| 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 | 1,824 | 1,888 | 1,818 | 1,840 | 5,000 | 15 | 101% | 101% | 34% | ▲ | 97% | 97% | 112% | 91% | 101% |
| 20250121 | 1,880 | 1,880 | 1,820 | 1,828 | 4,200 | -12 | 99% | 97% | 84% | ▼ | 99% | 99% | 115% | 91% | 100% |
| 20250122 | 1,826 | 1,856 | 1,812 | 1,812 | 4,600 | -16 | 99% | 99% | 110% | ▼▼ | 100% | 101% | 115% | 90% | 100% |
| 20250123 | 1,829 | 1,863 | 1,829 | 1,831 | 3,200 | 19 | 101% | 100% | 70% | ▲ | 100% | 112% | 115% | 91% | 101% |
| 20250124 | 1,826 | 1,855 | 1,825 | 1,825 | 4,900 | -6 | 100% | 100% | 153% | ▼ | 100% | 113% | 115% | 92% | 101% |
| 20250127 | 1,821 | 1,826 | 1,806 | 1,812 | 4,500 | -13 | 99% | 100% | 92% | ▼▼ | 100% | 113% | 116% | 93% | 100% |
| 20250128 | 1,813 | 1,835 | 1,803 | 1,808 | 2,900 | -4 | 100% | 100% | 64% | ▼▼▼ | 103% | 109% | 116% | 94% | 100% |
| 20250129 | 1,808 | 1,881 | 1,806 | 1,855 | 6,800 | 47 | 103% | 103% | 234% | ▲ | 108% | 105% | 111% | 97% | 103% |
| 20250130 | 1,888 | 2,040 | 1,860 | 2,040 | 49,800 | 185 | 110% | 108% | 732% | ▲▲ | 102% | 98% | 102% | 100% | 113% |
| 20250131 | 2,024 | 2,100 | 2,024 | 2,056 | 14,400 | 16 | 101% | 102% | 29% | ▲▲▲ | 96% | 99% | 103% | 100% | 114% |
| 20250203 | 2,006 | 2,006 | 1,922 | 1,930 | 16,600 | -126 | 94% | 96% | 115% | ▼ | 100% | 98% | 106% | 94% | 107% |
| 20250204 | 1,960 | 2,000 | 1,950 | 1,967 | 4,900 | 37 | 102% | 100% | 30% | ▲ | 101% | 107% | 102% | 96% | 109% |
| 20250205 | 1,957 | 1,989 | 1,935 | 1,982 | 3,900 | 15 | 101% | 101% | 80% | ▲▲ | 101% | 105% | 100% | 96% | 110% |
| 20250206 | 1,980 | 2,002 | 1,970 | 1,993 | 10,600 | 11 | 101% | 101% | 272% | ▲▲▲ | 97% | 106% | 100% | 97% | 110% |
| 20250207 | 1,976 | 1,979 | 1,910 | 1,911 | 6,600 | -82 | 96% | 97% | 62% | ▼ | 98% | 108% | 102% | 93% | 106% |
| 20250210 | 1,944 | 1,944 | 1,876 | 1,905 | 5,700 | -6 | 100% | 98% | 86% | ▼▼ | 110% | 109% | 101% | 93% | 105% |
| 20250212 | 1,896 | 2,089 | 1,896 | 2,087 | 12,600 | 182 | 110% | 110% | 221% | ▲ | 99% | 100% | 89% | 100% | 115% |
| 20250213 | 2,075 | 2,075 | 2,044 | 2,058 | 5,800 | -29 | 99% | 99% | 46% | ▼ | 101% | 100% | 89% | 99% | 114% |
| 20250214 | 2,073 | 2,130 | 2,070 | 2,100 | 15,400 | 42 | 102% | 101% | 266% | ▲ | 101% | 100% | 93% | 100% | 116% |
| 20250217 | 1,995 | 2,049 | 1,985 | 2,005 | 15,200 | -95 | 95% | 101% | 99% | ▼ | 103% | 99% | 93% | 95% | 111% |
| 20250218 | 2,005 | 2,060 | 1,976 | 2,060 | 11,400 | 55 | 103% | 103% | 75% | ▲ | 101% | 96% | 91% | 98% | 114% |
| 20250219 | 2,055 | 2,086 | 2,020 | 2,070 | 11,800 | 10 | 100% | 101% | 104% | ▲▲ | 97% | 97% | 91% | 99% | 114% |
| 20250220 | 2,049 | 2,049 | 1,990 | 1,990 | 9,100 | -80 | 96% | 97% | 77% | ▼ | 100% | 97% | 94% | 95% | 110% |
| 20250225 | 1,975 | 2,005 | 1,970 | 1,980 | 6,700 | -10 | 99% | 100% | 74% | ▼▼ | 99% | 94% | 99% | 94% | 110% |
| 20250226 | 1,980 | 1,982 | 1,950 | 1,969 | 5,800 | -11 | 99% | 99% | 87% | ▼▼▼ | 94% | 87% | 94% | 94% | 109% |
| 20250227 | 2,097 | 2,097 | 1,971 | 1,981 | 63,300 | 12 | 101% | 94% | 1091% | ▲ | 98% | 92% | 104% | 94% | 110% |
| 20250228 | 1,970 | 1,970 | 1,900 | 1,922 | 24,900 | -59 | 97% | 98% | 39% | ▼ | 96% | 94% | 106% | 92% | 104% |
| 20250303 | 1,922 | 1,940 | 1,852 | 1,854 | 21,000 | -68 | 96% | 96% | 84% | ▼▼ | 100% | 99% | 112% | 88% | 100% |
| 20250304 | 1,816 | 1,830 | 1,803 | 1,823 | 18,300 | -31 | 98% | 100% | 87% | ▼▼▼ | 100% | 97% | 112% | 87% | 100% |
| 20250305 | 1,820 | 1,876 | 1,802 | 1,811 | 8,500 | -12 | 99% | 100% | 46% | ▼▼▼▼ | 99% | 98% | 112% | 86% | 100% |
| 20250306 | 1,820 | 1,820 | 1,797 | 1,810 | 9,900 | -1 | 100% | 99% | 116% | ▼▼▼▼▼ | 100% | 99% | 113% | 86% | 100% |
| 20250307 | 1,800 | 1,800 | 1,750 | 1,792 | 16,400 | -18 | 99% | 100% | 166% | ▼▼▼▼▼▼ | 98% | 103% | 114% | 85% | 100% |
| 20250310 | 1,792 | 1,792 | 1,751 | 1,760 | 7,500 | -32 | 98% | 98% | 46% | ▼▼▼▼▼▼▼ | 100% | 106% | 117% | 84% | 100% |
| 20250311 | 1,743 | 1,753 | 1,697 | 1,741 | 18,100 | -19 | 99% | 100% | 241% | ▼▼▼▼▼▼▼▼ | 102% | 107% | 117% | 83% | 100% |
| 20250312 | 1,740 | 1,793 | 1,738 | 1,775 | 9,900 | 34 | 102% | 102% | 55% | ▲ | 101% | 105% | 115% | 85% | 102% |
| 20250313 | 1,775 | 1,827 | 1,771 | 1,790 | 7,900 | 15 | 101% | 101% | 80% | ▲▲ | 103% | 104% | 112% | 85% | 103% |
| 20250314 | 1,792 | 1,850 | 1,790 | 1,840 | 6,000 | 50 | 103% | 103% | 76% | ▲▲▲ | 100% | 100% | 109% | 88% | 106% |
| 20250317 | 1,841 | 1,875 | 1,805 | 1,850 | 17,100 | 10 | 101% | 100% | 285% | ▲▲▲▲ | 100% | 102% | 105% | 88% | 106% |
| 20250318 | 1,869 | 1,869 | 1,845 | 1,864 | 5,000 | 14 | 101% | 100% | 29% | ▲▲▲▲▲ | 99% | 105% | 100% | 90% | 107% |
| 20250319 | 1,873 | 1,880 | 1,852 | 1,863 | 6,900 | -1 | 100% | 99% | 138% | ▼ | 99% | 105% | 96% | 90% | 107% |
| 20250321 | 1,860 | 1,862 | 1,814 | 1,850 | 7,700 | -13 | 99% | 99% | 112% | ▼▼ | 98% | 110% | 97% | 89% | 106% |
| 20250324 | 1,850 | 1,850 | 1,822 | 1,822 | 4,500 | -28 | 98% | 98% | 58% | ▼▼▼ | 105% | 112% | 98% | 92% | 105% |
| 20250325 | 1,817 | 1,924 | 1,792 | 1,900 | 27,300 | 78 | 104% | 105% | 607% | ▲ | 103% | 105% | 93% | 96% | 109% |
| 20250326 | 1,913 | 2,030 | 1,862 | 1,961 | 29,100 | 61 | 103% | 103% | 107% | ▲▲ | 97% | 102% | 91% | 99% | 113% |
| 20250327 | 1,961 | 2,000 | 1,911 | 1,911 | 7,400 | -50 | 97% | 97% | 25% | ▼ | 107% | 103% | 94% | 96% | 110% |
| 20250328 | 1,900 | 2,074 | 1,900 | 2,041 | 20,300 | 130 | 107% | 107% | 274% | ▲ | 100% | 95% | 91% | 100% | 117% |
| 20250331 | 1,963 | 1,980 | 1,931 | 1,960 | 9,300 | -81 | 96% | 100% | 46% | ▼ | 102% | 86% | 91% | 96% | 113% |
| 20250401 | 1,960 | 2,026 | 1,946 | 2,006 | 4,800 | 46 | 102% | 102% | 52% | ▲ | 97% | 80% | 88% | 98% | 115% |
| 20250402 | 2,022 | 2,022 | 1,951 | 1,957 | 4,500 | -49 | 98% | 97% | 94% | ▼ | 102% | 91% | 97% | 96% | 112% |
| 20250403 | 1,837 | 1,930 | 1,816 | 1,868 | 20,100 | -89 | 95% | 102% | 447% | ▼▼ | 93% | 93% | 0% | 92% | 107% |
| 20250404 | 1,828 | 1,828 | 1,624 | 1,693 | 62,500 | -175 | 91% | 93% | 311% | ▼▼▼ | 105% | 110% | 0% | 83% | 100% |
| 20250408 | 1,551 | 1,700 | 1,551 | 1,622 | 33,600 | -71 | 96% | 105% | 54% | ▼▼▼▼ | 96% | 105% | 0% | 79% | 100% |
| 20250409 | 1,622 | 1,623 | 1,506 | 1,560 | 13,300 | -62 | 96% | 96% | 40% | ▼▼▼▼▼ | 98% | 99% | 0% | 76% | 100% |
| 20250410 | 1,720 | 1,720 | 1,651 | 1,678 | 7,400 | 118 | 108% | 98% | 56% | ▲ | 104% | 106% | 0% | 82% | 108% |
| 20250411 | 1,638 | 1,736 | 1,602 | 1,700 | 10,800 | 22 | 101% | 104% | 146% | ▲▲ | 97% | 103% | 0% | 83% | 109% |
| 20250414 | 1,735 | 1,736 | 1,686 | 1,690 | 5,400 | -10 | 99% | 97% | 50% | ▼ | 101% | 106% | 0% | 83% | 108% |
| 20250415 | 1,690 | 1,749 | 1,690 | 1,711 | 14,400 | 21 | 101% | 101% | 267% | ▲ | 99% | 0% | 0% | 84% | 110% |
| 20250416 | 1,711 | 1,748 | 1,695 | 1,695 | 6,800 | -16 | 99% | 99% | 47% | ▼ | 102% | 0% | 0% | 83% | 109% |
| 20250417 | 1,695 | 1,730 | 1,695 | 1,730 | 1,700 | 35 | 102% | 102% | 25% | ▲ | 103% | 0% | 0% | 85% | 111% |
| 20250418 | 1,738 | 1,800 | 1,737 | 1,788 | 12,200 | 58 | 103% | 103% | 718% | ▲▲ | % | % | % | 88% | 115% |
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 | 341,400 | 0 | 290,400 | 0 | 51,000 |
| 2025-04-04 | 100 | 336,800 | 100 | 273,200 | 0 | 63,600 |
| 2025-03-28 | 0 | 347,500 | 0 | 285,200 | 0 | 62,300 |
| 2025-03-21 | 0 | 339,300 | 0 | 273,800 | 0 | 65,500 |
| 2025-03-14 | 0 | 330,400 | 0 | 265,600 | 0 | 64,800 |
| 2025-03-07 | 0 | 320,000 | 0 | 255,900 | 0 | 64,100 |
| 2025-02-28 | 0 | 336,800 | 0 | 253,700 | 0 | 83,100 |
| 2025-02-21 | 0 | 335,900 | 0 | 247,800 | 0 | 88,100 |
| 2025-02-14 | 100 | 335,500 | 100 | 252,300 | 0 | 83,200 |
| 2025-02-07 | 0 | 326,800 | 0 | 240,500 | 0 | 86,300 |
| 2025-01-31 | 0 | 321,400 | 0 | 238,300 | 0 | 83,100 |
| 2025-01-24 | 0 | 340,700 | 0 | 252,300 | 0 | 88,400 |
| 2025-01-17 | 0 | 344,300 | 0 | 250,000 | 0 | 94,300 |
| 2025-01-10 | 0 | 342,000 | 0 | 244,000 | 0 | 98,000 |
| 2024-12-27 | 0 | 359,700 | 0 | 243,800 | 0 | 115,900 |
| 2024-12-20 | 0 | 362,400 | 0 | 244,700 | 0 | 117,700 |
| 2024-12-13 | 0 | 373,600 | 0 | 248,000 | 0 | 125,600 |
| 2024-12-06 | 0 | 381,500 | 0 | 250,100 | 0 | 131,400 |
| 2024-11-29 | 0 | 390,100 | 0 | 256,500 | 0 | 133,600 |
| 2024-11-22 | 0 | 396,600 | 0 | 253,200 | 0 | 143,400 |
| 2024-11-15 | 0 | 399,200 | 0 | 249,500 | 0 | 149,700 |
| 2024-11-08 | 0 | 401,300 | 0 | 248,200 | 0 | 153,100 |
| 2024-11-01 | 0 | 398,300 | 0 | 245,000 | 0 | 153,300 |
| 2024-10-25 | 0 | 399,900 | 0 | 244,000 | 0 | 155,900 |
| 2024-10-18 | 0 | 400,500 | 0 | 243,100 | 0 | 157,400 |
| 2024-10-11 | 200 | 405,700 | 200 | 243,500 | 0 | 162,200 |
| 2024-10-04 | 0 | 401,900 | 0 | 243,000 | 0 | 158,900 |
| 2024-09-27 | 0 | 398,100 | 0 | 243,400 | 0 | 154,700 |
| 2024-09-20 | 0 | 396,800 | 0 | 241,600 | 0 | 155,200 |
| 2024-09-13 | 0 | 400,100 | 0 | 240,800 | 0 | 159,300 |
| 2024-09-06 | 0 | 389,000 | 0 | 234,800 | 0 | 154,200 |
| 2024-08-30 | 0 | 394,300 | 0 | 247,600 | 0 | 146,700 |
| 2024-08-23 | 0 | 377,500 | 0 | 238,200 | 0 | 139,300 |
| 2024-08-16 | 0 | 367,900 | 0 | 235,100 | 0 | 132,800 |
| 2024-08-09 | 0 | 364,400 | 0 | 232,100 | 0 | 132,300 |
| 2024-08-02 | 0 | 399,400 | 0 | 246,800 | 0 | 152,600 |
| 2024-07-26 | 0 | 400,500 | 0 | 249,800 | 0 | 150,700 |
| 2024-07-19 | 0 | 425,200 | 0 | 254,900 | 0 | 170,300 |
| 2024-07-12 | 0 | 379,300 | 0 | 216,000 | 0 | 163,300 |
| 2024-07-05 | 0 | 374,200 | 0 | 279,100 | 0 | 95,100 |
| 2024-06-28 | 0 | 371,000 | 0 | 278,800 | 0 | 92,200 |
| 2024-06-21 | 0 | 370,900 | 0 | 278,400 | 0 | 92,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250116 | 14:00 | Ｇ－ＷＴＯＫＹＯ | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20250106 | 14:00 | Ｇ－ＷＴＯＫＹＯ | 自己株式の取得状況に関するお知らせ |
| 20241203 | 13:00 | Ｇ－ＷＴＯＫＹＯ | 自己株式の取得状況に関するお知らせ |
| 20240917 | 16:00 | Ｇ－ＷＴＯＫＹＯ | 従業員持株会設立に関するお知らせ |
| 20240912 | 16:00 | Ｇ－ＷＴＯＫＹＯ | 事業計画及び成長可能性に関する説明資料 |
| 20240814 | 15:00 | Ｇ－ＷＴＯＫＹＯ | 2024年６月期 決算短信〔日本基準〕（非連結） |
| 20240814 | 15:00 | Ｇ－ＷＴＯＫＹＯ | 2024年６月期 通期決算説明資料 |
| 20240214 | 15:00 | Ｇ－ＷＴＯＫＹＯ | 2024年６月期 第2四半期決算短信〔日本基準〕（非連結） |
| 20240214 | 15:00 | Ｇ－ＷＴＯＫＹＯ | 2024年６月期 第2四半期決算説明資料 |
| 20240207 | 16:00 | Ｇ－ＷＴＯＫＹＯ | （開示事項の経過）Web3領域の当社合弁会社、秋元康氏とWeb3起業家・渡辺創太氏を迎えグローバルなエンターテインメント事業を始動 |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100VBZR | 350 | 2025-03-05 09:43 | 株式会社W TOKYO | 株式会社トランザクション | 変更報告書 |
| S100UZMI | 350 | 2024-12-20 15:43 | 株式会社Ｗ ＴＯＫＹＯ | 村上 範義 | 変更報告書 |
| S100T47G | 360 | 2024-03-28 13:23 | 株式会社W TOKYO | カルチュア・エンタテインメント株式会社 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T05N | 350 | 2024-03-15 15:15 | 株式会社W TOKYO | カルチュア・エンタテインメント株式会社 | 変更報告書 |
| S100SZFF | 350 | 2024-03-01 15:24 | 株式会社W TOKYO | 株式会社ディー・エル・イー | 大量保有報告書 |
| S100SXM7 | 350 | 2024-02-22 10:41 | 株式会社W TOKYO | ゴーディアン・キャピタル・シンガポール・プライベート・リミテッド | 変更報告書 |
| S100SOP7 | 350 | 2024-01-29 14:49 | 株式会社W TOKYO | ゴーディアン・キャピタル・シンガポール・プライベート・リミテッド | 大量保有報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9159 | 1 | 株式会社W TOKYO（W TOKYO INC.） | 2025-04-19 19:27:42 |
| 9159 | 2 | 免責事項 | 株式会社W TOKYO（W TOKYO INC.） | 2024-06-27 00:32:06 |
| 9159 | 2 | 電子公告 | 株式会社W TOKYO（W TOKYO INC.） | 2024-06-27 00:32:05 |
| 9159 | 2 | IRお問い合わせ | 株式会社W TOKYO（W TOKYO INC.） | 2024-06-27 00:32:03 |
| 9159 | 2 | IRカレンダー | 株式会社W TOKYO（W TOKYO INC.） | 2024-06-27 00:32:02 |
| 9159 | 2 | 財務ハイライト | 株式会社W TOKYO（W TOKYO INC.） | 2024-06-27 00:32:00 |
| 9159 | 2 | 株主優待 | 株式会社W TOKYO（W TOKYO INC.） | 2024-06-27 00:31:59 |
| 9159 | 2 | 株主総会 | 株式会社W TOKYO（W TOKYO INC.） | 2024-06-27 00:31:57 |
| 9159 | 2 | 株式情報 | 株式会社W TOKYO（W TOKYO INC.） | 2024-06-27 00:31:55 |
| 9159 | 2 | IR資料 | 株式会社W TOKYO（W TOKYO INC.） | 2024-06-27 00:31:53 |