 | 16:00 | ウエスコＨＤ | 2024年７月期 決算短信〔日本基準〕（連結） |
| 20240912 | 16:00 | ウエスコＨＤ | 2024年７月期 決算説明資料 |
| 20240912 | 16:00 | ウエスコＨＤ | 剰余金の配当（増配）に関するお知らせ |
| 20240912 | 16:00 | ウエスコＨＤ | 取締役候補者の選任に関するお知らせ |
| 20240814 | 16:00 | ウエスコＨＤ | 自己株式の取得状況および取得終了ならびに自己株式の消却に関するお知らせ |
| 20240801 | 16:00 | ウエスコＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240701 | 16:00 | ウエスコＨＤ | 自己株式の取得状況に関するお知らせ |
| 20240612 | 16:00 | ウエスコＨＤ | 2024年７月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240612 | 16:00 | ウエスコＨＤ | 自己株式取得に係る事項の決定および自己株式の消却に関するお知らせ |
| 20240422 | 16:00 | ウエスコＨＤ | 自己株式の消却および自己株式の保有方針の決定に関するお知らせ |
| 20240322 | 16:00 | ウエスコＨＤ | 自己株式の処分の払込完了および一部失権に関するお知らせ |
| 20240313 | 16:00 | ウエスコＨＤ | 2024年７月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240124 | 16:00 | ウエスコＨＤ | 社員持株会の特別奨励金スキーム（自己株処分型）の導入および当該スキームを利用した第三者割当による自己株式の処分に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6091 | 1 | 株式会社ウエスコホールディングス | 2024-12-21 21:24:35 |
| 6091 | 2 | 【2024年10月29日】第11回 定時株主総会決議通知 | 2024-10-29 14:29:32 |
| 6091 | 2 | 【2024年10月1日】第11回 定時株主総会招集通知（交付書面非記載事項） | 2024-10-01 11:29:54 |
| 6091 | 2 | 【2024年10月1日】第11回 定時株主総会招集通知 | 2024-10-01 11:29:53 |
| 6091 | 2 | 自己株式の処分に関する取締役会決議公告 | 2024-06-18 23:57:17 |
| 6091 | 2 | IR情報 | 株式会社ウエスコホールディングス | 2024-06-15 00:35:50 |
| 6091 | 2 | IRライブラリー | 株式会社ウエスコホールディングス | 2024-06-14 20:02:04 |
| 6091 | 3 | 2024-12-16 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果および自己株式の取得終了ならびに自己株式の消却に関するお知らせ | 2024-12-16 10:30:31 |
| 6091 | 3 | 2024-12-13 自己株式の取得および自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けならびに自己株式の消却に関するお知らせ | 2024-12-13 22:30:45 |
| 6091 | 3 | 単元未満株式の買取・買増制度のご案内 | 株式会社ウエスコホールディングス | 2024-10-29 14:29:00 |