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 | 910 | 911 | 905 | 905 | 33,300 | -5 | 99% | 99% | 80% | ▼▼▼ | 100% | 101% | 109% | 93% | 100% |
20250121 | 909 | 914 | 905 | 909 | 35,600 | 4 | 100% | 100% | 107% | ▲ | 100% | 101% | 114% | 93% | 100% |
20250122 | 911 | 913 | 902 | 909 | 36,400 | 0 | 100% | 100% | 102% | -- | 100% | 101% | 114% | 93% | 100% |
20250123 | 914 | 914 | 905 | 910 | 33,200 | 1 | 100% | 100% | 91% | ▲ | 101% | 102% | 115% | 93% | 101% |
20250124 | 910 | 917 | 908 | 916 | 58,300 | 6 | 101% | 101% | 176% | ▲▲ | 100% | 101% | 113% | 94% | 101% |
20250127 | 920 | 921 | 916 | 916 | 34,200 | 0 | 100% | 100% | 59% | -- | 100% | 101% | 114% | 94% | 101% |
20250128 | 915 | 924 | 912 | 919 | 44,900 | 3 | 100% | 100% | 131% | ▲ | 99% | 98% | 113% | 94% | 102% |
20250129 | 919 | 920 | 913 | 913 | 39,900 | -6 | 99% | 99% | 89% | ▼ | 102% | 100% | 114% | 94% | 101% |
20250130 | 913 | 928 | 910 | 928 | 78,600 | 15 | 102% | 102% | 197% | ▲ | 99% | 99% | 115% | 95% | 103% |
20250131 | 928 | 928 | 916 | 920 | 46,800 | -8 | 99% | 99% | 60% | ▼ | 99% | 100% | 117% | 94% | 102% |
20250203 | 915 | 920 | 901 | 905 | 84,800 | -15 | 98% | 99% | 181% | ▼▼ | 99% | 102% | 117% | 95% | 100% |
20250204 | 912 | 913 | 901 | 901 | 30,200 | -4 | 100% | 99% | 36% | ▼▼▼ | 101% | 103% | 118% | 95% | 100% |
20250205 | 906 | 914 | 906 | 911 | 32,300 | 10 | 101% | 101% | 107% | ▲ | 101% | 104% | 117% | 97% | 101% |
20250206 | 913 | 919 | 912 | 918 | 26,100 | 7 | 101% | 101% | 81% | ▲▲ | 100% | 103% | 116% | 98% | 102% |
20250207 | 920 | 923 | 914 | 917 | 46,100 | -1 | 100% | 100% | 177% | ▼ | 102% | 107% | 117% | 98% | 102% |
20250210 | 918 | 933 | 918 | 932 | 51,400 | 15 | 102% | 102% | 111% | ▲ | 100% | 106% | 115% | 100% | 103% |
20250212 | 934 | 934 | 921 | 931 | 44,600 | -1 | 100% | 100% | 87% | ▼ | 101% | 112% | 115% | 100% | 103% |
20250213 | 935 | 949 | 935 | 947 | 66,000 | 16 | 102% | 101% | 148% | ▲ | 98% | 110% | 114% | 100% | 105% |
20250214 | 949 | 950 | 925 | 930 | 114,500 | -17 | 98% | 98% | 173% | ▼ | 104% | 108% | 114% | 98% | 103% |
20250217 | 945 | 986 | 945 | 986 | 160,200 | 56 | 106% | 104% | 140% | ▲ | 100% | 99% | 109% | 100% | 109% |
20250218 | 993 | 1,006 | 993 | 993 | 114,900 | 7 | 101% | 100% | 72% | ▲▲ | 105% | 101% | 109% | 100% | 110% |
20250219 | 993 | 1,054 | 986 | 1,043 | 274,400 | 50 | 105% | 105% | 239% | ▲▲▲ | 99% | 98% | 104% | 100% | 116% |
20250220 | 1,032 | 1,052 | 1,012 | 1,020 | 143,300 | -23 | 98% | 99% | 52% | ▼ | 99% | 109% | 110% | 98% | 113% |
20250225 | 984 | 987 | 969 | 977 | 85,500 | -43 | 96% | 99% | 60% | ▼▼ | 101% | 110% | 111% | 94% | 108% |
20250226 | 975 | 984 | 956 | 984 | 86,500 | 7 | 101% | 101% | 101% | ▲ | 102% | 110% | 110% | 94% | 109% |
20250227 | 977 | 998 | 971 | 998 | 106,600 | 14 | 101% | 102% | 123% | ▲▲ | 102% | 108% | 108% | 96% | 111% |
20250228 | 990 | 1,014 | 985 | 1,009 | 109,500 | 11 | 101% | 102% | 103% | ▲▲▲ | 105% | 105% | 105% | 97% | 112% |
20250303 | 1,017 | 1,079 | 1,017 | 1,070 | 195,600 | 61 | 106% | 105% | 179% | ▲▲▲▲ | 101% | 100% | 100% | 100% | 119% |
20250304 | 1,062 | 1,078 | 1,049 | 1,071 | 120,900 | 1 | 100% | 101% | 62% | ▲▲▲▲▲ | 100% | 98% | 99% | 100% | 119% |
20250305 | 1,068 | 1,075 | 1,051 | 1,065 | 115,500 | -6 | 99% | 100% | 96% | ▼ | 100% | 99% | 100% | 99% | 118% |
20250306 | 1,060 | 1,068 | 1,058 | 1,065 | 63,000 | 0 | 100% | 100% | 55% | -- | 101% | 102% | 100% | 99% | 118% |
20250307 | 1,055 | 1,065 | 1,035 | 1,065 | 90,100 | 0 | 100% | 101% | 143% | -- | 98% | 102% | 100% | 99% | 117% |
20250310 | 1,060 | 1,080 | 1,040 | 1,041 | 171,200 | -24 | 98% | 98% | 190% | ▼ | 101% | 103% | 102% | 97% | 114% |
20250311 | 1,040 | 1,054 | 1,033 | 1,046 | 121,400 | 5 | 100% | 101% | 71% | ▲ | 101% | 102% | 102% | 98% | 114% |
20250312 | 1,041 | 1,051 | 1,041 | 1,048 | 89,400 | 2 | 100% | 101% | 74% | ▲▲ | 103% | 101% | 103% | 98% | 113% |
20250313 | 1,050 | 1,092 | 1,040 | 1,078 | 194,500 | 30 | 103% | 103% | 218% | ▲▲▲ | 99% | 98% | 105% | 100% | 116% |
20250314 | 1,075 | 1,082 | 1,067 | 1,067 | 91,200 | -11 | 99% | 99% | 47% | ▼ | 99% | 98% | 105% | 99% | 115% |
20250317 | 1,075 | 1,077 | 1,057 | 1,064 | 86,100 | -3 | 100% | 99% | 94% | ▼▼ | 100% | 96% | 107% | 99% | 114% |
20250318 | 1,070 | 1,087 | 1,065 | 1,065 | 153,300 | 1 | 100% | 100% | 178% | ▲ | 99% | 97% | 107% | 99% | 109% |
20250319 | 1,068 | 1,068 | 1,050 | 1,058 | 142,900 | -7 | 99% | 99% | 93% | ▼ | 101% | 98% | 111% | 98% | 108% |
20250321 | 1,046 | 1,057 | 1,046 | 1,054 | 98,900 | -4 | 100% | 101% | 69% | ▼▼ | 97% | 100% | 110% | 98% | 108% |
20250324 | 1,056 | 1,059 | 1,024 | 1,028 | 141,300 | -26 | 98% | 97% | 143% | ▼▼▼ | 100% | 103% | 113% | 95% | 105% |
20250325 | 1,028 | 1,035 | 1,022 | 1,032 | 116,900 | 4 | 100% | 100% | 83% | ▲ | 99% | 101% | 112% | 96% | 106% |
20250326 | 1,033 | 1,038 | 1,018 | 1,024 | 138,800 | -8 | 99% | 99% | 119% | ▼ | 101% | 104% | 114% | 95% | 104% |
20250327 | 1,016 | 1,043 | 1,014 | 1,022 | 339,900 | -2 | 100% | 101% | 245% | ▼▼ | 104% | 104% | 115% | 95% | 102% |
20250328 | 1,014 | 1,059 | 1,008 | 1,057 | 272,900 | 35 | 103% | 104% | 80% | ▲ | 102% | 100% | 113% | 98% | 105% |
20250331 | 1,029 | 1,055 | 1,029 | 1,045 | 105,700 | -12 | 99% | 102% | 39% | ▼ | 99% | 94% | 111% | 97% | 102% |
20250401 | 1,050 | 1,061 | 1,029 | 1,037 | 72,000 | -8 | 99% | 99% | 68% | ▼▼ | 102% | 95% | 112% | 96% | 101% |
20250402 | 1,037 | 1,056 | 1,029 | 1,055 | 102,400 | 18 | 102% | 102% | 142% | ▲ | 101% | 102% | 114% | 98% | 103% |
20250403 | 1,020 | 1,031 | 1,013 | 1,027 | 119,100 | -28 | 97% | 101% | 116% | ▼ | 98% | 106% | 0% | 95% | 100% |
20250404 | 1,012 | 1,019 | 968 | 991 | 187,600 | -36 | 96% | 98% | 158% | ▼▼ | 103% | 118% | 0% | 92% | 100% |
20250408 | 953 | 985 | 953 | 977 | 99,200 | -14 | 99% | 103% | 53% | ▼▼▼ | 102% | 117% | 0% | 91% | 100% |
20250409 | 962 | 990 | 954 | 980 | 125,100 | 3 | 100% | 102% | 126% | ▲ | 102% | 113% | 0% | 91% | 100% |
20250410 | 1,014 | 1,041 | 1,014 | 1,037 | 133,400 | 57 | 106% | 102% | 107% | ▲▲ | 105% | 111% | 0% | 96% | 106% |
20250411 | 1,029 | 1,079 | 1,012 | 1,077 | 175,900 | 40 | 104% | 105% | 132% | ▲▲▲ | 105% | 108% | 0% | 100% | 110% |
20250414 | 1,077 | 1,146 | 1,071 | 1,129 | 256,500 | 52 | 105% | 105% | 146% | ▲▲▲▲ | 99% | 103% | 0% | 100% | 116% |
20250415 | 1,127 | 1,142 | 1,109 | 1,111 | 123,600 | -18 | 98% | 99% | 48% | ▼ | 103% | 0% | 0% | 98% | 114% |
20250416 | 1,115 | 1,146 | 1,115 | 1,144 | 163,700 | 33 | 103% | 103% | 132% | ▲ | 98% | 0% | 0% | 100% | 117% |
20250417 | 1,148 | 1,150 | 1,116 | 1,123 | 175,000 | -21 | 98% | 98% | 107% | ▼ | 103% | 0% | 0% | 98% | 115% |
20250418 | 1,130 | 1,162 | 1,130 | 1,162 | 171,900 | 39 | 103% | 103% | 98% | ▲ | % | % | % | 100% | 119% |
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 | 92,600 | 145,600 | 1,100 | 37,500 | 91,500 | 108,100 |
2025-04-04 | 98,800 | 163,700 | 1,300 | 51,200 | 97,500 | 112,500 |
2025-03-28 | 126,900 | 191,300 | 17,200 | 42,000 | 109,700 | 149,300 |
2025-03-21 | 305,200 | 196,600 | 193,600 | 39,900 | 111,600 | 156,700 |
2025-03-14 | 219,800 | 283,800 | 108,800 | 121,100 | 111,000 | 162,700 |
2025-03-07 | 172,500 | 268,600 | 67,900 | 127,700 | 104,600 | 140,900 |
2025-02-28 | 126,000 | 253,700 | 29,700 | 125,900 | 96,300 | 127,800 |
2025-02-21 | 108,800 | 255,700 | 9,900 | 119,000 | 98,900 | 136,700 |
2025-02-14 | 101,200 | 214,500 | 6,400 | 122,600 | 94,800 | 91,900 |
2025-02-07 | 96,500 | 191,600 | 4,300 | 112,900 | 92,200 | 78,700 |
2025-01-31 | 99,300 | 196,200 | 2,900 | 117,100 | 96,400 | 79,100 |
2025-01-24 | 99,900 | 192,500 | 2,600 | 115,200 | 97,300 | 77,300 |
2025-01-17 | 100,700 | 188,900 | 1,600 | 115,800 | 99,100 | 73,100 |
2025-01-10 | 104,300 | 188,500 | 1,700 | 114,200 | 102,600 | 74,300 |
2024-12-27 | 129,500 | 183,900 | 25,600 | 107,000 | 103,900 | 76,900 |
2024-12-20 | 178,800 | 191,200 | 70,600 | 103,200 | 108,200 | 88,000 |
2024-12-13 | 187,100 | 175,700 | 70,800 | 103,900 | 116,300 | 71,800 |
2024-12-06 | 190,300 | 191,200 | 71,300 | 108,600 | 119,000 | 82,600 |
2024-11-29 | 192,300 | 191,700 | 70,600 | 109,600 | 121,700 | 82,100 |
2024-11-22 | 193,300 | 192,200 | 70,700 | 110,700 | 122,600 | 81,500 |
2024-11-15 | 215,700 | 183,500 | 70,900 | 107,100 | 144,800 | 76,400 |
2024-11-08 | 293,900 | 216,000 | 64,300 | 125,500 | 229,600 | 90,500 |
2024-11-01 | 327,900 | 218,600 | 39,600 | 131,200 | 288,300 | 87,400 |
2024-10-25 | 224,800 | 253,100 | 4,400 | 174,000 | 220,400 | 79,100 |
2024-10-18 | 146,200 | 170,800 | 1,200 | 115,900 | 145,000 | 54,900 |
2024-10-11 | 148,000 | 173,900 | 900 | 119,500 | 147,100 | 54,400 |
2024-10-04 | 146,500 | 186,400 | 2,300 | 120,300 | 144,200 | 66,100 |
2024-09-27 | 186,500 | 201,200 | 20,900 | 119,700 | 165,600 | 81,500 |
2024-09-20 | 682,100 | 224,600 | 536,100 | 124,000 | 146,000 | 100,600 |
2024-09-13 | 462,300 | 237,900 | 345,900 | 124,000 | 116,400 | 113,900 |
2024-09-06 | 206,700 | 227,600 | 188,900 | 124,500 | 17,800 | 103,100 |
2024-08-30 | 83,000 | 214,400 | 68,400 | 121,000 | 14,600 | 93,400 |
2024-08-23 | 39,700 | 219,900 | 28,000 | 119,100 | 11,700 | 100,800 |
2024-08-16 | 22,300 | 217,600 | 12,100 | 119,300 | 10,200 | 98,300 |
2024-08-09 | 17,100 | 223,500 | 8,200 | 120,000 | 8,900 | 103,500 |
2024-08-02 | 15,700 | 244,500 | 6,900 | 136,200 | 8,800 | 108,300 |
2024-07-26 | 15,400 | 245,200 | 4,800 | 137,200 | 10,600 | 108,000 |
2024-07-19 | 13,900 | 244,800 | 2,100 | 137,700 | 11,800 | 107,100 |
2024-07-12 | 14,100 | 242,500 | 1,900 | 138,500 | 12,200 | 104,000 |
2024-07-05 | 16,000 | 243,300 | 1,900 | 138,700 | 14,100 | 104,600 |
2024-06-28 | 14,700 | 260,700 | 1,800 | 145,800 | 12,900 | 114,900 |
2024-06-21 | 21,300 | 275,700 | 1,800 | 147,200 | 19,500 | 128,500 |
2024-06-14 | 17,500 | 275,800 | 1,700 | 147,400 | 15,800 | 128,400 |
2024-06-07 | 18,300 | 275,700 | 1,700 | 147,600 | 16,600 | 128,100 |
2024-05-31 | 18,000 | 284,600 | 1,500 | 148,200 | 16,500 | 136,400 |
2024-05-24 | 11,400 | 273,600 | 100 | 146,700 | 11,300 | 126,900 |
2024-05-17 | 17,400 | 277,700 | 100 | 149,600 | 17,300 | 128,100 |
2024-05-10 | 17,600 | 265,700 | 0 | 147,300 | 17,600 | 118,400 |
2024-05-02 | 9,100 | 269,700 | 0 | 147,100 | 9,100 | 122,600 |
2024-04-26 | 7,200 | 269,200 | 0 | 145,800 | 7,200 | 123,400 |
2024-04-19 | 5,900 | 274,500 | 0 | 146,600 | 5,900 | 127,900 |
2024-04-12 | 6,600 | 261,600 | 0 | 146,800 | 6,600 | 114,800 |
2024-04-05 | 7,000 | 249,200 | 200 | 144,900 | 6,800 | 104,300 |
2024-03-29 | 13,400 | 158,900 | 1,700 | 60,900 | 11,700 | 98,000 |
2024-03-22 | 164,800 | 165,100 | 153,800 | 62,900 | 11,000 | 102,200 |
2024-03-15 | 115,300 | 237,400 | 108,700 | 136,400 | 6,600 | 101,000 |
2024-03-08 | 86,000 | 233,500 | 80,500 | 134,900 | 5,500 | 98,600 |
2024-03-01 | 39,100 | 223,900 | 33,800 | 125,900 | 5,300 | 98,000 |
2024-02-22 | 20,100 | 208,800 | 16,100 | 122,400 | 4,000 | 86,400 |
2024-02-16 | 19,600 | 228,000 | 13,100 | 123,600 | 6,500 | 104,400 |
2024-02-09 | 19,300 | 247,200 | 8,800 | 124,100 | 10,500 | 123,100 |
2024-02-02 | 14,500 | 220,600 | 6,400 | 123,000 | 8,100 | 97,600 |
2024-01-26 | 17,100 | 205,400 | 7,500 | 119,700 | 9,600 | 85,700 |
2024-01-19 | 26,300 | 199,100 | 6,900 | 120,800 | 19,400 | 78,300 |
2024-01-12 | 17,900 | 202,700 | 6,800 | 118,700 | 11,100 | 84,000 |
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 Ltd | 212,248 | 0.49% | ▼ | -4,200 | 931 | 943 | 931 | 937 | 37,900 |
2024-12-25 | Barclays Capital Securities Ltd | 216,448 | 0.50% | ▲ | 4,800 | 949 | 954 | 936 | 948 | 75,500 |
2024-12-16 | Barclays Capital Securities Ltd | 211,648 | 0.49% | ▼ | -11,800 | 972 | 973 | 966 | 966 | 23,700 |
2024-12-09 | Barclays Capital Securities Ltd | 223,448 | 0.52% | ▲ | 10,900 | 993 | 1,000 | 993 | 994 | 52,700 |
2024-12-04 | Barclays Capital Securities Ltd | 212,548 | 0.49% | ▼ | -14,700 | 1,020 | 1,022 | 994 | 997 | 103,100 |
2024-11-25 | Barclays Capital Securities Ltd | 227,248 | 0.53% | ▲ | 17,700 | 1,037 | 1,039 | 1,012 | 1,013 | 99,700 |
2024-11-22 | Barclays Capital Securities Ltd | 209,548 | 0.49% | ▼ | -16,700 | 1,040 | 1,048 | 1,030 | 1,040 | 69,100 |
2024-11-20 | Barclays Capital Securities Ltd | 226,248 | 0.53% | ▲ | 1,025 | 1,032 | 1,005 | 1,017 | 103,900 |
TDnet更新情報
報告日 | strtime | 銘柄 | タイトル |
---|---|---|---|
20250331 | 16:00 | ワタミ | 役員人事に関するお知らせ |
20250225 | 17:00 | ワタミ | 資金の借入に関するお知らせ |
20250214 | 15:00 | ワタミ | 2025年3月期 第3四半期決算短信〔日本基準〕(連結) |
20250214 | 15:00 | ワタミ | 営業外収益(為替差益)の計上に関するお知らせ |
20250214 | 15:00 | 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 |
20241114 | 15:00 | 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) |
20241114 | 15:00 | 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 |
20241114 | 15:00 | ワタミ | 営業外費用(為替差損)の計上に関するお知らせ |
20241025 | 11:00 | 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 |
20240624 | 15:00 | ワタミ | 支配株主等に関する事項について |
20240624 | 15:00 | ワタミ | 親会社等の決算内容に関するお知らせ |
20240624 | 15:00 | ワタミ | 役員人事に関するお知らせ |
20240527 | 15:00 | 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 |
20240527 | 15:00 | ワタミ | 取締役候補者の選任に関するお知らせ |
20240410 | 15:00 | ワタミ | 代表取締役の役職名変更に関するお知らせ |
20240408 | 12:00 | ワタミ | SONNY SUSHI COMPANYの資産取得に関するお知らせ |
20240325 | 17:00 | 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
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100ULSE | 360 | 2024-10-30 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) |
S100ULQ2 | 350 | 2024-10-30 15:15 | ワタミ株式会社 | 渡邉 将也 | 変更報告書 |
S100U0CL | 350 | 2024-07-08 09:29 | ワタミ株式会社 | 渡邉 将也 | 変更報告書 |
S100TYW4 | 350 | 2024-07-04 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) |
S100TDUI | 360 | 2024-05-10 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) |
S100TDJ3 | 350 | 2024-05-09 10:44 | ワタミ株式会社 | 渡邉 将也 | 変更報告書 |
S100SRAR | 350 | 2024-02-07 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
code | cate | site_title | modified |
---|---|---|---|
7522 | 1 | ワタミ株式会社 公式サイト | 2025-04-19 16:27:59 |
7522 | 2 | 2024-06-21 19:43:48 | |
7522 | 2 | 2024-06-21 19:43:47 | |
7522 | 2 | 株主総会 | IRライブラリー | 株主・投資家情報 | ワタミ株式会社 | 2024-06-19 07:28:03 |
7522 | 2 | 決算短信<英文> | IRライブラリー | 株主・投資家情報 | ワタミ株式会社 | 2024-06-19 07:28:02 |
7522 | 2 | 業績ハイライト(連結) - 財務ハイライト | 株主・投資家情報 | ワタミ株式会社 | 2024-06-19 07:28:01 |
7522 | 2 | PDFで見る | 2024-06-18 22:45:38 |
7522 | 2 | 株主の皆様へ トップメッセージ | 2024-06-18 22:45:37 |
7522 | 2 | 会社情報、株主・投資家情報 | お問い合わせ | ワタミ株式会社 | 2024-06-18 08:57:07 |
7522 | 2 | IR・お知らせ一覧 | ワタミ株式会社 | 2024-06-18 08:57:06 |