7522--ワタミ-【小売業】【居酒屋】「和民」を展開宅配弁当などに参入し多角化
売上高:823020-当期純利益:41900-総資産:641520-時価:49599853----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
2025012091091190590533,300-599%99%80%▼▼▼100%101%109%93%100%
2025012190991490590935,6004100%100%107%100%101%114%93%100%
2025012291191390290936,4000100%100%102%--100%101%114%93%100%
2025012391491490591033,2001100%100%91%101%102%115%93%101%
2025012491091790891658,3006101%101%176%▲▲100%101%113%94%101%
2025012792092191691634,2000100%100%59%--100%101%114%94%101%
2025012891592491291944,9003100%100%131%99%98%113%94%102%
2025012991992091391339,900-699%99%89%102%100%114%94%101%
2025013091392891092878,60015102%102%197%99%99%115%95%103%
2025013192892891692046,800-899%99%60%99%100%117%94%102%
2025020391592090190584,800-1598%99%181%▼▼99%102%117%95%100%
2025020491291390190130,200-4100%99%36%▼▼▼101%103%118%95%100%
2025020590691490691132,30010101%101%107%101%104%117%97%101%
2025020691391991291826,1007101%101%81%▲▲100%103%116%98%102%
2025020792092391491746,100-1100%100%177%102%107%117%98%102%
2025021091893391893251,40015102%102%111%100%106%115%100%103%
2025021293493492193144,600-1100%100%87%101%112%115%100%103%
2025021393594993594766,00016102%101%148%98%110%114%100%105%
20250214949950925930114,500-1798%98%173%104%108%114%98%103%
20250217945986945986160,20056106%104%140%100%99%109%100%109%
202502189931,006993993114,9007101%100%72%▲▲105%101%109%100%110%
202502199931,0549861,043274,40050105%105%239%▲▲▲99%98%104%100%116%
202502201,0321,0521,0121,020143,300-2398%99%52%99%109%110%98%113%
2025022598498796997785,500-4396%99%60%▼▼101%110%111%94%108%
2025022697598495698486,5007101%101%101%102%110%110%94%109%
20250227977998971998106,60014101%102%123%▲▲102%108%108%96%111%
202502289901,0149851,009109,50011101%102%103%▲▲▲105%105%105%97%112%
202503031,0171,0791,0171,070195,60061106%105%179%▲▲▲▲101%100%100%100%119%
202503041,0621,0781,0491,071120,9001100%101%62%▲▲▲▲▲100%98%99%100%119%
202503051,0681,0751,0511,065115,500-699%100%96%100%99%100%99%118%
202503061,0601,0681,0581,06563,0000100%100%55%--101%102%100%99%118%
202503071,0551,0651,0351,06590,1000100%101%143%--98%102%100%99%117%
202503101,0601,0801,0401,041171,200-2498%98%190%101%103%102%97%114%
202503111,0401,0541,0331,046121,4005100%101%71%101%102%102%98%114%
202503121,0411,0511,0411,04889,4002100%101%74%▲▲103%101%103%98%113%
202503131,0501,0921,0401,078194,50030103%103%218%▲▲▲99%98%105%100%116%
202503141,0751,0821,0671,06791,200-1199%99%47%99%98%105%99%115%
202503171,0751,0771,0571,06486,100-3100%99%94%▼▼100%96%107%99%114%
202503181,0701,0871,0651,065153,3001100%100%178%99%97%107%99%109%
202503191,0681,0681,0501,058142,900-799%99%93%101%98%111%98%108%
202503211,0461,0571,0461,05498,900-4100%101%69%▼▼97%100%110%98%108%
202503241,0561,0591,0241,028141,300-2698%97%143%▼▼▼100%103%113%95%105%
202503251,0281,0351,0221,032116,9004100%100%83%99%101%112%96%106%
202503261,0331,0381,0181,024138,800-899%99%119%101%104%114%95%104%
202503271,0161,0431,0141,022339,900-2100%101%245%▼▼104%104%115%95%102%
202503281,0141,0591,0081,057272,90035103%104%80%102%100%113%98%105%
202503311,0291,0551,0291,045105,700-1299%102%39%99%94%111%97%102%
202504011,0501,0611,0291,03772,000-899%99%68%▼▼102%95%112%96%101%
202504021,0371,0561,0291,055102,40018102%102%142%101%102%114%98%103%
202504031,0201,0311,0131,027119,100-2897%101%116%98%106%0%95%100%
202504041,0121,019968991187,600-3696%98%158%▼▼103%118%0%92%100%
2025040895398595397799,200-1499%103%53%▼▼▼102%117%0%91%100%
20250409962990954980125,1003100%102%126%102%113%0%91%100%
202504101,0141,0411,0141,037133,40057106%102%107%▲▲105%111%0%96%106%
202504111,0291,0791,0121,077175,90040104%105%132%▲▲▲105%108%0%100%110%
202504141,0771,1461,0711,129256,50052105%105%146%▲▲▲▲99%103%0%100%116%
202504151,1271,1421,1091,111123,600-1898%99%48%103%0%0%98%114%
202504161,1151,1461,1151,144163,70033103%103%132%98%0%0%100%117%
202504171,1481,1501,1161,123175,000-2198%98%107%103%0%0%98%115%
202504181,1301,1621,1301,162171,90039103%103%98%%%%100%119%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-04-1192,600145,6001,10037,50091,500108,100
2025-04-0498,800163,7001,30051,20097,500112,500
2025-03-28126,900191,30017,20042,000109,700149,300
2025-03-21305,200196,600193,60039,900111,600156,700
2025-03-14219,800283,800108,800121,100111,000162,700
2025-03-07172,500268,60067,900127,700104,600140,900
2025-02-28126,000253,70029,700125,90096,300127,800
2025-02-21108,800255,7009,900119,00098,900136,700
2025-02-14101,200214,5006,400122,60094,80091,900
2025-02-0796,500191,6004,300112,90092,20078,700
2025-01-3199,300196,2002,900117,10096,40079,100
2025-01-2499,900192,5002,600115,20097,30077,300
2025-01-17100,700188,9001,600115,80099,10073,100
2025-01-10104,300188,5001,700114,200102,60074,300
2024-12-27129,500183,90025,600107,000103,90076,900
2024-12-20178,800191,20070,600103,200108,20088,000
2024-12-13187,100175,70070,800103,900116,30071,800
2024-12-06190,300191,20071,300108,600119,00082,600
2024-11-29192,300191,70070,600109,600121,70082,100
2024-11-22193,300192,20070,700110,700122,60081,500
2024-11-15215,700183,50070,900107,100144,80076,400
2024-11-08293,900216,00064,300125,500229,60090,500
2024-11-01327,900218,60039,600131,200288,30087,400
2024-10-25224,800253,1004,400174,000220,40079,100
2024-10-18146,200170,8001,200115,900145,00054,900
2024-10-11148,000173,900900119,500147,10054,400
2024-10-04146,500186,4002,300120,300144,20066,100
2024-09-27186,500201,20020,900119,700165,60081,500
2024-09-20682,100224,600536,100124,000146,000100,600
2024-09-13462,300237,900345,900124,000116,400113,900
2024-09-06206,700227,600188,900124,50017,800103,100
2024-08-3083,000214,40068,400121,00014,60093,400
2024-08-2339,700219,90028,000119,10011,700100,800
2024-08-1622,300217,60012,100119,30010,20098,300
2024-08-0917,100223,5008,200120,0008,900103,500
2024-08-0215,700244,5006,900136,2008,800108,300
2024-07-2615,400245,2004,800137,20010,600108,000
2024-07-1913,900244,8002,100137,70011,800107,100
2024-07-1214,100242,5001,900138,50012,200104,000
2024-07-0516,000243,3001,900138,70014,100104,600
2024-06-2814,700260,7001,800145,80012,900114,900
2024-06-2121,300275,7001,800147,20019,500128,500
2024-06-1417,500275,8001,700147,40015,800128,400
2024-06-0718,300275,7001,700147,60016,600128,100
2024-05-3118,000284,6001,500148,20016,500136,400
2024-05-2411,400273,600100146,70011,300126,900
2024-05-1717,400277,700100149,60017,300128,100
2024-05-1017,600265,7000147,30017,600118,400
2024-05-029,100269,7000147,1009,100122,600
2024-04-267,200269,2000145,8007,200123,400
2024-04-195,900274,5000146,6005,900127,900
2024-04-126,600261,6000146,8006,600114,800
2024-04-057,000249,200200144,9006,800104,300
2024-03-2913,400158,9001,70060,90011,70098,000
2024-03-22164,800165,100153,80062,90011,000102,200
2024-03-15115,300237,400108,700136,4006,600101,000
2024-03-0886,000233,50080,500134,9005,50098,600
2024-03-0139,100223,90033,800125,9005,30098,000
2024-02-2220,100208,80016,100122,4004,00086,400
2024-02-1619,600228,00013,100123,6006,500104,400
2024-02-0919,300247,2008,800124,10010,500123,100
2024-02-0214,500220,6006,400123,0008,10097,600
2024-01-2617,100205,4007,500119,7009,60085,700
2024-01-1926,300199,1006,900120,80019,40078,300
2024-01-1217,900202,7006,800118,70011,10084,000

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
2025-01-10 Barclays Capital Securities Ltd212,2480.49%-4,20093194393193737,900
2024-12-25 Barclays Capital Securities Ltd216,4480.50%4,80094995493694875,500
2024-12-16 Barclays Capital Securities Ltd211,6480.49%-11,80097297396696623,700
2024-12-09 Barclays Capital Securities Ltd223,4480.52%10,9009931,00099399452,700
2024-12-04 Barclays Capital Securities Ltd212,5480.49%-14,7001,0201,022994997103,100
2024-11-25 Barclays Capital Securities Ltd227,2480.53%17,7001,0371,0391,0121,01399,700
2024-11-22 Barclays Capital Securities Ltd209,5480.49%-16,7001,0401,0481,0301,04069,100
2024-11-20 Barclays Capital Securities Ltd226,2480.53%1,0251,0321,0051,017103,900

TDnet更新情報

報告日strtime銘柄タイトル
2025033116:00ワタミ 役員人事に関するお知らせ
2025022517:00ワタミ 資金の借入に関するお知らせ
2025021415:00ワタミ 2025年3月期 第3四半期決算短信〔日本基準〕(連結)
2025021415:00ワタミ 営業外収益(為替差益)の計上に関するお知らせ
2025021415:00ワタミ 2025年3月期(通期)業績予想の修正に関するお知らせ
2024111415:00ワタミ 2025年3月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024111415:00ワタミ 2025年3月期第2四半期(中間期)業績予想と実績との差異に関するお知らせ
2024111415:00ワタミ 営業外費用(為替差損)の計上に関するお知らせ
2024102511:00ワタミ マスターフランチャイズ契約の締結並びに日本サブウェイ合同会社の持分取得(子会社化)に関するお知らせ
2024062415:00ワタミ 支配株主等に関する事項について
2024062415:00ワタミ 親会社等の決算内容に関するお知らせ
2024062415:00ワタミ 役員人事に関するお知らせ
2024052715:00ワタミ 譲渡制限付株式報酬制度の改定に関するお知らせ
2024052715:00ワタミ 取締役候補者の選任に関するお知らせ
2024041015:00ワタミ 代表取締役の役職名変更に関するお知らせ
2024040812:00ワタミ SONNY SUSHI COMPANYの資産取得に関するお知らせ
2024032517:00ワタミ 譲渡制限付株式報酬としての自己株式の処分に関する契約内容の一部変更に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100ULSE3602024-10-30 16:41ワタミ株式会社渡邉 将也訂正報告書(大量保有報告書・変更報告書)
S100ULQ23502024-10-30 15:15ワタミ株式会社渡邉 将也変更報告書
S100U0CL3502024-07-08 09:29ワタミ株式会社渡邉 将也変更報告書
S100TYW43502024-07-04 09:17ワタミ株式会社三井住友信託銀行株式会社大量保有報告書(特例対象株券等)
S100TDUI3602024-05-10 10:36ワタミ株式会社渡邉 将也訂正報告書(大量保有報告書・変更報告書)
S100TDJ33502024-05-09 10:44ワタミ株式会社渡邉 将也変更報告書
S100SRAR3502024-02-07 12:08ワタミ株式会社渡邉 将也変更報告書

企業サイト更新情報