| 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 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 15 | 102% | 100% | 17% | ▲▲ | 101% | 110% | 106% | 94% | 103% |
| 20250121 | 1,001 | 1,010 | 1,001 | 1,010 | 1,200 | 10 | 101% | 101% | 1200% | ▲▲▲ | 103% | 100% | 102% | 95% | 104% |
| 20250127 | 1,040 | 1,067 | 1,040 | 1,067 | 800 | 57 | 106% | 103% | 67% | ▲▲▲▲ | 100% | 97% | 99% | 100% | 110% |
| 20250128 | 1,067 | 1,067 | 1,067 | 1,067 | 100 | 0 | 100% | 100% | 13% | -- | 106% | 105% | 102% | 100% | 110% |
| 20250129 | 1,037 | 1,101 | 1,037 | 1,101 | 3,100 | 34 | 103% | 106% | 3100% | ▲ | 99% | 104% | 101% | 100% | 114% |
| 20250131 | 1,051 | 1,060 | 1,042 | 1,042 | 1,700 | -59 | 95% | 99% | 55% | ▼ | 100% | 99% | 103% | 95% | 107% |
| 20250203 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | -12 | 99% | 100% | 6% | ▼▼ | 100% | 98% | 100% | 94% | 106% |
| 20250204 | 1,035 | 1,035 | 1,035 | 1,035 | 200 | 5 | 100% | 100% | 200% | ▲ | 100% | 94% | 95% | 94% | 107% |
| 20250206 | 1,095 | 1,100 | 1,090 | 1,090 | 800 | 55 | 105% | 100% | 400% | ▲▲ | 94% | 97% | 95% | 99% | 112% |
| 20250207 | 1,061 | 1,061 | 992 | 994 | 6,200 | -96 | 91% | 94% | 775% | ▼ | 102% | 104% | 101% | 90% | 102% |
| 20250210 | 998 | 1,030 | 994 | 1,015 | 2,200 | 21 | 102% | 102% | 35% | ▲ | 100% | 102% | 100% | 92% | 105% |
| 20250212 | 1,013 | 1,013 | 1,010 | 1,010 | 500 | -5 | 100% | 100% | 23% | ▼ | 100% | 102% | 98% | 92% | 104% |
| 20250213 | 1,033 | 1,033 | 1,032 | 1,032 | 600 | 22 | 102% | 100% | 120% | ▲ | 100% | 105% | 103% | 94% | 106% |
| 20250214 | 1,004 | 1,004 | 1,004 | 1,004 | 100 | -28 | 97% | 100% | 17% | ▼ | 103% | 103% | 102% | 91% | 104% |
| 20250217 | 1,005 | 1,035 | 1,005 | 1,035 | 200 | 31 | 103% | 103% | 200% | ▲ | 100% | 100% | 100% | 94% | 107% |
| 20250218 | 1,033 | 1,036 | 1,033 | 1,036 | 400 | 1 | 100% | 100% | 200% | ▲▲ | 103% | 98% | 100% | 94% | 107% |
| 20250219 | 1,027 | 1,057 | 1,027 | 1,057 | 200 | 21 | 102% | 103% | 50% | ▲▲▲ | 98% | 99% | 100% | 96% | 109% |
| 20250220 | 1,027 | 1,035 | 1,006 | 1,007 | 900 | -50 | 95% | 98% | 450% | ▼ | 103% | 100% | 104% | 91% | 104% |
| 20250225 | 1,007 | 1,037 | 1,007 | 1,037 | 200 | 30 | 103% | 103% | 22% | ▲ | 100% | 100% | 105% | 94% | 105% |
| 20250228 | 1,007 | 1,007 | 1,004 | 1,004 | 200 | -33 | 97% | 100% | 100% | ▼ | 100% | 101% | 105% | 91% | 101% |
| 20250303 | 1,004 | 1,004 | 1,004 | 1,004 | 100 | 0 | 100% | 100% | 50% | -- | 101% | 101% | 105% | 91% | 101% |
| 20250304 | 1,005 | 1,025 | 1,005 | 1,012 | 800 | 8 | 101% | 101% | 800% | ▲ | 100% | 102% | 106% | 92% | 102% |
| 20250305 | 995 | 995 | 995 | 995 | 300 | -17 | 98% | 100% | 38% | ▼ | 100% | 100% | 104% | 90% | 100% |
| 20250306 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 15 | 102% | 100% | 33% | ▲ | 100% | 102% | 105% | 92% | 102% |
| 20250307 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | -5 | 100% | 100% | 100% | ▼ | 100% | 102% | 104% | 92% | 101% |
| 20250310 | 1,011 | 1,011 | 1,011 | 1,011 | 100 | 6 | 101% | 100% | 100% | ▲ | 100% | 102% | 109% | 93% | 102% |
| 20250312 | 1,011 | 1,011 | 1,011 | 1,011 | 200 | 0 | 100% | 100% | 200% | -- | 100% | 99% | 108% | 93% | 102% |
| 20250314 | 1,015 | 1,015 | 1,015 | 1,015 | 200 | 4 | 100% | 100% | 100% | ▲ | 100% | 102% | 167% | 93% | 102% |
| 20250317 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 15 | 101% | 100% | 50% | ▲▲ | 103% | 105% | 172% | 97% | 104% |
| 20250318 | 1,000 | 1,030 | 1,000 | 1,030 | 200 | 0 | 100% | 103% | 200% | -- | 100% | 105% | 172% | 97% | 104% |
| 20250319 | 1,001 | 1,001 | 1,000 | 1,000 | 5,000 | -30 | 97% | 100% | 2500% | ▼ | 100% | 105% | 172% | 95% | 101% |
| 20250321 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 0 | 100% | 100% | 2% | -- | 105% | 106% | 172% | 95% | 101% |
| 20250324 | 997 | 1,068 | 997 | 1,050 | 500 | 50 | 105% | 105% | 500% | ▲ | 100% | 91% | 163% | 99% | 106% |
| 20250325 | 1,050 | 1,051 | 1,049 | 1,050 | 700 | 0 | 100% | 100% | 140% | -- | 103% | 93% | 168% | 99% | 106% |
| 20250326 | 1,023 | 1,053 | 1,023 | 1,053 | 400 | 3 | 100% | 103% | 57% | ▲ | 100% | 104% | 0% | 100% | 106% |
| 20250327 | 1,053 | 1,053 | 1,053 | 1,053 | 200 | 0 | 100% | 100% | 50% | -- | 93% | 137% | 0% | 100% | 106% |
| 20250404 | 1,021 | 1,021 | 952 | 952 | 1,100 | -101 | 90% | 93% | 550% | ▼ | 100% | 191% | 0% | 90% | 100% |
| 20250409 | 900 | 900 | 900 | 900 | 11,300 | -52 | 95% | 100% | 1027% | ▼▼ | 104% | 188% | 0% | 85% | 100% |
| 20250410 | 911 | 950 | 911 | 950 | 900 | 50 | 106% | 104% | 8% | ▲ | 100% | 156% | 0% | 90% | 106% |
| 20250411 | 1,100 | 1,100 | 1,100 | 1,100 | 600 | 150 | 116% | 100% | 67% | ▲▲ | 100% | 123% | 0% | 100% | 122% |
| 20250414 | 1,400 | 1,400 | 1,400 | 1,400 | 3,400 | 300 | 127% | 100% | 567% | ▲▲▲ | 100% | 100% | 0% | 100% | 156% |
| 20250415 | 1,715 | 1,716 | 1,715 | 1,715 | 98,100 | 315 | 123% | 100% | 2885% | ▲▲▲▲ | 100% | 0% | 0% | 100% | 191% |
| 20250416 | 1,715 | 2,002 | 1,714 | 1,717 | 167,400 | 2 | 100% | 100% | 171% | ▲▲▲▲▲ | 100% | 0% | 0% | 100% | 191% |
| 20250417 | 1,720 | 1,725 | 1,716 | 1,716 | 32,700 | -1 | 100% | 100% | 20% | ▼ | 100% | 0% | 0% | 100% | 191% |
| 20250418 | 1,717 | 1,717 | 1,716 | 1,716 | 11,000 | 0 | 100% | 100% | 34% | -- | % | % | % | 100% | 191% |
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 | 17,200 | 0 | 14,500 | 0 | 2,700 |
| 2025-04-04 | 0 | 17,400 | 0 | 14,100 | 0 | 3,300 |
| 2025-03-28 | 0 | 17,500 | 0 | 14,300 | 0 | 3,200 |
| 2025-03-21 | 0 | 16,800 | 0 | 13,600 | 0 | 3,200 |
| 2025-03-14 | 0 | 16,800 | 0 | 13,600 | 0 | 3,200 |
| 2025-03-07 | 0 | 16,800 | 0 | 13,600 | 0 | 3,200 |
| 2025-02-28 | 0 | 16,800 | 0 | 13,600 | 0 | 3,200 |
| 2025-02-21 | 0 | 17,100 | 0 | 13,800 | 0 | 3,300 |
| 2025-02-14 | 0 | 17,500 | 0 | 13,800 | 0 | 3,700 |
| 2025-02-07 | 0 | 18,300 | 0 | 13,800 | 0 | 4,500 |
| 2025-01-31 | 0 | 20,800 | 0 | 17,200 | 0 | 3,600 |
| 2025-01-24 | 0 | 20,800 | 0 | 17,200 | 0 | 3,600 |
| 2025-01-17 | 0 | 19,800 | 0 | 17,200 | 0 | 2,600 |
| 2025-01-10 | 0 | 20,200 | 0 | 17,200 | 0 | 3,000 |
| 2024-12-27 | 300 | 20,400 | 300 | 17,600 | 0 | 2,800 |
| 2024-12-20 | 0 | 20,900 | 0 | 17,400 | 0 | 3,500 |
| 2024-12-13 | 0 | 21,300 | 0 | 17,000 | 0 | 4,300 |
| 2024-12-06 | 0 | 20,900 | 0 | 16,600 | 0 | 4,300 |
| 2024-11-29 | 0 | 20,900 | 0 | 16,600 | 0 | 4,300 |
| 2024-11-22 | 0 | 20,500 | 0 | 16,500 | 0 | 4,000 |
| 2024-11-15 | 0 | 20,500 | 0 | 16,500 | 0 | 4,000 |
| 2024-11-08 | 0 | 20,500 | 0 | 16,500 | 0 | 4,000 |
| 2024-11-01 | 0 | 21,100 | 0 | 17,100 | 0 | 4,000 |
| 2024-10-25 | 0 | 20,200 | 0 | 16,200 | 0 | 4,000 |
| 2024-10-18 | 0 | 20,600 | 0 | 16,600 | 0 | 4,000 |
| 2024-10-11 | 0 | 21,400 | 0 | 17,200 | 0 | 4,200 |
| 2024-10-04 | 0 | 20,500 | 0 | 16,300 | 0 | 4,200 |
| 2024-09-27 | 0 | 20,000 | 0 | 15,800 | 0 | 4,200 |
| 2024-09-20 | 0 | 19,700 | 0 | 15,500 | 0 | 4,200 |
| 2024-09-13 | 0 | 19,600 | 0 | 15,500 | 0 | 4,100 |
| 2024-09-06 | 0 | 19,700 | 0 | 15,500 | 0 | 4,200 |
| 2024-08-30 | 0 | 19,600 | 0 | 15,500 | 0 | 4,100 |
| 2024-08-23 | 0 | 19,600 | 0 | 15,500 | 0 | 4,100 |
| 2024-08-16 | 0 | 19,200 | 0 | 15,600 | 0 | 3,600 |
| 2024-08-09 | 0 | 19,200 | 0 | 15,600 | 0 | 3,600 |
| 2024-08-02 | 0 | 21,100 | 0 | 16,400 | 0 | 4,700 |
| 2024-07-26 | 0 | 21,100 | 0 | 16,600 | 0 | 4,500 |
| 2024-07-19 | 0 | 20,900 | 0 | 16,600 | 0 | 4,300 |
| 2024-07-12 | 0 | 19,500 | 0 | 16,600 | 0 | 2,900 |
| 2024-07-05 | 0 | 20,100 | 0 | 16,500 | 0 | 3,600 |
| 2024-06-28 | 0 | 19,700 | 0 | 15,700 | 0 | 4,000 |
| 2024-06-21 | 0 | 19,100 | 0 | 15,800 | 0 | 3,300 |
| 2024-06-14 | 0 | 19,600 | 0 | 15,500 | 0 | 4,100 |
| 2024-06-07 | 0 | 19,800 | 0 | 15,500 | 0 | 4,300 |
| 2024-05-31 | 0 | 19,500 | 0 | 15,300 | 0 | 4,200 |
| 2024-05-24 | 0 | 19,100 | 0 | 15,000 | 0 | 4,100 |
| 2024-05-17 | 0 | 19,200 | 0 | 15,100 | 0 | 4,100 |
| 2024-05-10 | 0 | 18,900 | 0 | 15,000 | 0 | 3,900 |
| 2024-05-02 | 0 | 18,900 | 0 | 15,000 | 0 | 3,900 |
| 2024-04-26 | 0 | 18,500 | 0 | 14,600 | 0 | 3,900 |
| 2024-04-19 | 0 | 18,700 | 0 | 14,500 | 0 | 4,200 |
| 2024-04-12 | 0 | 18,600 | 0 | 14,500 | 0 | 4,100 |
| 2024-04-05 | 0 | 18,600 | 0 | 14,500 | 0 | 4,100 |
| 2024-03-29 | 0 | 18,900 | 0 | 14,900 | 0 | 4,000 |
| 2024-03-22 | 0 | 19,100 | 0 | 15,000 | 0 | 4,100 |
| 2024-03-15 | 0 | 17,900 | 0 | 13,800 | 0 | 4,100 |
| 2024-03-08 | 0 | 17,700 | 0 | 13,800 | 0 | 3,900 |
| 2024-03-01 | 0 | 21,200 | 0 | 13,800 | 0 | 7,400 |
| 2024-02-22 | 0 | 21,500 | 0 | 13,900 | 0 | 7,600 |
| 2024-02-16 | 0 | 29,500 | 0 | 21,900 | 0 | 7,600 |
| 2024-02-09 | 0 | 21,400 | 0 | 13,300 | 0 | 8,100 |
| 2024-02-02 | 0 | 21,400 | 0 | 13,100 | 0 | 8,300 |
| 2024-01-26 | 0 | 21,500 | 0 | 13,100 | 0 | 8,400 |
| 2024-01-19 | 0 | 21,100 | 0 | 13,000 | 0 | 8,100 |
| 2024-01-12 | 0 | 21,300 | 0 | 13,000 | 0 | 8,300 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VMU0 | 350 | 2025-04-17 11:33 | 株式会社ウッドフレンズ | 前田 和彦 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8886 | 1 | 株式会社ウッドフレンズ（WOOD FRIENDS） | 2025-04-19 18:23:18 |
| 8886 | 2 | 電子公告｜IR / IR･投資家情報 | 2024-06-19 10:49:13 |
| 8886 | 2 | 株式情報｜IR・投資家情報｜株式会社ウッドフレンズ（WOOD FRIENDS） | 2024-06-19 10:49:12 |
| 8886 | 2 | 情報公開方針｜IR・投資家情報｜株式会社ウッドフレンズ（WOOD FRIENDS） | 2024-06-19 10:49:11 |
| 8886 | 2 | 決算公告｜IR / IR･投資家情報 | 2024-06-19 10:49:10 |
| 8886 | 2 | IR情報｜IR / IR･投資家情報 | 2024-06-19 10:49:09 |
| 8886 | 2 | 2024年５月期 第３四半期決算短信｜IR / IR･投資家情報 | 2024-06-19 10:49:07 |
| 8886 | 2 | 代表取締役の異動に関するお知らせ｜IR / IR･投資家情報 | 2024-06-19 10:49:06 |
| 8886 | 2 | （開示事項の経過）グループ内の組織再編による持株会社体制への移行 （子会社の設立及び吸収分割による事業承継）に関するお知らせ｜IR / IR･投資家情報 | 2024-06-19 10:49:05 |
| 8886 | 2 | グループ内の組織再編による持株会社体制への移行完了 （子会社の設立及び吸収分割による事業承継）に関するお知らせ｜IR / IR･投資家情報 | 2024-06-19 10:49:04 |