| 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 | 614 | 614 | 610 | 613 | 2,000 | -2 | 100% | 100% | 23% | ▼ | 100% | 100% | 105% | 99% | 101% |
| 20250121 | 610 | 611 | 606 | 611 | 5,200 | -2 | 100% | 100% | 260% | ▼▼ | 100% | 100% | 105% | 99% | 101% |
| 20250122 | 612 | 612 | 608 | 610 | 1,300 | -1 | 100% | 100% | 25% | ▼▼▼ | 100% | 101% | 105% | 99% | 101% |
| 20250123 | 610 | 610 | 606 | 610 | 5,600 | 0 | 100% | 100% | 431% | -- | 101% | 101% | 106% | 99% | 101% |
| 20250124 | 606 | 610 | 606 | 610 | 5,900 | 0 | 100% | 101% | 105% | -- | 100% | 101% | 105% | 99% | 101% |
| 20250127 | 608 | 611 | 608 | 611 | 7,000 | 1 | 100% | 100% | 119% | ▲ | 100% | 101% | 105% | 99% | 101% |
| 20250128 | 611 | 612 | 608 | 612 | 2,400 | 1 | 100% | 100% | 34% | ▲▲ | 100% | 100% | 105% | 100% | 101% |
| 20250129 | 612 | 614 | 611 | 614 | 4,200 | 2 | 100% | 100% | 175% | ▲▲▲ | 100% | 100% | 104% | 100% | 102% |
| 20250130 | 616 | 620 | 612 | 613 | 400,800 | -1 | 100% | 100% | 9543% | ▼ | 101% | 100% | 105% | 100% | 101% |
| 20250131 | 610 | 615 | 610 | 615 | 4,700 | 2 | 100% | 101% | 1% | ▲ | 100% | 100% | 103% | 100% | 102% |
| 20250203 | 614 | 615 | 611 | 613 | 5,800 | -2 | 100% | 100% | 123% | ▼ | 100% | 100% | 104% | 100% | 101% |
| 20250204 | 613 | 616 | 611 | 612 | 4,800 | -1 | 100% | 100% | 83% | ▼▼ | 100% | 100% | 104% | 100% | 101% |
| 20250205 | 612 | 613 | 610 | 613 | 6,900 | 1 | 100% | 100% | 144% | ▲ | 100% | 101% | 104% | 100% | 101% |
| 20250206 | 613 | 614 | 611 | 612 | 2,200 | -1 | 100% | 100% | 32% | ▼ | 100% | 103% | 105% | 100% | 101% |
| 20250207 | 612 | 613 | 611 | 612 | 3,800 | 0 | 100% | 100% | 173% | -- | 100% | 104% | 105% | 100% | 101% |
| 20250210 | 614 | 615 | 612 | 612 | 3,400 | 0 | 100% | 100% | 89% | -- | 100% | 104% | 105% | 100% | 101% |
| 20250212 | 613 | 615 | 613 | 614 | 4,800 | 2 | 100% | 100% | 141% | ▲ | 101% | 103% | 105% | 100% | 101% |
| 20250213 | 615 | 622 | 614 | 621 | 21,800 | 7 | 101% | 101% | 454% | ▲▲ | 101% | 101% | 104% | 100% | 102% |
| 20250214 | 625 | 652 | 613 | 630 | 58,000 | 9 | 101% | 101% | 266% | ▲▲▲ | 100% | 99% | 101% | 100% | 103% |
| 20250217 | 640 | 640 | 622 | 640 | 14,400 | 10 | 102% | 100% | 25% | ▲▲▲▲ | 99% | 98% | 102% | 100% | 105% |
| 20250218 | 639 | 639 | 631 | 634 | 3,700 | -6 | 99% | 99% | 26% | ▼ | 100% | 99% | 103% | 99% | 104% |
| 20250219 | 634 | 634 | 630 | 633 | 5,100 | -1 | 100% | 100% | 138% | ▼▼ | 100% | 99% | 103% | 99% | 104% |
| 20250220 | 633 | 635 | 627 | 633 | 7,500 | 0 | 100% | 100% | 147% | -- | 100% | 101% | 106% | 99% | 104% |
| 20250225 | 626 | 628 | 623 | 628 | 5,800 | -5 | 99% | 100% | 77% | ▼ | 99% | 101% | 106% | 98% | 103% |
| 20250226 | 628 | 628 | 622 | 622 | 2,000 | -6 | 99% | 99% | 34% | ▼▼ | 101% | 102% | 107% | 97% | 102% |
| 20250227 | 622 | 627 | 622 | 627 | 3,800 | 5 | 101% | 101% | 190% | ▲ | 100% | 102% | 106% | 98% | 102% |
| 20250228 | 625 | 630 | 623 | 628 | 3,500 | 1 | 100% | 100% | 92% | ▲▲ | 100% | 101% | 105% | 98% | 103% |
| 20250303 | 632 | 641 | 626 | 634 | 13,500 | 6 | 101% | 100% | 386% | ▲▲▲ | 99% | 101% | 104% | 99% | 104% |
| 20250304 | 638 | 639 | 634 | 634 | 7,300 | 0 | 100% | 99% | 54% | -- | 100% | 101% | 105% | 99% | 104% |
| 20250305 | 634 | 638 | 634 | 636 | 3,900 | 2 | 100% | 100% | 53% | ▲ | 100% | 101% | 104% | 99% | 104% |
| 20250306 | 638 | 638 | 635 | 638 | 7,100 | 2 | 100% | 100% | 182% | ▲▲ | 100% | 101% | 104% | 100% | 104% |
| 20250307 | 637 | 641 | 637 | 637 | 6,800 | -1 | 100% | 100% | 96% | ▼ | 100% | 101% | 104% | 100% | 104% |
| 20250310 | 639 | 644 | 637 | 642 | 11,400 | 5 | 101% | 100% | 168% | ▲ | 100% | 101% | 104% | 100% | 105% |
| 20250311 | 640 | 640 | 626 | 637 | 20,000 | -5 | 99% | 100% | 175% | ▼ | 100% | 102% | 104% | 99% | 104% |
| 20250312 | 639 | 642 | 638 | 642 | 5,700 | 5 | 101% | 100% | 29% | ▲ | 100% | 101% | 103% | 100% | 105% |
| 20250313 | 642 | 642 | 638 | 641 | 14,900 | -1 | 100% | 100% | 261% | ▼ | 100% | 101% | 103% | 100% | 104% |
| 20250314 | 645 | 654 | 643 | 648 | 33,900 | 7 | 101% | 100% | 228% | ▲ | 99% | 101% | 101% | 100% | 104% |
| 20250317 | 655 | 655 | 646 | 647 | 26,600 | -1 | 100% | 99% | 78% | ▼ | 100% | 102% | 102% | 100% | 104% |
| 20250318 | 650 | 650 | 646 | 649 | 11,100 | 2 | 100% | 100% | 42% | ▲ | 100% | 103% | 102% | 100% | 104% |
| 20250319 | 646 | 648 | 641 | 644 | 9,900 | -5 | 99% | 100% | 89% | ▼ | 101% | 103% | 102% | 99% | 104% |
| 20250321 | 644 | 650 | 644 | 650 | 23,800 | 6 | 101% | 101% | 240% | ▲ | 102% | 102% | 101% | 100% | 105% |
| 20250324 | 650 | 665 | 650 | 663 | 28,100 | 13 | 102% | 102% | 118% | ▲▲ | 100% | 100% | 99% | 100% | 107% |
| 20250325 | 665 | 665 | 657 | 662 | 11,800 | -1 | 100% | 100% | 42% | ▼ | 100% | 100% | 100% | 100% | 106% |
| 20250326 | 662 | 667 | 656 | 665 | 17,500 | 3 | 100% | 100% | 148% | ▲ | 100% | 100% | 99% | 100% | 107% |
| 20250327 | 664 | 666 | 660 | 664 | 8,600 | -1 | 100% | 100% | 49% | ▼ | 100% | 100% | 100% | 100% | 106% |
| 20250328 | 660 | 663 | 659 | 663 | 7,700 | -1 | 100% | 100% | 90% | ▼▼ | 100% | 98% | 99% | 100% | 106% |
| 20250331 | 665 | 665 | 658 | 663 | 16,700 | 0 | 100% | 100% | 217% | -- | 100% | 94% | 98% | 100% | 105% |
| 20250401 | 666 | 666 | 660 | 664 | 10,100 | 1 | 100% | 100% | 60% | ▲ | 100% | 92% | 99% | 100% | 105% |
| 20250402 | 664 | 664 | 661 | 661 | 3,800 | -3 | 100% | 100% | 38% | ▼ | 100% | 95% | 100% | 99% | 104% |
| 20250403 | 657 | 660 | 648 | 654 | 9,800 | -7 | 99% | 100% | 258% | ▼▼ | 97% | 99% | 0% | 98% | 103% |
| 20250404 | 642 | 646 | 618 | 624 | 21,100 | -30 | 95% | 97% | 215% | ▼▼▼ | 100% | 108% | 0% | 94% | 100% |
| 20250408 | 601 | 624 | 601 | 601 | 19,000 | -23 | 96% | 100% | 90% | ▼▼▼▼ | 101% | 110% | 0% | 90% | 100% |
| 20250409 | 601 | 609 | 600 | 609 | 7,500 | 8 | 101% | 101% | 39% | ▲ | 99% | 104% | 0% | 92% | 101% |
| 20250410 | 633 | 635 | 626 | 626 | 6,000 | 17 | 103% | 99% | 80% | ▲▲ | 101% | 104% | 0% | 94% | 104% |
| 20250411 | 629 | 637 | 628 | 635 | 5,700 | 9 | 101% | 101% | 95% | ▲▲▲ | 102% | 103% | 0% | 95% | 106% |
| 20250414 | 637 | 651 | 637 | 650 | 13,800 | 15 | 102% | 102% | 242% | ▲▲▲▲ | 100% | 99% | 0% | 98% | 108% |
| 20250415 | 659 | 659 | 650 | 659 | 16,500 | 9 | 101% | 100% | 120% | ▲▲▲▲▲ | 99% | 0% | 0% | 99% | 110% |
| 20250416 | 659 | 664 | 648 | 650 | 11,800 | -9 | 99% | 99% | 72% | ▼ | 100% | 0% | 0% | 98% | 108% |
| 20250417 | 655 | 657 | 651 | 655 | 4,100 | 5 | 101% | 100% | 35% | ▲ | 99% | 0% | 0% | 98% | 109% |
| 20250418 | 658 | 659 | 653 | 654 | 4,900 | -1 | 100% | 99% | 120% | ▼ | % | % | % | 98% | 109% |
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 | 600 | 470,400 | 0 | 442,800 | 600 | 27,600 |
| 2025-04-04 | 400 | 494,300 | 0 | 448,300 | 400 | 46,000 |
| 2025-03-28 | 1,600 | 499,000 | 0 | 453,600 | 1,600 | 45,400 |
| 2025-03-21 | 700 | 497,400 | 0 | 455,700 | 700 | 41,700 |
| 2025-03-14 | 1,700 | 495,100 | 0 | 453,500 | 1,700 | 41,600 |
| 2025-03-07 | 6,000 | 491,000 | 0 | 452,300 | 6,000 | 38,700 |
| 2025-02-28 | 1,500 | 482,000 | 0 | 444,000 | 1,500 | 38,000 |
| 2025-02-21 | 400 | 486,300 | 0 | 444,200 | 400 | 42,100 |
| 2025-02-14 | 700 | 478,000 | 0 | 445,800 | 700 | 32,200 |
| 2025-02-07 | 300 | 459,700 | 0 | 446,300 | 300 | 13,400 |
| 2025-01-31 | 300 | 458,700 | 0 | 445,900 | 300 | 12,800 |
| 2025-01-24 | 300 | 69,900 | 0 | 55,500 | 300 | 14,400 |
| 2025-01-17 | 50,300 | 69,900 | 0 | 54,800 | 50,300 | 15,100 |
| 2025-01-10 | 50,600 | 75,700 | 0 | 54,000 | 50,600 | 21,700 |
| 2024-12-27 | 50,300 | 92,400 | 0 | 56,100 | 50,300 | 36,300 |
| 2024-12-20 | 50,500 | 84,500 | 0 | 43,800 | 50,500 | 40,700 |
| 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 |
|---|---|---|---|
| 20250313 | 16:00 | ウエスコＨＤ | 2025年７月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 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 | 2025-04-20 01:26:10 |
| 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 | 年末年始休業のお知らせ | 株式会社ウエスコホールディングス | 2024-12-24 21:29:47 |
| 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 |