| 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 | 676 | 688 | 676 | 684 | 51,100 | 8 | 101% | 101% | 57% | ▲▲ | 101% | 103% | 96% | 95% | 107% |
| 20250121 | 679 | 689 | 672 | 684 | 96,100 | 0 | 100% | 101% | 188% | -- | 99% | 105% | 95% | 95% | 107% |
| 20250122 | 685 | 688 | 677 | 680 | 103,100 | -4 | 99% | 99% | 107% | ▼ | 101% | 105% | 94% | 94% | 106% |
| 20250123 | 679 | 684 | 670 | 684 | 38,600 | 4 | 101% | 101% | 37% | ▲ | 101% | 102% | 94% | 95% | 107% |
| 20250124 | 684 | 692 | 681 | 691 | 42,600 | 7 | 101% | 101% | 110% | ▲▲ | 101% | 102% | 92% | 96% | 108% |
| 20250127 | 696 | 709 | 695 | 700 | 268,200 | 9 | 101% | 101% | 630% | ▲▲▲ | 102% | 101% | 91% | 97% | 109% |
| 20250128 | 701 | 717 | 694 | 716 | 222,000 | 16 | 102% | 102% | 83% | ▲▲▲▲ | 97% | 90% | 89% | 99% | 112% |
| 20250129 | 719 | 719 | 686 | 697 | 367,300 | -19 | 97% | 97% | 165% | ▼ | 99% | 93% | 90% | 97% | 109% |
| 20250130 | 699 | 710 | 688 | 692 | 437,900 | -5 | 99% | 99% | 119% | ▼▼ | 102% | 93% | 91% | 96% | 106% |
| 20250131 | 696 | 713 | 692 | 711 | 334,900 | 19 | 103% | 102% | 76% | ▲ | 99% | 100% | 98% | 98% | 108% |
| 20250203 | 641 | 652 | 624 | 636 | 496,700 | -75 | 89% | 99% | 148% | ▼ | 100% | 98% | 98% | 88% | 100% |
| 20250204 | 642 | 649 | 631 | 645 | 168,600 | 9 | 101% | 100% | 34% | ▲ | 101% | 99% | 98% | 89% | 101% |
| 20250205 | 645 | 670 | 636 | 650 | 218,300 | 5 | 101% | 101% | 129% | ▲▲ | 98% | 98% | 94% | 90% | 102% |
| 20250206 | 653 | 653 | 640 | 640 | 74,700 | -10 | 98% | 98% | 34% | ▼ | 98% | 99% | 95% | 89% | 101% |
| 20250207 | 643 | 644 | 627 | 631 | 161,700 | -9 | 99% | 98% | 216% | ▼▼ | 100% | 100% | 97% | 88% | 100% |
| 20250210 | 630 | 632 | 625 | 631 | 70,500 | 0 | 100% | 100% | 44% | -- | 101% | 100% | 97% | 88% | 100% |
| 20250212 | 633 | 653 | 628 | 641 | 203,400 | 10 | 102% | 101% | 289% | ▲ | 99% | 98% | 95% | 90% | 102% |
| 20250213 | 642 | 645 | 624 | 638 | 223,000 | -3 | 100% | 99% | 110% | ▼ | 99% | 99% | 95% | 89% | 101% |
| 20250214 | 638 | 638 | 625 | 631 | 67,600 | -7 | 99% | 99% | 30% | ▼▼ | 100% | 100% | 97% | 88% | 100% |
| 20250217 | 626 | 630 | 625 | 625 | 36,200 | -6 | 99% | 100% | 54% | ▼▼▼ | 100% | 97% | 96% | 87% | 100% |
| 20250218 | 628 | 630 | 623 | 630 | 28,500 | 5 | 101% | 100% | 79% | ▲ | 100% | 97% | 97% | 88% | 101% |
| 20250219 | 628 | 634 | 628 | 629 | 29,700 | -1 | 100% | 100% | 104% | ▼ | 100% | 97% | 97% | 88% | 101% |
| 20250220 | 631 | 636 | 625 | 629 | 46,800 | 0 | 100% | 100% | 158% | -- | 98% | 99% | 98% | 88% | 101% |
| 20250225 | 621 | 621 | 606 | 607 | 107,900 | -22 | 97% | 98% | 231% | ▼ | 100% | 101% | 101% | 85% | 100% |
| 20250226 | 607 | 609 | 601 | 605 | 38,400 | -2 | 100% | 100% | 36% | ▼▼ | 101% | 100% | 101% | 84% | 100% |
| 20250227 | 607 | 615 | 607 | 611 | 28,800 | 6 | 101% | 101% | 75% | ▲ | 99% | 100% | 101% | 85% | 101% |
| 20250228 | 607 | 611 | 601 | 603 | 64,000 | -8 | 99% | 99% | 222% | ▼ | 100% | 99% | 100% | 85% | 100% |
| 20250303 | 612 | 612 | 605 | 612 | 23,200 | 9 | 101% | 100% | 36% | ▲ | 100% | 99% | 101% | 86% | 101% |
| 20250304 | 609 | 609 | 604 | 609 | 32,700 | -3 | 100% | 100% | 141% | ▼ | 99% | 99% | 101% | 86% | 101% |
| 20250305 | 609 | 609 | 605 | 605 | 41,100 | -4 | 99% | 99% | 126% | ▼▼ | 100% | 100% | 101% | 93% | 100% |
| 20250306 | 606 | 608 | 604 | 606 | 44,700 | 1 | 100% | 100% | 109% | ▲ | 100% | 100% | 101% | 93% | 100% |
| 20250307 | 604 | 605 | 600 | 605 | 83,200 | -1 | 100% | 100% | 186% | ▼ | 99% | 100% | 101% | 93% | 100% |
| 20250310 | 607 | 607 | 599 | 600 | 85,700 | -5 | 99% | 99% | 103% | ▼▼ | 101% | 101% | 103% | 94% | 100% |
| 20250311 | 598 | 601 | 590 | 601 | 142,600 | 1 | 100% | 101% | 166% | ▲ | 100% | 100% | 102% | 94% | 100% |
| 20250312 | 601 | 604 | 599 | 604 | 53,700 | 3 | 100% | 100% | 38% | ▲▲ | 100% | 100% | 99% | 94% | 101% |
| 20250313 | 604 | 606 | 602 | 604 | 73,800 | 0 | 100% | 100% | 137% | -- | 100% | 101% | 98% | 94% | 101% |
| 20250314 | 602 | 604 | 600 | 603 | 48,300 | -1 | 100% | 100% | 65% | ▼ | 100% | 101% | 97% | 95% | 101% |
| 20250317 | 604 | 606 | 602 | 604 | 76,800 | 1 | 100% | 100% | 159% | ▲ | 100% | 101% | 96% | 96% | 101% |
| 20250318 | 604 | 606 | 602 | 602 | 29,400 | -2 | 100% | 100% | 38% | ▼ | 100% | 101% | 92% | 96% | 100% |
| 20250319 | 604 | 606 | 601 | 604 | 65,600 | 2 | 100% | 100% | 223% | ▲ | 101% | 102% | 91% | 96% | 101% |
| 20250321 | 603 | 609 | 603 | 609 | 51,200 | 5 | 101% | 101% | 78% | ▲▲ | 100% | 101% | 90% | 97% | 102% |
| 20250324 | 609 | 609 | 604 | 606 | 42,000 | -3 | 100% | 100% | 82% | ▼ | 100% | 99% | 90% | 96% | 101% |
| 20250325 | 609 | 612 | 606 | 610 | 44,700 | 4 | 101% | 100% | 106% | ▲ | 100% | 96% | 89% | 100% | 102% |
| 20250326 | 612 | 616 | 610 | 611 | 51,600 | 1 | 100% | 100% | 115% | ▲▲ | 100% | 95% | 89% | 100% | 102% |
| 20250327 | 616 | 616 | 611 | 613 | 33,400 | 2 | 100% | 100% | 65% | ▲▲▲ | 100% | 97% | 91% | 100% | 102% |
| 20250328 | 602 | 605 | 599 | 600 | 56,000 | -13 | 98% | 100% | 168% | ▼ | 98% | 93% | 91% | 98% | 100% |
| 20250331 | 598 | 598 | 587 | 587 | 114,200 | -13 | 98% | 98% | 204% | ▼▼ | 99% | 89% | 92% | 96% | 100% |
| 20250401 | 594 | 594 | 587 | 587 | 29,800 | 0 | 100% | 99% | 26% | -- | 99% | 90% | 93% | 96% | 100% |
| 20250402 | 586 | 586 | 579 | 582 | 89,300 | -5 | 99% | 99% | 300% | ▼ | 98% | 93% | 96% | 95% | 100% |
| 20250403 | 569 | 573 | 544 | 555 | 304,200 | -27 | 95% | 98% | 341% | ▼▼ | 97% | 98% | 0% | 91% | 100% |
| 20250404 | 544 | 545 | 515 | 530 | 303,100 | -25 | 95% | 97% | 100% | ▼▼▼ | 103% | 103% | 0% | 86% | 100% |
| 20250408 | 515 | 533 | 515 | 530 | 135,900 | 0 | 100% | 103% | 45% | -- | 99% | 104% | 0% | 86% | 100% |
| 20250409 | 514 | 516 | 501 | 507 | 80,300 | -23 | 96% | 99% | 59% | ▼ | 98% | 99% | 0% | 83% | 100% |
| 20250410 | 543 | 543 | 527 | 531 | 69,600 | 24 | 105% | 98% | 87% | ▲ | 101% | 105% | 0% | 87% | 105% |
| 20250411 | 516 | 527 | 511 | 522 | 44,600 | -9 | 98% | 101% | 64% | ▼ | 99% | 102% | 0% | 85% | 103% |
| 20250414 | 537 | 537 | 528 | 531 | 57,000 | 9 | 102% | 99% | 128% | ▲ | 100% | 102% | 0% | 87% | 105% |
| 20250415 | 535 | 538 | 534 | 535 | 12,600 | 4 | 101% | 100% | 22% | ▲▲ | 100% | 0% | 0% | 87% | 106% |
| 20250416 | 535 | 537 | 531 | 537 | 22,400 | 2 | 100% | 100% | 178% | ▲▲▲ | 101% | 0% | 0% | 88% | 106% |
| 20250417 | 537 | 544 | 535 | 544 | 17,000 | 7 | 101% | 101% | 76% | ▲▲▲▲ | 100% | 0% | 0% | 89% | 107% |
| 20250418 | 545 | 550 | 545 | 547 | 16,600 | 3 | 101% | 100% | 98% | ▲▲▲▲▲ | % | % | % | 89% | 108% |
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 | 0 | 475,200 | 0 | 158,400 | 0 | 316,800 |
| 2025-04-04 | 0 | 543,800 | 0 | 155,300 | 0 | 388,500 |
| 2025-03-28 | 0 | 724,800 | 0 | 324,800 | 0 | 400,000 |
| 2025-03-21 | 0 | 808,600 | 0 | 348,000 | 0 | 460,600 |
| 2025-03-14 | 0 | 814,900 | 0 | 338,900 | 0 | 476,000 |
| 2025-03-07 | 0 | 770,200 | 0 | 338,600 | 0 | 431,600 |
| 2025-02-28 | 0 | 762,700 | 0 | 342,100 | 0 | 420,600 |
| 2025-02-21 | 0 | 787,000 | 0 | 352,600 | 0 | 434,400 |
| 2025-02-14 | 0 | 813,600 | 0 | 358,900 | 0 | 454,700 |
| 2025-02-07 | 0 | 860,500 | 0 | 373,700 | 0 | 486,800 |
| 2025-01-31 | 0 | 887,000 | 0 | 401,500 | 0 | 485,500 |
| 2025-01-24 | 0 | 777,000 | 0 | 474,200 | 0 | 302,800 |
| 2025-01-17 | 0 | 652,700 | 0 | 378,700 | 0 | 274,000 |
| 2025-01-10 | 0 | 661,300 | 0 | 398,500 | 0 | 262,800 |
| 2024-12-27 | 0 | 485,400 | 0 | 321,800 | 0 | 163,600 |
| 2024-12-20 | 0 | 516,700 | 0 | 324,600 | 0 | 192,100 |
| 2024-12-13 | 0 | 512,200 | 0 | 340,200 | 0 | 172,000 |
| 2024-12-06 | 0 | 484,600 | 0 | 315,100 | 0 | 169,500 |
| 2024-11-29 | 0 | 470,600 | 0 | 301,800 | 0 | 168,800 |
| 2024-11-22 | 0 | 453,300 | 0 | 283,100 | 0 | 170,200 |
| 2024-11-15 | 0 | 439,000 | 0 | 269,000 | 0 | 170,000 |
| 2024-11-08 | 0 | 400,100 | 0 | 227,500 | 0 | 172,600 |
| 2024-11-01 | 0 | 427,000 | 0 | 234,300 | 0 | 192,700 |
| 2024-10-25 | 0 | 445,100 | 0 | 231,900 | 0 | 213,200 |
| 2024-10-18 | 0 | 431,800 | 0 | 231,200 | 0 | 200,600 |
| 2024-10-11 | 0 | 418,700 | 0 | 227,600 | 0 | 191,100 |
| 2024-10-04 | 0 | 404,300 | 0 | 220,200 | 0 | 184,100 |
| 2024-09-27 | 0 | 402,000 | 0 | 215,300 | 0 | 186,700 |
| 2024-09-20 | 0 | 392,200 | 0 | 220,300 | 0 | 171,900 |
| 2024-09-13 | 0 | 400,300 | 0 | 217,400 | 0 | 182,900 |
| 2024-09-06 | 0 | 393,100 | 0 | 210,900 | 0 | 182,200 |
| 2024-08-30 | 0 | 421,300 | 0 | 233,200 | 0 | 188,100 |
| 2024-08-23 | 0 | 435,400 | 0 | 247,600 | 0 | 187,800 |
| 2024-08-16 | 0 | 439,800 | 0 | 243,000 | 0 | 196,800 |
| 2024-08-09 | 0 | 456,200 | 0 | 260,000 | 0 | 196,200 |
| 2024-08-02 | 0 | 507,600 | 0 | 297,200 | 0 | 210,400 |
| 2024-07-26 | 0 | 466,900 | 0 | 293,900 | 0 | 173,000 |
| 2024-07-19 | 0 | 490,500 | 0 | 338,300 | 0 | 152,200 |
| 2024-07-12 | 0 | 509,300 | 0 | 353,600 | 0 | 155,700 |
| 2024-07-05 | 0 | 507,700 | 0 | 356,400 | 0 | 151,300 |
| 2024-06-28 | 0 | 485,100 | 0 | 356,400 | 0 | 128,700 |
| 2024-06-21 | 0 | 393,900 | 0 | 258,800 | 0 | 135,100 |
| 2024-06-14 | 0 | 391,900 | 0 | 251,900 | 0 | 140,000 |
| 2024-06-07 | 0 | 390,300 | 0 | 249,900 | 0 | 140,400 |
| 2024-05-31 | 0 | 401,400 | 0 | 249,800 | 0 | 151,600 |
| 2024-05-24 | 0 | 420,700 | 0 | 243,500 | 0 | 177,200 |
| 2024-05-17 | 0 | 428,500 | 0 | 242,300 | 0 | 186,200 |
| 2024-05-10 | 0 | 398,300 | 0 | 213,300 | 0 | 185,000 |
| 2024-05-02 | 0 | 368,400 | 0 | 182,800 | 0 | 185,600 |
| 2024-04-26 | 0 | 386,400 | 0 | 184,700 | 0 | 201,700 |
| 2024-04-19 | 0 | 371,400 | 0 | 178,600 | 0 | 192,800 |
| 2024-04-12 | 0 | 347,900 | 0 | 156,500 | 0 | 191,400 |
| 2024-04-05 | 0 | 342,300 | 0 | 153,700 | 0 | 188,600 |
| 2024-03-29 | 0 | 292,400 | 0 | 127,900 | 0 | 164,500 |
| 2024-03-22 | 0 | 303,200 | 0 | 121,100 | 0 | 182,100 |
| 2024-03-15 | 0 | 262,800 | 0 | 99,100 | 0 | 163,700 |
| 2024-03-08 | 0 | 242,300 | 0 | 101,000 | 0 | 141,300 |
| 2024-03-01 | 0 | 247,700 | 0 | 110,900 | 0 | 136,800 |
| 2024-02-22 | 0 | 225,200 | 0 | 92,300 | 0 | 132,900 |
| 2024-02-16 | 0 | 226,700 | 0 | 87,500 | 0 | 139,200 |
| 2024-02-09 | 0 | 224,600 | 0 | 92,900 | 0 | 131,700 |
| 2024-02-02 | 0 | 219,800 | 0 | 88,600 | 0 | 131,200 |
| 2024-01-26 | 0 | 209,200 | 0 | 87,100 | 0 | 122,100 |
| 2024-01-19 | 0 | 207,700 | 0 | 84,000 | 0 | 123,700 |
| 2024-01-12 | 0 | 191,400 | 0 | 81,100 | 0 | 110,300 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7940 | 1 | TOP | ウェーブロックホールディングス株式会社 | 2025-04-19 17:24:43 |
| 7940 | 2 | 2025/01/312025年３月期 第３四半期決算短信〔日本基準〕（連結）（276KB） | 2025-02-01 02:29:57 |
| 7940 | 2 | 2025/01/312025年3月期第3四半期 決算補足説明資料（885KB） | 2025-02-01 02:29:56 |
| 7940 | 2 | 2024/11/11半期報告書-第62期(2024/04/01-2025/03/31)（101KB） | 2024-11-11 22:30:41 |
| 7940 | 2 | 2024/10/312025年３月期 第２四半期（中間期）決算短信〔日本基準〕（連結）（283KB） | 2024-10-31 18:30:38 |
| 7940 | 2 | 2024/10/312025年3月期第2四半期(中間期)決算補足説明資料（1,388KB） | 2024-10-31 18:30:36 |
| 7940 | 2 | 2024/07/312025年３月期 第１四半期決算短信〔日本基準〕（連結）（273KB） | 2024-08-01 02:30:38 |
| 7940 | 2 | 2024/07/312025年３月期 第１四半期決算補足説明資料（844KB） | 2024-08-01 02:30:36 |
| 7940 | 2 | 2024/06/26定款 2020/06/20（170KB） | 2024-06-26 16:08:52 |
| 7940 | 2 | 2024/06/24コーポレート・ガバナンスに関する報告書 2024/06/24（163KB） | 2024-06-24 17:40:35 |