| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 628 | 628 | 625 | 627 | 1,500 | 0 | 100% | 100% | 17% | -- | 99% | 100% | 101% | 100% | 102% |
| 20250311 | 627 | 630 | 613 | 621 | 16,800 | -6 | 99% | 99% | 1120% | ▼ | 100% | 101% | 101% | 99% | 101% |
| 20250312 | 623 | 623 | 620 | 622 | 1,600 | 1 | 100% | 100% | 10% | ▲ | 100% | 100% | 99% | 99% | 101% |
| 20250313 | 626 | 626 | 620 | 624 | 2,800 | 2 | 100% | 100% | 175% | ▲▲ | 100% | 101% | 98% | 99% | 101% |
| 20250314 | 624 | 624 | 623 | 624 | 2,200 | 0 | 100% | 100% | 79% | -- | 100% | 101% | 98% | 99% | 101% |
| 20250317 | 626 | 626 | 623 | 626 | 2,800 | 2 | 100% | 100% | 127% | ▲ | 100% | 101% | 97% | 100% | 101% |
| 20250318 | 626 | 628 | 626 | 627 | 1,800 | 1 | 100% | 100% | 64% | ▲▲ | 100% | 101% | 97% | 100% | 102% |
| 20250319 | 627 | 627 | 626 | 627 | 2,800 | 0 | 100% | 100% | 156% | -- | 100% | 100% | 96% | 100% | 102% |
| 20250321 | 628 | 631 | 626 | 630 | 9,100 | 3 | 100% | 100% | 325% | ▲ | 100% | 100% | 95% | 100% | 102% |
| 20250324 | 628 | 630 | 626 | 628 | 6,000 | -2 | 100% | 100% | 66% | ▼ | 100% | 98% | 95% | 100% | 102% |
| 20250325 | 630 | 633 | 630 | 632 | 7,900 | 4 | 101% | 100% | 132% | ▲ | 100% | 97% | 95% | 100% | 102% |
| 20250326 | 631 | 631 | 628 | 631 | 28,700 | -1 | 100% | 100% | 363% | ▼ | 100% | 97% | 95% | 100% | 102% |
| 20250327 | 631 | 631 | 629 | 629 | 5,700 | -2 | 100% | 100% | 20% | ▼▼ | 100% | 98% | 96% | 100% | 102% |
| 20250328 | 622 | 622 | 610 | 620 | 5,700 | -9 | 99% | 100% | 100% | ▼▼▼ | 99% | 99% | 98% | 98% | 100% |
| 20250331 | 617 | 617 | 605 | 613 | 9,300 | -7 | 99% | 99% | 163% | ▼▼▼▼ | 100% | 98% | 98% | 97% | 100% |
| 20250401 | 613 | 616 | 609 | 614 | 3,000 | 1 | 100% | 100% | 32% | ▲ | 99% | 95% | 98% | 97% | 100% |
| 20250402 | 617 | 617 | 605 | 608 | 3,100 | -6 | 99% | 99% | 103% | ▼ | 101% | 99% | 100% | 96% | 100% |
| 20250403 | 602 | 618 | 597 | 609 | 13,100 | 1 | 100% | 101% | 423% | ▲ | 100% | 99% | 100% | 96% | 100% |
| 20250404 | 604 | 604 | 583 | 601 | 16,000 | -8 | 99% | 100% | 122% | ▼ | 101% | 101% | 104% | 95% | 100% |
| 20250408 | 581 | 592 | 572 | 585 | 21,300 | -16 | 97% | 101% | 133% | ▼▼ | 101% | 103% | 105% | 93% | 100% |
| 20250409 | 575 | 581 | 573 | 580 | 71,000 | -5 | 99% | 101% | 333% | ▼▼▼ | 101% | 100% | 102% | 92% | 100% |
| 20250410 | 590 | 597 | 583 | 597 | 8,600 | 17 | 103% | 101% | 12% | ▲ | 99% | 99% | 102% | 94% | 103% |
| 20250411 | 594 | 594 | 583 | 588 | 4,600 | -9 | 98% | 99% | 53% | ▼ | 100% | 100% | 102% | 93% | 101% |
| 20250414 | 590 | 591 | 581 | 589 | 6,300 | 1 | 100% | 100% | 137% | ▲ | 100% | 101% | 102% | 93% | 102% |
| 20250415 | 589 | 594 | 589 | 590 | 5,700 | 1 | 100% | 100% | 90% | ▲▲ | 98% | 101% | 102% | 93% | 102% |
| 20250416 | 594 | 595 | 580 | 583 | 9,800 | -7 | 99% | 98% | 172% | ▼ | 102% | 103% | 104% | 92% | 101% |
| 20250417 | 582 | 594 | 580 | 591 | 4,900 | 8 | 101% | 102% | 50% | ▲ | 100% | 102% | 102% | 94% | 102% |
| 20250418 | 591 | 599 | 591 | 592 | 3,300 | 1 | 100% | 100% | 67% | ▲▲ | 100% | 101% | 102% | 94% | 102% |
| 20250421 | 592 | 592 | 592 | 592 | 1,300 | 0 | 100% | 100% | 39% | -- | 102% | 102% | 102% | 94% | 102% |
| 20250422 | 590 | 600 | 590 | 600 | 3,900 | 8 | 101% | 102% | 300% | ▲ | 100% | 101% | 101% | 95% | 103% |
| 20250423 | 600 | 600 | 593 | 600 | 1,300 | 0 | 100% | 100% | 33% | -- | 100% | 101% | 100% | 95% | 103% |
| 20250424 | 600 | 601 | 596 | 597 | 4,100 | -3 | 100% | 100% | 315% | ▼ | 99% | 99% | 99% | 95% | 103% |
| 20250425 | 605 | 605 | 597 | 599 | 4,800 | 2 | 100% | 99% | 117% | ▲ | 100% | 100% | 100% | 97% | 103% |
| 20250428 | 602 | 605 | 600 | 603 | 2,400 | 4 | 101% | 100% | 50% | ▲▲ | 100% | 99% | 100% | 98% | 104% |
| 20250430 | 604 | 604 | 600 | 603 | 3,100 | 0 | 100% | 100% | 129% | -- | 100% | 101% | 101% | 98% | 104% |
| 20250501 | 600 | 605 | 600 | 600 | 1,700 | -3 | 100% | 100% | 55% | ▼ | 100% | 101% | 101% | 99% | 103% |
| 20250502 | 600 | 603 | 597 | 600 | 6,000 | 0 | 100% | 100% | 353% | -- | 101% | 101% | 102% | 99% | 103% |
| 20250507 | 596 | 603 | 595 | 600 | 6,900 | 0 | 100% | 101% | 115% | -- | 100% | 101% | 101% | 100% | 103% |
| 20250508 | 598 | 599 | 598 | 598 | 1,900 | -2 | 100% | 100% | 28% | ▼ | 100% | 100% | 100% | 99% | 103% |
| 20250509 | 602 | 603 | 600 | 603 | 3,000 | 5 | 101% | 100% | 158% | ▲ | 100% | 99% | 100% | 100% | 104% |
| 20250512 | 605 | 605 | 600 | 603 | 4,300 | 0 | 100% | 100% | 143% | -- | 99% | 99% | 100% | 100% | 103% |
| 20250513 | 608 | 608 | 597 | 601 | 3,500 | -2 | 100% | 99% | 81% | ▼ | 100% | 100% | 100% | 100% | 103% |
| 20250514 | 600 | 604 | 595 | 601 | 9,600 | 0 | 100% | 100% | 274% | -- | 100% | 100% | 100% | 100% | 103% |
| 20250515 | 601 | 604 | 599 | 599 | 2,600 | -2 | 100% | 100% | 27% | ▼ | 100% | 99% | 100% | 99% | 103% |
| 20250516 | 602 | 602 | 598 | 599 | 1,500 | 0 | 100% | 100% | 58% | -- | 99% | 99% | 100% | 99% | 103% |
| 20250519 | 600 | 618 | 592 | 596 | 49,300 | -3 | 99% | 99% | 3287% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20250520 | 600 | 600 | 593 | 598 | 4,000 | 2 | 100% | 100% | 8% | ▲ | 100% | 101% | 101% | 99% | 101% |
| 20250521 | 597 | 597 | 590 | 597 | 9,200 | -1 | 100% | 100% | 230% | ▼ | 99% | 101% | 101% | 99% | 101% |
| 20250522 | 597 | 597 | 589 | 592 | 8,800 | -5 | 99% | 99% | 96% | ▼▼ | 100% | 101% | 101% | 98% | 100% |
| 20250523 | 592 | 593 | 585 | 593 | 4,800 | 1 | 100% | 100% | 55% | ▲ | 100% | 101% | 0% | 98% | 100% |
| 20250526 | 595 | 598 | 595 | 597 | 3,800 | 4 | 101% | 100% | 79% | ▲▲ | 101% | 101% | 0% | 99% | 101% |
| 20250527 | 598 | 615 | 597 | 605 | 10,300 | 8 | 101% | 101% | 271% | ▲▲▲ | 100% | 100% | 0% | 100% | 102% |
| 20250528 | 600 | 600 | 595 | 600 | 6,700 | -5 | 99% | 100% | 65% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20250529 | 600 | 613 | 597 | 599 | 9,700 | -1 | 100% | 100% | 145% | ▼▼ | 101% | 100% | 0% | 99% | 101% |
| 20250530 | 599 | 603 | 599 | 602 | 1,900 | 3 | 101% | 101% | 20% | ▲ | 100% | 100% | 0% | 100% | 102% |
| 20250602 | 600 | 603 | 600 | 600 | 6,500 | -2 | 100% | 100% | 342% | ▼ | 100% | 99% | 0% | 99% | 101% |
| 20250603 | 604 | 604 | 597 | 602 | 3,100 | 2 | 100% | 100% | 48% | ▲ | 100% | 0% | 0% | 100% | 102% |
| 20250604 | 599 | 603 | 599 | 600 | 1,200 | -2 | 100% | 100% | 39% | ▼ | 99% | 0% | 0% | 99% | 101% |
| 20250605 | 603 | 610 | 598 | 598 | 11,600 | -2 | 100% | 99% | 967% | ▼▼ | 100% | 0% | 0% | 99% | 101% |
| 20250606 | 599 | 603 | 599 | 600 | 800 | 2 | 100% | 100% | 7% | ▲ | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 112,100 | 0 | 19,600 | 0 | 92,500 |
| 2025-05-23 | 0 | 112,000 | 0 | 19,200 | 0 | 92,800 |
| 2025-05-16 | 0 | 109,800 | 0 | 18,300 | 0 | 91,500 |
| 2025-05-09 | 0 | 107,100 | 0 | 20,400 | 0 | 86,700 |
| 2025-05-02 | 0 | 108,800 | 0 | 21,700 | 0 | 87,100 |
| 2025-04-25 | 100 | 111,600 | 0 | 21,400 | 100 | 90,200 |
| 2025-04-18 | 0 | 112,200 | 0 | 20,700 | 0 | 91,500 |
| 2025-04-11 | 0 | 109,100 | 0 | 18,600 | 0 | 90,500 |
| 2025-04-04 | 100 | 52,600 | 0 | 19,100 | 100 | 33,500 |
| 2025-03-28 | 100 | 57,900 | 0 | 20,900 | 100 | 37,000 |
| 2025-03-21 | 700 | 62,500 | 0 | 23,100 | 700 | 39,400 |
| 2025-03-14 | 300 | 63,300 | 0 | 23,700 | 300 | 39,600 |
| 2025-03-07 | 100 | 63,900 | 0 | 26,300 | 100 | 37,600 |
| 2025-02-28 | 0 | 60,600 | 0 | 22,300 | 0 | 38,300 |
| 2025-02-21 | 0 | 62,400 | 0 | 22,400 | 0 | 40,000 |
| 2025-02-14 | 200 | 60,700 | 0 | 21,300 | 200 | 39,400 |
| 2025-02-07 | 400 | 61,000 | 0 | 22,000 | 400 | 39,000 |
| 2025-01-31 | 400 | 68,900 | 0 | 21,100 | 400 | 47,800 |
| 2025-01-24 | 0 | 73,600 | 0 | 15,900 | 0 | 57,700 |
| 2025-01-17 | 100 | 64,400 | 0 | 15,300 | 100 | 49,100 |
| 2025-01-10 | 0 | 63,600 | 0 | 13,600 | 0 | 50,000 |
| 2024-12-27 | 0 | 63,700 | 0 | 14,100 | 0 | 49,600 |
| 2024-12-20 | 2,000 | 67,700 | 0 | 16,900 | 2,000 | 50,800 |
| 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 |
|---|---|---|---|
| 20250513 | 16:30 | ウェッズ | 2025年３月期 決算短信〔日本基準〕(連結) |
| 20250513 | 16:30 | ウェッズ | 剰余金の配当に関するお知らせ |
| 20250513 | 16:30 | ウェッズ | 支配株主等に関する事項について |
| 20250130 | 16:30 | ウェッズ | 2025年３月期 第３四半期決算短信〔日本基準〕（連結） |
| 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 |