| 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 | 635 | 642 | 634 | 642 | 4,100 | 7 | 101% | 101% | 152% | ▲▲▲▲ | 100% | 98% | 96% | 99% | 103% |
| 20240925 | 635 | 639 | 627 | 632 | 20,500 | -10 | 98% | 100% | 500% | ▼ | 100% | 98% | 97% | 97% | 101% |
| 20240926 | 632 | 633 | 626 | 629 | 141,100 | -3 | 100% | 100% | 688% | ▼▼ | 100% | 99% | 99% | 97% | 100% |
| 20240927 | 620 | 628 | 610 | 623 | 37,800 | -6 | 99% | 100% | 27% | ▼▼▼ | 101% | 100% | 99% | 96% | 100% |
| 20240930 | 614 | 623 | 614 | 623 | 26,900 | 0 | 100% | 101% | 71% | -- | 99% | 99% | 98% | 96% | 100% |
| 20241001 | 624 | 624 | 617 | 620 | 1,100 | -3 | 100% | 99% | 4% | ▼ | 99% | 100% | 99% | 95% | 100% |
| 20241002 | 617 | 621 | 612 | 612 | 3,300 | -8 | 99% | 99% | 300% | ▼▼ | 99% | 99% | 98% | 95% | 100% |
| 20241003 | 620 | 621 | 612 | 615 | 6,500 | 3 | 100% | 99% | 197% | ▲ | 100% | 99% | 99% | 96% | 100% |
| 20241004 | 616 | 618 | 616 | 617 | 2,300 | 2 | 100% | 100% | 35% | ▲▲ | 99% | 99% | 99% | 96% | 101% |
| 20241007 | 619 | 619 | 612 | 615 | 2,900 | -2 | 100% | 99% | 126% | ▼ | 100% | 99% | 99% | 96% | 100% |
| 20241008 | 615 | 615 | 611 | 614 | 2,200 | -1 | 100% | 100% | 76% | ▼▼ | 100% | 100% | 100% | 96% | 100% |
| 20241009 | 611 | 615 | 611 | 612 | 2,800 | -2 | 100% | 100% | 127% | ▼▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20241010 | 611 | 612 | 610 | 611 | 6,000 | -1 | 100% | 100% | 214% | ▼▼▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20241011 | 611 | 611 | 611 | 611 | 4,300 | 0 | 100% | 100% | 72% | -- | 99% | 100% | 100% | 95% | 100% |
| 20241015 | 610 | 610 | 605 | 605 | 12,100 | -6 | 99% | 99% | 281% | ▼ | 100% | 100% | 101% | 94% | 100% |
| 20241016 | 606 | 609 | 606 | 609 | 3,600 | 4 | 101% | 100% | 30% | ▲ | 100% | 100% | 100% | 95% | 101% |
| 20241017 | 607 | 608 | 606 | 607 | 6,900 | -2 | 100% | 100% | 192% | ▼ | 100% | 99% | 99% | 95% | 100% |
| 20241018 | 607 | 608 | 605 | 608 | 4,700 | 1 | 100% | 100% | 68% | ▲ | 100% | 98% | 100% | 95% | 100% |
| 20241021 | 605 | 609 | 605 | 607 | 1,000 | -1 | 100% | 100% | 21% | ▼ | 100% | 98% | 99% | 95% | 100% |
| 20241022 | 610 | 610 | 606 | 608 | 3,600 | 1 | 100% | 100% | 360% | ▲ | 99% | 100% | 99% | 95% | 100% |
| 20241023 | 605 | 605 | 597 | 599 | 26,100 | -9 | 99% | 99% | 725% | ▼ | 99% | 102% | 100% | 95% | 100% |
| 20241024 | 599 | 600 | 583 | 594 | 20,400 | -5 | 99% | 99% | 78% | ▼▼ | 100% | 103% | 101% | 94% | 100% |
| 20241025 | 594 | 598 | 590 | 595 | 9,500 | 1 | 100% | 100% | 47% | ▲ | 100% | 101% | 100% | 96% | 100% |
| 20241028 | 599 | 600 | 596 | 597 | 4,800 | 2 | 100% | 100% | 51% | ▲▲ | 101% | 101% | 100% | 96% | 101% |
| 20241029 | 599 | 603 | 599 | 603 | 4,100 | 6 | 101% | 101% | 85% | ▲▲▲ | 100% | 99% | 99% | 97% | 102% |
| 20241030 | 609 | 613 | 606 | 610 | 14,400 | 7 | 101% | 100% | 351% | ▲▲▲▲ | 99% | 98% | 99% | 99% | 103% |
| 20241031 | 610 | 610 | 603 | 605 | 6,300 | -5 | 99% | 99% | 44% | ▼ | 100% | 99% | 100% | 98% | 102% |
| 20241101 | 603 | 608 | 601 | 603 | 6,300 | -2 | 100% | 100% | 100% | ▼▼ | 100% | 99% | 100% | 98% | 102% |
| 20241105 | 603 | 613 | 600 | 603 | 6,100 | 0 | 100% | 100% | 97% | -- | 98% | 99% | 100% | 98% | 102% |
| 20241106 | 601 | 602 | 582 | 591 | 37,800 | -12 | 98% | 98% | 620% | ▼ | 100% | 101% | 102% | 96% | 100% |
| 20241107 | 594 | 598 | 594 | 595 | 12,100 | 4 | 101% | 100% | 32% | ▲ | 99% | 100% | 101% | 97% | 101% |
| 20241108 | 598 | 598 | 594 | 594 | 3,800 | -1 | 100% | 99% | 31% | ▼ | 100% | 101% | 101% | 97% | 101% |
| 20241111 | 597 | 599 | 597 | 597 | 3,500 | 3 | 101% | 100% | 92% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20241112 | 600 | 600 | 597 | 597 | 1,700 | 0 | 100% | 100% | 49% | -- | 100% | 100% | 101% | 98% | 101% |
| 20241113 | 598 | 600 | 598 | 600 | 3,400 | 3 | 101% | 100% | 200% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20241114 | 600 | 600 | 598 | 600 | 6,000 | 0 | 100% | 100% | 176% | -- | 100% | 99% | 101% | 98% | 102% |
| 20241115 | 600 | 603 | 600 | 601 | 5,300 | 1 | 100% | 100% | 88% | ▲ | 100% | 100% | 100% | 99% | 102% |
| 20241118 | 601 | 602 | 600 | 600 | 3,600 | -1 | 100% | 100% | 68% | ▼ | 100% | 100% | 101% | 98% | 102% |
| 20241119 | 600 | 601 | 595 | 598 | 6,600 | -2 | 100% | 100% | 183% | ▼▼ | 99% | 100% | 101% | 98% | 101% |
| 20241120 | 599 | 601 | 592 | 594 | 6,100 | -4 | 99% | 99% | 92% | ▼▼▼ | 100% | 102% | 102% | 97% | 101% |
| 20241121 | 594 | 599 | 594 | 596 | 3,000 | 2 | 100% | 100% | 49% | ▲ | 100% | 101% | 101% | 98% | 101% |
| 20241122 | 597 | 603 | 597 | 599 | 5,100 | 3 | 101% | 100% | 170% | ▲▲ | 100% | 101% | 101% | 98% | 101% |
| 20241125 | 599 | 603 | 599 | 601 | 6,900 | 2 | 100% | 100% | 135% | ▲▲▲ | 100% | 100% | 100% | 99% | 102% |
| 20241126 | 603 | 603 | 601 | 601 | 9,400 | 0 | 100% | 100% | 136% | -- | 100% | 100% | 100% | 99% | 102% |
| 20241127 | 604 | 605 | 601 | 603 | 6,400 | 2 | 100% | 100% | 68% | ▲ | 100% | 100% | 100% | 99% | 102% |
| 20241128 | 603 | 606 | 601 | 604 | 6,000 | 1 | 100% | 100% | 94% | ▲▲ | 100% | 99% | 100% | 100% | 102% |
| 20241129 | 604 | 605 | 603 | 603 | 1,500 | -1 | 100% | 100% | 25% | ▼ | 100% | 99% | 100% | 100% | 102% |
| 20241202 | 604 | 605 | 600 | 604 | 2,400 | 1 | 100% | 100% | 160% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20241203 | 603 | 604 | 601 | 601 | 4,900 | -3 | 100% | 100% | 204% | ▼ | 99% | 100% | 100% | 100% | 102% |
| 20241204 | 601 | 601 | 594 | 595 | 13,400 | -6 | 99% | 99% | 273% | ▼▼ | 100% | 101% | 101% | 99% | 100% |
| 20241205 | 596 | 598 | 592 | 598 | 11,300 | 3 | 101% | 100% | 84% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20241206 | 599 | 600 | 596 | 600 | 4,900 | 2 | 100% | 100% | 43% | ▲▲ | 101% | 101% | 0% | 99% | 101% |
| 20241209 | 598 | 604 | 598 | 604 | 7,200 | 4 | 101% | 101% | 147% | ▲▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20241210 | 603 | 603 | 600 | 601 | 4,300 | -3 | 100% | 100% | 60% | ▼ | 100% | 101% | 0% | 100% | 101% |
| 20241211 | 600 | 600 | 599 | 600 | 3,100 | -1 | 100% | 100% | 72% | ▼▼ | 100% | 100% | 0% | 99% | 101% |
| 20241212 | 603 | 603 | 600 | 601 | 4,000 | 1 | 100% | 100% | 129% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20241213 | 603 | 603 | 601 | 602 | 6,700 | 1 | 100% | 100% | 168% | ▲▲ | 100% | 100% | 0% | 100% | 101% |
| 20241216 | 603 | 603 | 602 | 603 | 4,600 | 1 | 100% | 100% | 69% | ▲▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20241217 | 601 | 603 | 600 | 603 | 10,700 | 0 | 100% | 100% | 233% | -- | 100% | 0% | 0% | 100% | 102% |
| 20241218 | 604 | 605 | 600 | 603 | 14,600 | 0 | 100% | 100% | 136% | -- | 100% | 0% | 0% | 100% | 101% |
| 20241219 | 601 | 604 | 600 | 600 | 7,300 | -3 | 100% | 100% | 50% | ▼ | 100% | 0% | 0% | 99% | 101% |
| 20241220 | 603 | 604 | 600 | 603 | 4,500 | 3 | 101% | 100% | 62% | ▲ | % | % | % | 100% | 101% |
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 | 2,000 | 63,500 | 0 | 18,000 | 2,000 | 45,500 |
| 2024-12-06 | 2,000 | 62,700 | 0 | 18,000 | 2,000 | 44,700 |
| 2024-11-29 | 2,100 | 59,400 | 0 | 16,000 | 2,100 | 43,400 |
| 2024-11-22 | 2,100 | 62,200 | 0 | 16,100 | 2,100 | 46,100 |
| 2024-11-15 | 2,100 | 64,000 | 0 | 16,100 | 2,100 | 47,900 |
| 2024-11-08 | 2,100 | 67,000 | 0 | 16,300 | 2,100 | 50,700 |
| 2024-11-01 | 2,300 | 61,900 | 0 | 15,500 | 2,300 | 46,400 |
| 2024-10-25 | 2,700 | 61,100 | 0 | 15,100 | 2,700 | 46,000 |
| 2024-10-18 | 2,300 | 57,600 | 0 | 15,700 | 2,300 | 41,900 |
| 2024-10-11 | 2,400 | 52,000 | 0 | 14,800 | 2,400 | 37,200 |
| 2024-10-04 | 3,300 | 46,600 | 0 | 12,700 | 3,300 | 33,900 |
| 2024-09-27 | 5,000 | 44,400 | 0 | 12,700 | 5,000 | 31,700 |
| 2024-09-20 | 2,300 | 45,200 | 0 | 13,000 | 2,300 | 32,200 |
| 2024-09-13 | 300 | 46,100 | 0 | 13,000 | 300 | 33,100 |
| 2024-09-06 | 1,800 | 50,200 | 0 | 14,800 | 1,800 | 35,400 |
| 2024-08-30 | 900 | 58,600 | 0 | 20,600 | 900 | 38,000 |
| 2024-08-23 | 0 | 61,300 | 0 | 21,800 | 0 | 39,500 |
| 2024-08-16 | 0 | 58,500 | 0 | 21,900 | 0 | 36,600 |
| 2024-08-09 | 0 | 61,700 | 0 | 21,800 | 0 | 39,900 |
| 2024-08-02 | 100 | 58,400 | 0 | 16,300 | 100 | 42,100 |
| 2024-07-26 | 100 | 62,300 | 0 | 20,000 | 100 | 42,300 |
| 2024-07-19 | 100 | 91,000 | 0 | 13,600 | 100 | 77,400 |
| 2024-07-12 | 100 | 92,100 | 0 | 15,300 | 100 | 76,800 |
| 2024-07-05 | 900 | 90,500 | 0 | 13,300 | 900 | 77,200 |
| 2024-06-28 | 900 | 91,600 | 0 | 15,400 | 900 | 76,200 |
| 2024-06-21 | 900 | 90,500 | 0 | 13,900 | 900 | 76,600 |
| 2024-06-14 | 900 | 90,000 | 0 | 13,900 | 900 | 76,100 |
| 2024-06-07 | 900 | 90,200 | 0 | 14,000 | 900 | 76,200 |
| 2024-05-31 | 900 | 49,800 | 0 | 14,800 | 900 | 35,000 |
| 2024-05-24 | 1,000 | 50,300 | 0 | 14,900 | 1,000 | 35,400 |
| 2024-05-17 | 1,000 | 50,500 | 0 | 15,000 | 1,000 | 35,500 |
| 2024-05-10 | 1,000 | 55,500 | 0 | 19,100 | 1,000 | 36,400 |
| 2024-05-02 | 1,000 | 55,200 | 0 | 17,300 | 1,000 | 37,900 |
| 2024-04-26 | 1,000 | 50,800 | 0 | 13,400 | 1,000 | 37,400 |
| 2024-04-19 | 1,200 | 55,200 | 0 | 18,200 | 1,200 | 37,000 |
| 2024-04-12 | 1,000 | 62,200 | 0 | 26,400 | 1,000 | 35,800 |
| 2024-04-05 | 1,000 | 53,600 | 0 | 17,700 | 1,000 | 35,900 |
| 2024-03-29 | 1,000 | 57,300 | 0 | 21,400 | 1,000 | 35,900 |
| 2024-03-22 | 2,300 | 60,100 | 0 | 22,900 | 2,300 | 37,200 |
| 2024-03-15 | 1,900 | 57,100 | 0 | 18,200 | 1,900 | 38,900 |
| 2024-03-08 | 1,900 | 64,800 | 0 | 20,000 | 1,900 | 44,800 |
| 2024-03-01 | 1,000 | 75,300 | 0 | 19,800 | 1,000 | 55,500 |
| 2024-02-22 | 2,000 | 80,400 | 0 | 20,500 | 2,000 | 59,900 |
| 2024-02-16 | 2,000 | 83,100 | 0 | 16,000 | 2,000 | 67,100 |
| 2024-02-09 | 2,000 | 92,900 | 0 | 15,300 | 2,000 | 77,600 |
| 2024-02-02 | 1,400 | 108,800 | 0 | 19,900 | 1,400 | 88,900 |
| 2024-01-26 | 900 | 124,500 | 0 | 13,100 | 900 | 111,400 |
| 2024-01-19 | 900 | 136,400 | 0 | 13,900 | 900 | 122,500 |
| 2024-01-12 | 1,000 | 152,100 | 0 | 16,800 | 1,000 | 135,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241029 | 16:30 | ウェッズ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241029 | 16:30 | ウェッズ | 第２四半期（中間期）連結業績予想と実績値との差異に関するお知らせ |
| 20240726 | 18:00 | ウェッズ | 2025年３月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240621 | 10:00 | ウェッズ | 非上場の親会社等の決算に関するお知らせ |
| 20240510 | 16:30 | ウェッズ | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240510 | 16:30 | ウェッズ | 剰余金の配当に関するお知らせ |
| 20240510 | 16:30 | ウェッズ | 支配株主等に関する事項について |
| 20240130 | 16:30 | ウェッズ | 2024年３月期 第３四半期決算短信〔日本基準〕（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7551 | 2 | 【7月13日(土)〜7月28日(日)香川県】☆ALPHARD&VELLFIRE FES☆ – weds CO., LTD. | 株式会社ウェッズ | 2024-07-04 10:28:43 |
| 7551 | 2 | 【6月16日(日)〜6月30日(日)鹿児島】weds WHEEL FAIR – weds CO., LTD. | 株式会社ウェッズ | 2024-06-21 19:30:03 |
| 7551 | 2 | IRVINE – weds CO., LTD. | 株式会社ウェッズ | 2024-06-18 08:59:02 |
| 7551 | 2 | 月次決算 – weds CO., LTD. | 株式会社ウェッズ | 2024-06-15 03:12:20 |
| 7551 | 2 | WEDS ご利用に関して – weds CO., LTD. | 株式会社ウェッズ | 2024-06-15 03:12:19 |
| 7551 | 2 | 株主メモ – weds CO., LTD. | 株式会社ウェッズ | 2024-06-15 03:12:18 |
| 7551 | 2 | 招集通知 – weds CO., LTD. | 株式会社ウェッズ | 2024-06-15 03:12:17 |
| 7551 | 2 | WEDS 事業報告書 – weds CO., LTD. | 株式会社ウェッズ | 2024-06-15 03:12:15 |
| 7551 | 2 | 有価証券報告書・四半期報告書 – weds CO., LTD. | 株式会社ウェッズ | 2024-06-15 03:12:14 |
| 7551 | 2 | 優待制度 – weds CO., LTD. | 株式会社ウェッズ | 2024-06-15 03:12:13 |