| 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 | 1,684 | 1,718 | 1,669 | 1,705 | 142,600 | 42 | 103% | 101% | 65% | ▲▲ | 100% | 101% | 96% | 100% | 108% |
| 20240925 | 1,710 | 1,720 | 1,696 | 1,708 | 94,900 | 3 | 100% | 100% | 67% | ▲▲▲ | 101% | 100% | 95% | 100% | 109% |
| 20240926 | 1,720 | 1,747 | 1,711 | 1,745 | 108,700 | 37 | 102% | 101% | 115% | ▲▲▲▲ | 98% | 98% | 92% | 100% | 111% |
| 20240927 | 1,773 | 1,776 | 1,731 | 1,740 | 83,800 | -5 | 100% | 98% | 77% | ▼ | 102% | 102% | 96% | 100% | 111% |
| 20240930 | 1,704 | 1,749 | 1,701 | 1,733 | 75,600 | -7 | 100% | 102% | 90% | ▼▼ | 100% | 101% | 95% | 99% | 110% |
| 20241001 | 1,719 | 1,720 | 1,679 | 1,714 | 64,900 | -19 | 99% | 100% | 86% | ▼▼▼ | 99% | 101% | 96% | 98% | 109% |
| 20241002 | 1,713 | 1,727 | 1,698 | 1,699 | 63,400 | -15 | 99% | 99% | 98% | ▼▼▼▼ | 100% | 94% | 95% | 97% | 108% |
| 20241003 | 1,725 | 1,748 | 1,717 | 1,729 | 46,900 | 30 | 102% | 100% | 74% | ▲ | 100% | 93% | 94% | 99% | 110% |
| 20241004 | 1,728 | 1,738 | 1,712 | 1,732 | 58,900 | 3 | 100% | 100% | 126% | ▲▲ | 99% | 92% | 93% | 99% | 110% |
| 20241007 | 1,750 | 1,753 | 1,733 | 1,733 | 48,100 | 1 | 100% | 99% | 82% | ▲▲▲ | 95% | 97% | 95% | 99% | 110% |
| 20241008 | 1,686 | 1,696 | 1,595 | 1,609 | 376,100 | -124 | 93% | 95% | 782% | ▼ | 100% | 101% | 98% | 92% | 102% |
| 20241009 | 1,620 | 1,629 | 1,606 | 1,615 | 143,400 | 6 | 100% | 100% | 38% | ▲ | 100% | 101% | 98% | 93% | 103% |
| 20241010 | 1,617 | 1,626 | 1,604 | 1,611 | 78,500 | -4 | 100% | 100% | 55% | ▼ | 100% | 102% | 99% | 92% | 102% |
| 20241011 | 1,605 | 1,606 | 1,585 | 1,600 | 113,000 | -11 | 99% | 100% | 144% | ▼▼ | 100% | 100% | 97% | 92% | 102% |
| 20241015 | 1,640 | 1,653 | 1,611 | 1,640 | 190,500 | 40 | 103% | 100% | 169% | ▲ | 101% | 100% | 98% | 94% | 104% |
| 20241016 | 1,622 | 1,650 | 1,619 | 1,631 | 142,400 | -9 | 99% | 101% | 75% | ▼ | 100% | 100% | 98% | 93% | 103% |
| 20241017 | 1,625 | 1,633 | 1,612 | 1,627 | 123,000 | -4 | 100% | 100% | 86% | ▼▼ | 100% | 98% | 97% | 93% | 102% |
| 20241018 | 1,639 | 1,652 | 1,630 | 1,638 | 68,800 | 11 | 101% | 100% | 56% | ▲ | 98% | 96% | 96% | 94% | 102% |
| 20241021 | 1,650 | 1,650 | 1,612 | 1,622 | 113,300 | -16 | 99% | 98% | 165% | ▼ | 100% | 97% | 97% | 93% | 101% |
| 20241022 | 1,626 | 1,631 | 1,611 | 1,619 | 107,400 | -3 | 100% | 100% | 95% | ▼▼ | 99% | 97% | 98% | 93% | 101% |
| 20241023 | 1,615 | 1,632 | 1,598 | 1,600 | 121,100 | -19 | 99% | 99% | 113% | ▼▼▼ | 99% | 98% | 98% | 92% | 100% |
| 20241024 | 1,598 | 1,601 | 1,578 | 1,585 | 103,900 | -15 | 99% | 99% | 86% | ▼▼▼▼ | 98% | 100% | 99% | 91% | 100% |
| 20241025 | 1,585 | 1,593 | 1,543 | 1,554 | 127,300 | -31 | 98% | 98% | 123% | ▼▼▼▼▼ | 100% | 101% | 100% | 89% | 100% |
| 20241028 | 1,570 | 1,579 | 1,550 | 1,574 | 106,200 | 20 | 101% | 100% | 83% | ▲ | 100% | 99% | 100% | 91% | 101% |
| 20241029 | 1,570 | 1,577 | 1,560 | 1,573 | 67,400 | -1 | 100% | 100% | 63% | ▼ | 100% | 99% | 100% | 91% | 101% |
| 20241030 | 1,573 | 1,584 | 1,565 | 1,567 | 541,900 | -6 | 100% | 100% | 804% | ▼▼ | 101% | 100% | 100% | 90% | 101% |
| 20241031 | 1,578 | 1,593 | 1,571 | 1,586 | 88,500 | 19 | 101% | 101% | 16% | ▲ | 99% | 101% | 100% | 92% | 102% |
| 20241101 | 1,571 | 1,575 | 1,557 | 1,558 | 80,200 | -28 | 98% | 99% | 91% | ▼ | 99% | 100% | 101% | 90% | 100% |
| 20241105 | 1,561 | 1,564 | 1,545 | 1,546 | 84,700 | -12 | 99% | 99% | 106% | ▼▼ | 101% | 100% | 102% | 89% | 100% |
| 20241106 | 1,551 | 1,575 | 1,548 | 1,562 | 86,100 | 16 | 101% | 101% | 102% | ▲ | 101% | 100% | 101% | 95% | 101% |
| 20241107 | 1,569 | 1,588 | 1,565 | 1,583 | 70,600 | 21 | 101% | 101% | 82% | ▲▲ | 99% | 99% | 100% | 97% | 102% |
| 20241108 | 1,584 | 1,587 | 1,562 | 1,562 | 50,600 | -21 | 99% | 99% | 72% | ▼ | 99% | 100% | 102% | 95% | 101% |
| 20241111 | 1,562 | 1,562 | 1,552 | 1,553 | 60,500 | -9 | 99% | 99% | 120% | ▼▼ | 100% | 100% | 102% | 95% | 100% |
| 20241112 | 1,559 | 1,573 | 1,555 | 1,555 | 56,700 | 2 | 100% | 100% | 94% | ▲ | 100% | 101% | 102% | 95% | 101% |
| 20241113 | 1,560 | 1,570 | 1,556 | 1,567 | 48,400 | 12 | 101% | 100% | 85% | ▲▲ | 99% | 100% | 102% | 96% | 101% |
| 20241114 | 1,565 | 1,567 | 1,552 | 1,552 | 46,700 | -15 | 99% | 99% | 96% | ▼ | 100% | 100% | 103% | 95% | 100% |
| 20241115 | 1,565 | 1,574 | 1,558 | 1,558 | 59,500 | 6 | 100% | 100% | 127% | ▲ | 100% | 101% | 103% | 95% | 101% |
| 20241118 | 1,555 | 1,571 | 1,552 | 1,561 | 43,400 | 3 | 100% | 100% | 73% | ▲▲ | 99% | 100% | 102% | 96% | 101% |
| 20241119 | 1,579 | 1,579 | 1,565 | 1,570 | 36,900 | 9 | 101% | 99% | 85% | ▲▲▲ | 99% | 100% | 102% | 97% | 102% |
| 20241120 | 1,578 | 1,584 | 1,565 | 1,565 | 40,200 | -5 | 100% | 99% | 109% | ▼ | 99% | 100% | 102% | 98% | 101% |
| 20241121 | 1,581 | 1,581 | 1,560 | 1,561 | 55,600 | -4 | 100% | 99% | 138% | ▼▼ | 101% | 100% | 103% | 98% | 101% |
| 20241122 | 1,564 | 1,575 | 1,561 | 1,572 | 33,500 | 11 | 101% | 101% | 60% | ▲ | 99% | 98% | 103% | 99% | 102% |
| 20241125 | 1,584 | 1,591 | 1,570 | 1,570 | 56,500 | -2 | 100% | 99% | 169% | ▼ | 100% | 100% | 103% | 99% | 102% |
| 20241126 | 1,577 | 1,579 | 1,562 | 1,575 | 59,100 | 5 | 100% | 100% | 105% | ▲ | 99% | 101% | 104% | 99% | 102% |
| 20241127 | 1,569 | 1,579 | 1,553 | 1,560 | 86,300 | -15 | 99% | 99% | 146% | ▼ | 100% | 101% | 104% | 98% | 101% |
| 20241128 | 1,563 | 1,572 | 1,555 | 1,557 | 55,700 | -3 | 100% | 100% | 65% | ▼▼ | 100% | 101% | 105% | 98% | 101% |
| 20241129 | 1,557 | 1,567 | 1,557 | 1,559 | 42,500 | 2 | 100% | 100% | 76% | ▲ | 100% | 100% | 103% | 98% | 101% |
| 20241202 | 1,574 | 1,576 | 1,565 | 1,572 | 52,100 | 13 | 101% | 100% | 123% | ▲▲ | 100% | 100% | 103% | 99% | 102% |
| 20241203 | 1,583 | 1,599 | 1,583 | 1,586 | 108,500 | 14 | 101% | 100% | 208% | ▲▲▲ | 99% | 100% | 103% | 100% | 102% |
| 20241204 | 1,588 | 1,593 | 1,570 | 1,572 | 60,400 | -14 | 99% | 99% | 56% | ▼ | 100% | 101% | 103% | 99% | 101% |
| 20241205 | 1,577 | 1,583 | 1,574 | 1,577 | 39,500 | 5 | 100% | 100% | 65% | ▲ | 100% | 102% | 103% | 99% | 102% |
| 20241206 | 1,577 | 1,580 | 1,573 | 1,576 | 27,600 | -1 | 100% | 100% | 70% | ▼ | 101% | 102% | 0% | 99% | 102% |
| 20241209 | 1,580 | 1,594 | 1,578 | 1,590 | 56,500 | 14 | 101% | 101% | 205% | ▲ | 99% | 100% | 0% | 100% | 102% |
| 20241210 | 1,603 | 1,603 | 1,591 | 1,592 | 61,200 | 2 | 100% | 99% | 108% | ▲▲ | 100% | 101% | 0% | 100% | 103% |
| 20241211 | 1,591 | 1,599 | 1,589 | 1,593 | 40,900 | 1 | 100% | 100% | 67% | ▲▲▲ | 100% | 99% | 0% | 100% | 103% |
| 20241212 | 1,604 | 1,613 | 1,597 | 1,607 | 58,900 | 14 | 101% | 100% | 144% | ▲▲▲▲ | 101% | 100% | 0% | 100% | 103% |
| 20241213 | 1,592 | 1,606 | 1,591 | 1,605 | 60,600 | -2 | 100% | 101% | 103% | ▼ | 100% | 101% | 0% | 100% | 103% |
| 20241216 | 1,606 | 1,608 | 1,598 | 1,601 | 51,700 | -4 | 100% | 100% | 85% | ▼▼ | 99% | 101% | 0% | 100% | 103% |
| 20241217 | 1,605 | 1,613 | 1,595 | 1,595 | 52,100 | -6 | 100% | 99% | 101% | ▼▼▼ | 99% | 0% | 0% | 99% | 102% |
| 20241218 | 1,598 | 1,600 | 1,586 | 1,587 | 53,500 | -8 | 99% | 99% | 103% | ▼▼▼▼ | 101% | 0% | 0% | 99% | 102% |
| 20241219 | 1,583 | 1,602 | 1,580 | 1,598 | 66,300 | 11 | 101% | 101% | 124% | ▲ | 102% | 0% | 0% | 99% | 103% |
| 20241220 | 1,595 | 1,648 | 1,588 | 1,628 | 253,800 | 30 | 102% | 102% | 383% | ▲▲ | % | % | % | 100% | 105% |
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 | 54,500 | 609,600 | 52,600 | 48,200 | 1,900 | 561,400 |
| 2024-12-06 | 46,500 | 612,500 | 45,500 | 49,700 | 1,000 | 562,800 |
| 2024-11-29 | 40,800 | 613,800 | 40,000 | 51,500 | 800 | 562,300 |
| 2024-11-22 | 36,700 | 612,300 | 36,100 | 50,500 | 600 | 561,800 |
| 2024-11-15 | 34,000 | 611,800 | 33,200 | 52,300 | 800 | 559,500 |
| 2024-11-08 | 29,800 | 618,700 | 28,700 | 55,000 | 1,100 | 563,700 |
| 2024-11-01 | 26,700 | 617,700 | 25,900 | 56,900 | 800 | 560,800 |
| 2024-10-25 | 25,300 | 609,200 | 23,900 | 55,900 | 1,400 | 553,300 |
| 2024-10-18 | 25,000 | 597,000 | 22,400 | 53,400 | 2,600 | 543,600 |
| 2024-10-11 | 22,200 | 614,000 | 19,600 | 52,400 | 2,600 | 561,600 |
| 2024-10-04 | 22,000 | 67,900 | 19,800 | 41,800 | 2,200 | 26,100 |
| 2024-09-27 | 25,200 | 64,700 | 19,700 | 36,300 | 5,500 | 28,400 |
| 2024-09-20 | 19,700 | 73,600 | 18,500 | 36,600 | 1,200 | 37,000 |
| 2024-09-13 | 18,100 | 78,700 | 17,300 | 36,900 | 800 | 41,800 |
| 2024-09-06 | 15,300 | 1,781,400 | 14,000 | 36,800 | 1,300 | 1,744,600 |
| 2024-08-30 | 18,000 | 1,783,800 | 14,700 | 35,200 | 3,300 | 1,748,600 |
| 2024-08-23 | 18,000 | 1,786,700 | 15,200 | 35,000 | 2,800 | 1,751,700 |
| 2024-08-16 | 18,100 | 1,785,600 | 14,300 | 34,400 | 3,800 | 1,751,200 |
| 2024-08-09 | 16,000 | 1,761,700 | 13,900 | 34,800 | 2,100 | 1,726,900 |
| 2024-08-02 | 17,100 | 81,900 | 14,500 | 40,400 | 2,600 | 41,500 |
| 2024-07-26 | 15,500 | 89,000 | 14,300 | 48,500 | 1,200 | 40,500 |
| 2024-07-19 | 24,900 | 85,100 | 14,300 | 49,200 | 10,600 | 35,900 |
| 2024-07-12 | 29,200 | 88,000 | 14,900 | 50,500 | 14,300 | 37,500 |
| 2024-07-05 | 26,900 | 84,000 | 14,300 | 48,700 | 12,600 | 35,300 |
| 2024-06-28 | 29,600 | 74,600 | 14,700 | 45,500 | 14,900 | 29,100 |
| 2024-06-21 | 31,100 | 81,300 | 16,200 | 39,700 | 14,900 | 41,600 |
| 2024-06-14 | 88,400 | 73,800 | 24,900 | 42,800 | 63,500 | 31,000 |
| 2024-06-07 | 23,000 | 2,563,200 | 13,600 | 38,600 | 9,400 | 2,524,600 |
| 2024-05-31 | 22,400 | 2,570,900 | 13,600 | 44,900 | 8,800 | 2,526,000 |
| 2024-05-24 | 17,600 | 2,577,800 | 13,600 | 49,400 | 4,000 | 2,528,400 |
| 2024-05-17 | 15,700 | 2,586,300 | 13,500 | 48,100 | 2,200 | 2,538,200 |
| 2024-05-10 | 16,200 | 2,591,200 | 13,500 | 52,500 | 2,700 | 2,538,700 |
| 2024-05-02 | 15,500 | 2,595,900 | 13,500 | 56,800 | 2,000 | 2,539,100 |
| 2024-04-26 | 16,300 | 2,605,400 | 13,500 | 57,400 | 2,800 | 2,548,000 |
| 2024-04-19 | 13,900 | 2,618,800 | 13,500 | 52,600 | 400 | 2,566,200 |
| 2024-04-12 | 22,600 | 2,671,200 | 15,500 | 89,000 | 7,100 | 2,582,200 |
| 2024-04-05 | 17,700 | 2,619,800 | 13,500 | 50,500 | 4,200 | 2,569,300 |
| 2024-03-29 | 22,300 | 2,619,900 | 13,500 | 51,900 | 8,800 | 2,568,000 |
| 2024-03-22 | 38,700 | 1,124,500 | 14,800 | 51,300 | 23,900 | 1,073,200 |
| 2024-03-15 | 32,100 | 632,200 | 15,000 | 56,500 | 17,100 | 575,700 |
| 2024-03-08 | 18,600 | 129,600 | 2,500 | 51,700 | 16,100 | 77,900 |
| 2024-03-01 | 34,500 | 147,600 | 11,000 | 51,200 | 23,500 | 96,400 |
| 2024-02-22 | 1,564,700 | 141,500 | 1,328,000 | 46,300 | 236,700 | 95,200 |
| 2024-02-16 | 1,163,000 | 145,600 | 987,500 | 45,700 | 175,500 | 99,900 |
| 2024-02-09 | 859,100 | 123,300 | 756,300 | 39,600 | 102,800 | 83,700 |
| 2024-02-02 | 647,800 | 125,500 | 639,400 | 39,600 | 8,400 | 85,900 |
| 2024-01-26 | 499,300 | 139,500 | 496,800 | 42,000 | 2,500 | 97,500 |
| 2024-01-19 | 396,400 | 147,700 | 393,000 | 42,800 | 3,400 | 104,900 |
| 2024-01-12 | 327,100 | 108,400 | 318,700 | 36,500 | 8,400 | 71,900 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-19 | J.P. MORGAN SECURITIES PLC | 4,757 | 0.00% | ▼ | -262,419 | 1,570 | 1,598 | 1,569 | 1,588 | 105,300 |
| 2024-03-12 | J.P. MORGAN SECURITIES PLC | 267,176 | 0.51% | ▲ | 1,522 | 1,523 | 1,488 | 1,518 | 101,200 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 16:00 | ワキタ | （訂正）適時開示書類「株式の取得（子会社化）に関するお知らせ」の一部訂正ついて |
| 20241011 | 15:30 | ワキタ | 2025年２月期 第２四半期（中間期）決算短信〔日本基準〕（連結） |
| 20241011 | 15:30 | ワキタ | 2025年２月期 第２四半期連結決算の概要 |
| 20241011 | 15:30 | ワキタ | 株式報酬制度に係る追加信託のお知らせ |
| 20240920 | 15:30 | ワキタ | 株式の取得（子会社化）に関するお知らせ |
| 20240712 | 15:30 | ワキタ | 2025年２月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240712 | 15:30 | ワキタ | 2025年２月期 第１四半期連結決算の概要 |
| 20240523 | 15:30 | ワキタ | 資本コストや株価を意識した経営の実現に向けた対応について |
| 20240417 | 15:30 | ワキタ | 株主提案権行使に係る書面の受領及び当社取締役会意見に関するお知らせ |
| 20240412 | 15:30 | ワキタ | 2024年２月期 決算短信〔日本基準〕（連結） |
| 20240412 | 15:30 | ワキタ | 2024年２月期 決算説明資料 |
| 20240412 | 15:30 | ワキタ | 組織変更及び役員人事に関するお知らせ |
| 20240412 | 15:30 | ワキタ | 定款一部変更に関するお知らせ |
| 20240311 | 15:45 | ワキタ | 主要株主および主要株主である筆頭株主の異動に関するお知らせ |
| 20240126 | 15:30 | ワキタ | 業績予想及び配当予想の修正（増配）に関するお知らせ |
| 20240126 | 15:30 | ワキタ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240126 | 15:30 | ワキタ | 業績予想及び配当予想に関する補足説明 |
| 20240112 | 15:30 | ワキタ | 2024年２月期 第３四半期決算短信〔日本基準〕（連結） |
| 20240112 | 15:30 | ワキタ | 2024年２月期 第３四半期連結決算の概要 |
| 20240112 | 15:30 | ワキタ | 執行役員人事に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UZ03 | 350 | 2024-12-20 14:02 | 株式会社ワキタ | ＳＭＢＣ日興証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100UDDM | 350 | 2024-09-20 15:05 | 株式会社ワキタ | 株式会社ストラテジックキャピタル | 変更報告書 |
| S100U6DV | 350 | 2024-08-14 15:05 | 株式会社ワキタ | 株式会社ストラテジックキャピタル | 変更報告書 |
| S100U65Z | 350 | 2024-08-13 15:04 | 株式会社ワキタ | 株式会社ストラテジックキャピタル | 変更報告書 |
| S100U3QI | 350 | 2024-07-29 15:24 | 株式会社ワキタ | 株式会社三菱ＵＦＪフィナンシャル・グループ | 変更報告書（特例対象株券等） |
| S100TMQU | 350 | 2024-06-21 15:03 | 株式会社ワキタ | 株式会社ストラテジックキャピタル | 変更報告書 |
| S100TGQN | 350 | 2024-05-22 14:40 | 株式会社ワキタ | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| S100T4DF | 350 | 2024-04-01 15:09 | 株式会社ワキタ | 株式会社ストラテジックキャピタル | 変更報告書 |
| S100T3K5 | 350 | 2024-03-27 15:06 | 株式会社ワキタ | 株式会社ストラテジックキャピタル | 変更報告書 |
| S100T06V | 350 | 2024-03-07 14:03 | 株式会社ワキタ | ＳＭＢＣ日興証券株式会社 | 変更報告書（特例対象株券等） |
| S100SQQA | 350 | 2024-02-07 14:20 | 株式会社ワキタ | ＳＭＢＣ日興証券株式会社 | 大量保有報告書（特例対象株券等） |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8125 | 1 | 株式会社 ワキタ | 2024-12-22 01:21:35 |
| 8125 | 2 | 株価情報｜株式会社ワキタ | 2024-06-19 08:30:06 |
| 8125 | 2 | 株主総会｜株式会社ワキタ | 2024-06-19 08:30:05 |
| 8125 | 2 | 株主還元｜株式会社ワキタ | 2024-06-19 08:30:04 |
| 8125 | 2 | その他IR資料｜株式会社ワキタ | 2024-06-19 08:30:03 |
| 8125 | 2 | 株主総会関連資料｜株式会社ワキタ | 2024-06-19 08:30:02 |
| 8125 | 2 | 適時開示情報｜株式会社ワキタ | 2024-06-19 08:30:00 |
| 8125 | 2 | 事業報告書｜株式会社ワキタ | 2024-06-19 08:29:59 |
| 8125 | 2 | 有価証券報告｜株式会社ワキタ | 2024-06-19 08:29:58 |
| 8125 | 2 | 決算短信｜株式会社ワキタ | 2024-06-19 08:29:57 |