| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,350 | 1,365 | 1,303 | 1,356 | 19,700 | 6 | 100% | 100% | 148% | ▲ | 96% | 96% | 90% | 85% | 100% |
| 20240726 | 1,423 | 1,423 | 1,360 | 1,362 | 23,500 | 6 | 100% | 96% | 119% | ▲▲ | 99% | 95% | 92% | 91% | 101% |
| 20240729 | 1,390 | 1,390 | 1,359 | 1,375 | 2,200 | 13 | 101% | 99% | 9% | ▲▲▲ | 100% | 92% | 91% | 94% | 102% |
| 20240730 | 1,376 | 1,388 | 1,370 | 1,370 | 3,700 | -5 | 100% | 100% | 168% | ▼ | 99% | 87% | 91% | 93% | 101% |
| 20240731 | 1,380 | 1,388 | 1,359 | 1,367 | 3,800 | -3 | 100% | 99% | 103% | ▼▼ | 97% | 92% | 92% | 96% | 101% |
| 20240801 | 1,365 | 1,365 | 1,300 | 1,325 | 20,900 | -42 | 97% | 97% | 550% | ▼▼▼ | 98% | 97% | 97% | 93% | 100% |
| 20240802 | 1,300 | 1,308 | 1,262 | 1,271 | 13,900 | -54 | 96% | 98% | 67% | ▼▼▼▼ | 97% | 107% | 107% | 89% | 100% |
| 20240805 | 1,181 | 1,195 | 1,115 | 1,151 | 28,200 | -120 | 91% | 97% | 203% | ▼▼▼▼▼ | 101% | 108% | 108% | 81% | 100% |
| 20240806 | 1,184 | 1,249 | 1,130 | 1,200 | 8,900 | 49 | 104% | 101% | 32% | ▲ | 105% | 107% | 109% | 84% | 104% |
| 20240807 | 1,195 | 1,254 | 1,182 | 1,254 | 11,700 | 54 | 105% | 105% | 131% | ▲▲ | 102% | 102% | 108% | 88% | 109% |
| 20240808 | 1,230 | 1,330 | 1,227 | 1,255 | 19,100 | 1 | 100% | 102% | 163% | ▲▲▲ | 101% | 100% | 113% | 88% | 109% |
| 20240809 | 1,255 | 1,279 | 1,255 | 1,264 | 6,800 | 9 | 101% | 101% | 36% | ▲▲▲▲ | 99% | 97% | 110% | 88% | 110% |
| 20240813 | 1,294 | 1,300 | 1,226 | 1,278 | 15,300 | 14 | 101% | 99% | 225% | ▲▲▲▲▲ | 100% | 99% | 113% | 90% | 111% |
| 20240814 | 1,260 | 1,265 | 1,241 | 1,255 | 1,100 | -23 | 98% | 100% | 7% | ▼ | 100% | 101% | 114% | 89% | 109% |
| 20240815 | 1,246 | 1,261 | 1,242 | 1,251 | 800 | -4 | 100% | 100% | 73% | ▼▼ | 98% | 98% | 111% | 89% | 109% |
| 20240816 | 1,279 | 1,279 | 1,252 | 1,252 | 700 | 1 | 100% | 98% | 88% | ▲ | 99% | 100% | 112% | 91% | 109% |
| 20240819 | 1,263 | 1,265 | 1,247 | 1,247 | 8,400 | -5 | 100% | 99% | 1200% | ▼ | 100% | 101% | 114% | 90% | 108% |
| 20240820 | 1,247 | 1,252 | 1,241 | 1,241 | 6,600 | -6 | 100% | 100% | 79% | ▼▼ | 100% | 100% | 114% | 90% | 108% |
| 20240821 | 1,250 | 1,265 | 1,241 | 1,253 | 1,200 | 12 | 101% | 100% | 18% | ▲ | 99% | 98% | 113% | 91% | 109% |
| 20240822 | 1,252 | 1,253 | 1,241 | 1,244 | 1,000 | -9 | 99% | 99% | 83% | ▼ | 101% | 101% | 114% | 90% | 108% |
| 20240823 | 1,245 | 1,265 | 1,242 | 1,257 | 10,000 | 13 | 101% | 101% | 1000% | ▲ | 98% | 99% | 110% | 91% | 109% |
| 20240826 | 1,273 | 1,273 | 1,240 | 1,248 | 6,200 | -9 | 99% | 98% | 62% | ▼ | 99% | 101% | 114% | 91% | 108% |
| 20240827 | 1,245 | 1,251 | 1,219 | 1,232 | 7,500 | -16 | 99% | 99% | 121% | ▼▼ | 99% | 104% | 115% | 90% | 107% |
| 20240828 | 1,231 | 1,232 | 1,191 | 1,217 | 20,800 | -15 | 99% | 99% | 277% | ▼▼▼ | 104% | 107% | 116% | 89% | 106% |
| 20240829 | 1,217 | 1,289 | 1,217 | 1,260 | 17,800 | 43 | 104% | 104% | 86% | ▲ | 98% | 106% | 113% | 95% | 109% |
| 20240830 | 1,253 | 1,253 | 1,220 | 1,226 | 31,700 | -34 | 97% | 98% | 178% | ▼ | 102% | 114% | 114% | 96% | 107% |
| 20240902 | 1,240 | 1,260 | 1,236 | 1,259 | 8,400 | 33 | 103% | 102% | 26% | ▲ | 102% | 113% | 113% | 99% | 109% |
| 20240903 | 1,253 | 1,294 | 1,253 | 1,279 | 15,900 | 20 | 102% | 102% | 189% | ▲▲ | 103% | 110% | 112% | 100% | 107% |
| 20240904 | 1,266 | 1,330 | 1,265 | 1,308 | 7,500 | 29 | 102% | 103% | 47% | ▲▲▲ | 101% | 105% | 111% | 100% | 107% |
| 20240905 | 1,308 | 1,325 | 1,308 | 1,325 | 1,700 | 17 | 101% | 101% | 23% | ▲▲▲▲ | 107% | 101% | 109% | 100% | 109% |
| 20240906 | 1,325 | 1,430 | 1,325 | 1,419 | 14,800 | 94 | 107% | 107% | 871% | ▲▲▲▲▲ | 101% | 97% | 105% | 100% | 117% |
| 20240909 | 1,389 | 1,410 | 1,365 | 1,398 | 10,900 | -21 | 99% | 101% | 74% | ▼ | 99% | 98% | 107% | 99% | 115% |
| 20240910 | 1,390 | 1,402 | 1,368 | 1,377 | 9,200 | -21 | 98% | 99% | 84% | ▼▼ | 100% | 103% | 118% | 97% | 113% |
| 20240911 | 1,335 | 1,374 | 1,326 | 1,335 | 21,500 | -42 | 97% | 100% | 234% | ▼▼▼ | 101% | 103% | 126% | 94% | 110% |
| 20240912 | 1,336 | 1,363 | 1,336 | 1,344 | 4,800 | 9 | 101% | 101% | 22% | ▲ | 100% | 104% | 125% | 95% | 110% |
| 20240913 | 1,350 | 1,365 | 1,335 | 1,351 | 4,800 | 7 | 101% | 100% | 100% | ▲▲ | 101% | 104% | 133% | 95% | 111% |
| 20240917 | 1,346 | 1,370 | 1,346 | 1,360 | 4,600 | 9 | 101% | 101% | 96% | ▲▲▲ | 100% | 103% | 131% | 96% | 112% |
| 20240918 | 1,370 | 1,372 | 1,360 | 1,372 | 900 | 12 | 101% | 100% | 20% | ▲▲▲▲ | 100% | 103% | 130% | 97% | 113% |
| 20240919 | 1,378 | 1,385 | 1,372 | 1,373 | 3,000 | 1 | 100% | 100% | 333% | ▲▲▲▲▲ | 101% | 101% | 129% | 97% | 113% |
| 20240920 | 1,389 | 1,404 | 1,381 | 1,404 | 1,400 | 31 | 102% | 101% | 47% | ▲▲▲▲▲▲ | 99% | 100% | 127% | 99% | 115% |
| 20240924 | 1,404 | 1,404 | 1,386 | 1,390 | 4,900 | -14 | 99% | 99% | 350% | ▼ | 102% | 103% | 129% | 98% | 114% |
| 20240925 | 1,382 | 1,416 | 1,382 | 1,416 | 6,000 | 26 | 102% | 102% | 122% | ▲ | 99% | 100% | 126% | 100% | 116% |
| 20240926 | 1,416 | 1,416 | 1,397 | 1,405 | 5,600 | -11 | 99% | 99% | 93% | ▼ | 99% | 100% | 126% | 99% | 115% |
| 20240927 | 1,415 | 1,417 | 1,402 | 1,402 | 1,200 | -3 | 100% | 99% | 21% | ▼▼ | 100% | 103% | 128% | 99% | 114% |
| 20240930 | 1,401 | 1,424 | 1,369 | 1,403 | 7,600 | 1 | 100% | 100% | 633% | ▲ | 100% | 102% | 119% | 99% | 114% |
| 20241001 | 1,419 | 1,429 | 1,405 | 1,417 | 6,200 | 14 | 101% | 100% | 82% | ▲▲ | 99% | 103% | 119% | 100% | 113% |
| 20241002 | 1,418 | 1,418 | 1,400 | 1,404 | 6,100 | -13 | 99% | 99% | 98% | ▼ | 100% | 106% | 120% | 99% | 110% |
| 20241003 | 1,409 | 1,410 | 1,405 | 1,410 | 700 | 6 | 100% | 100% | 11% | ▲ | 102% | 111% | 116% | 99% | 108% |
| 20241004 | 1,424 | 1,459 | 1,413 | 1,446 | 11,200 | 36 | 103% | 102% | 1600% | ▲▲ | 100% | 116% | 114% | 100% | 109% |
| 20241007 | 1,444 | 1,471 | 1,444 | 1,448 | 16,200 | 2 | 100% | 100% | 145% | ▲▲▲ | 100% | 123% | 0% | 100% | 108% |
| 20241008 | 1,458 | 1,468 | 1,452 | 1,461 | 12,200 | 13 | 101% | 100% | 75% | ▲▲▲▲ | 102% | 122% | 0% | 100% | 109% |
| 20241009 | 1,460 | 1,572 | 1,458 | 1,489 | 27,500 | 28 | 102% | 102% | 225% | ▲▲▲▲▲ | 105% | 112% | 0% | 100% | 112% |
| 20241010 | 1,499 | 1,602 | 1,499 | 1,581 | 34,600 | 92 | 106% | 105% | 126% | ▲▲▲▲▲▲ | 106% | 107% | 0% | 100% | 118% |
| 20241011 | 1,586 | 1,720 | 1,586 | 1,682 | 33,600 | 101 | 106% | 106% | 97% | ▲▲▲▲▲▲▲ | 106% | 100% | 0% | 100% | 125% |
| 20241015 | 1,684 | 1,790 | 1,684 | 1,788 | 41,900 | 106 | 106% | 106% | 125% | ▲▲▲▲▲▲▲▲ | 94% | 93% | 0% | 100% | 132% |
| 20241016 | 1,774 | 1,774 | 1,644 | 1,674 | 69,100 | -114 | 94% | 94% | 165% | ▼ | 101% | 99% | 0% | 94% | 123% |
| 20241017 | 1,661 | 1,720 | 1,625 | 1,681 | 44,500 | 7 | 100% | 101% | 64% | ▲ | 101% | 0% | 0% | 94% | 123% |
| 20241018 | 1,680 | 1,711 | 1,665 | 1,690 | 29,900 | 9 | 101% | 101% | 67% | ▲▲ | 95% | 0% | 0% | 95% | 123% |
| 20241021 | 1,724 | 1,724 | 1,627 | 1,638 | 43,300 | -52 | 97% | 95% | 145% | ▼ | 101% | 0% | 0% | 92% | 118% |
| 20241022 | 1,635 | 1,678 | 1,635 | 1,649 | 17,100 | 11 | 101% | 101% | 39% | ▲ | % | % | % | 92% | 119% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 853,300 | 0 | 770,800 | 0 | 82,500 |
| 2024-10-11 | 0 | 810,600 | 0 | 760,800 | 0 | 49,800 |
| 2024-10-04 | 0 | 801,300 | 0 | 765,100 | 0 | 36,200 |
| 2024-09-27 | 0 | 795,400 | 0 | 763,500 | 0 | 31,900 |
| 2024-09-20 | 0 | 810,300 | 0 | 775,300 | 0 | 35,000 |
| 2024-09-13 | 0 | 806,800 | 0 | 770,700 | 0 | 36,100 |
| 2024-09-06 | 0 | 797,000 | 0 | 760,900 | 0 | 36,100 |
| 2024-08-30 | 0 | 787,100 | 0 | 749,500 | 0 | 37,600 |
| 2024-08-23 | 0 | 772,600 | 0 | 737,600 | 0 | 35,000 |
| 2024-08-16 | 0 | 766,000 | 0 | 731,800 | 0 | 34,200 |
| 2024-08-09 | 0 | 763,100 | 0 | 730,500 | 0 | 32,600 |
| 2024-08-02 | 0 | 763,500 | 0 | 729,600 | 0 | 33,900 |
| 2024-07-26 | 0 | 759,200 | 0 | 727,500 | 0 | 31,700 |
| 2024-07-19 | 0 | 769,700 | 0 | 729,700 | 0 | 40,000 |
| 2024-07-12 | 0 | 770,100 | 0 | 727,300 | 0 | 42,800 |
| 2024-07-05 | 0 | 769,700 | 0 | 726,900 | 0 | 42,800 |
| 2024-06-28 | 0 | 773,800 | 0 | 725,600 | 0 | 48,200 |
| 2024-06-21 | 0 | 781,700 | 0 | 733,600 | 0 | 48,100 |
| 2024-06-14 | 0 | 794,300 | 0 | 733,100 | 0 | 61,200 |
| 2024-06-07 | 0 | 794,300 | 0 | 733,200 | 0 | 61,100 |
| 2024-05-31 | 0 | 790,000 | 0 | 731,600 | 0 | 58,400 |
| 2024-05-24 | 0 | 777,400 | 0 | 726,100 | 0 | 51,300 |
| 2024-05-17 | 0 | 773,700 | 0 | 723,500 | 0 | 50,200 |
| 2024-05-10 | 0 | 773,300 | 0 | 723,300 | 0 | 50,000 |
| 2024-05-02 | 0 | 770,200 | 0 | 720,300 | 0 | 49,900 |
| 2024-04-26 | 0 | 768,800 | 0 | 719,300 | 0 | 49,500 |
| 2024-04-19 | 0 | 760,000 | 0 | 716,900 | 0 | 43,100 |
| 2024-04-12 | 0 | 745,000 | 0 | 716,000 | 0 | 29,000 |
| 2024-04-05 | 0 | 744,800 | 0 | 716,100 | 0 | 28,700 |
| 2024-03-29 | 0 | 743,100 | 0 | 715,900 | 0 | 27,200 |
| 2024-03-22 | 0 | 768,400 | 0 | 740,600 | 0 | 27,800 |
| 2024-03-15 | 0 | 367,900 | 0 | 340,100 | 0 | 27,800 |
| 2024-03-08 | 0 | 368,100 | 0 | 339,700 | 0 | 28,400 |
| 2024-03-01 | 0 | 365,400 | 0 | 336,700 | 0 | 28,700 |
| 2024-02-22 | 0 | 366,300 | 0 | 341,200 | 0 | 25,100 |
| 2024-02-16 | 0 | 376,800 | 0 | 347,300 | 0 | 29,500 |
| 2024-02-09 | 0 | 612,600 | 0 | 349,200 | 0 | 263,400 |
| 2024-02-02 | 0 | 627,700 | 0 | 349,400 | 0 | 278,300 |
| 2024-01-26 | 0 | 626,200 | 0 | 349,100 | 0 | 277,100 |
| 2024-01-19 | 0 | 625,900 | 0 | 349,200 | 0 | 276,700 |
| 2024-01-12 | 0 | 620,800 | 0 | 346,900 | 0 | 273,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240809 | 15:10 | ウィザス | 2025年3月期第1四半期決算短信［日本基準］（連結） |
| 20240809 | 15:10 | ウィザス | 2025年3月期第1四半期決算説明資料 |
| 20240725 | 16:00 | ウィザス | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240627 | 15:10 | ウィザス | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20240620 | 18:30 | ウィザス | 株主総会検査役の選任に関するお知らせ |
| 20240613 | 15:10 | ウィザス | 株主による株主総会検査役の選任の申立てに関するお知らせ |
| 20240527 | 15:10 | ウィザス | 株主提案に対する当社取締役会の意見に関するお知らせ |
| 20240527 | 15:10 | ウィザス | 剰余金の配当に関するお知らせ |
| 20240527 | 15:10 | ウィザス | 役員の異動に関するお知らせ |
| 20240527 | 15:10 | ウィザス | 「当社株式等の大規模買付行為に関する対応策（買収防衛策）」に基づく独立委員会委員の一部変更に関するお知らせ |
| 20240513 | 15:10 | ウィザス | 2024年3月期_決算説明資料 |
| 20240513 | 15:10 | ウィザス | 2024年3月期決算短信[日本基準]（連結） |
| 20240513 | 15:10 | ウィザス | 配当予想の修正（増配）に関するお知らせ |
| 20240513 | 15:10 | ウィザス | 特別損失（減損損失）の計上に関するお知らせ |
| 20240329 | 15:40 | ウィザス | 株式会社すららネットとの業務提携に関するお知らせ |
| 20240213 | 15:10 | ウィザス | 2024年3月期第3四半期決算説明資料 |
| 20240213 | 15:10 | ウィザス | 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
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UA8R | 350 | 2024-08-28 15:01 | 株式会社ウィザス | Ｓｗｉｓｓ－Ａｓｉａ Ｆｉｎａｎｃｉａｌ Ｓｅｒｖｉｃｅｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100THEL | 350 | 2024-05-27 15:06 | 株式会社ウィザス | Ｓｗｉｓｓ－Ａｓｉａ Ｆｉｎａｎｃｉａｌ Ｓｅｒｖｉｃｅｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100T52Y | 350 | 2024-03-27 14:21 | 株式会社ウィザス | 堀川 一晃 | 変更報告書 |
| S100T4RY | 360 | 2024-03-27 12:00 | 株式会社ウィザス | 堀川 一晃 | 訂正報告書（大量保有報告書・変更報告書） |
| S100T3B8 | 350 | 2024-03-26 15:00 | 株式会社ウィザス | Ｓｗｉｓｓ－Ａｓｉａ Ｆｉｎａｎｃｉａｌ Ｓｅｒｖｉｃｅｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
| S100SYT4 | 360 | 2024-03-04 10:51 | 株式会社ウィザス | 堀川 一晃 | 訂正報告書（大量保有報告書・変更報告書） |
| S100SXYG | 350 | 2024-02-26 15:00 | 株式会社ウィザス | Ｓｗｉｓｓ－Ａｓｉａ Ｆｉｎａｎｃｉａｌ Ｓｅｒｖｉｃｅｓ Ｐｔｅ． Ｌｔｄ． | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9696 | 1 | 株式会社ウィザス | 2024-10-23 05:28:30 |
| 9696 | 2 | 2024-10-23 05:32:40 | |
| 9696 | 2 | 2024-10-22 17:32:58 | |
| 9696 | 2 | 2024-10-22 05:31:53 | |
| 9696 | 2 | 2024-10-22 05:31:43 | |
| 9696 | 2 | 2024-10-21 17:31:35 | |
| 9696 | 2 | 2024-10-21 04:32:47 | |
| 9696 | 2 | 2024-10-20 16:32:23 | |
| 9696 | 2 | 2024-10-20 04:32:15 | |
| 9696 | 2 | 2024-10-19 16:31:29 |