| 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 | 799 | 810 | 797 | 810 | 4,000 | 11 | 101% | 101% | 2000% | ▲ | 100% | 99% | 100% | 100% | 105% |
| 20250121 | 810 | 815 | 810 | 812 | 1,100 | 2 | 100% | 100% | 28% | ▲▲ | 99% | 98% | 102% | 100% | 105% |
| 20250122 | 799 | 812 | 793 | 793 | 1,700 | -19 | 98% | 99% | 155% | ▼ | 101% | 101% | 103% | 98% | 103% |
| 20250123 | 790 | 802 | 788 | 799 | 1,600 | 6 | 101% | 101% | 94% | ▲ | 100% | 99% | 102% | 98% | 104% |
| 20250124 | 799 | 799 | 799 | 799 | 100 | 0 | 100% | 100% | 6% | -- | 100% | 101% | 103% | 98% | 104% |
| 20250127 | 785 | 798 | 785 | 787 | 12,300 | -12 | 98% | 100% | 12300% | ▼ | 100% | 101% | 103% | 97% | 102% |
| 20250128 | 787 | 795 | 786 | 786 | 800 | -1 | 100% | 100% | 7% | ▼▼ | 101% | 100% | 103% | 97% | 102% |
| 20250129 | 786 | 795 | 785 | 794 | 900 | 8 | 101% | 101% | 113% | ▲ | 100% | 100% | 104% | 98% | 103% |
| 20250131 | 782 | 795 | 781 | 785 | 3,000 | -9 | 99% | 100% | 333% | ▼ | 101% | 100% | 103% | 97% | 102% |
| 20250203 | 785 | 793 | 785 | 793 | 500 | 8 | 101% | 101% | 17% | ▲ | 99% | 100% | 102% | 98% | 103% |
| 20250204 | 793 | 793 | 785 | 785 | 1,000 | -8 | 99% | 99% | 200% | ▼ | 100% | 101% | 102% | 97% | 102% |
| 20250205 | 785 | 794 | 785 | 785 | 1,600 | 0 | 100% | 100% | 160% | -- | 100% | 100% | 102% | 97% | 102% |
| 20250206 | 785 | 792 | 785 | 785 | 900 | 0 | 100% | 100% | 56% | -- | 100% | 100% | 101% | 97% | 102% |
| 20250207 | 784 | 784 | 784 | 784 | 500 | -1 | 100% | 100% | 56% | ▼ | 101% | 102% | 102% | 97% | 101% |
| 20250210 | 780 | 791 | 780 | 791 | 600 | 7 | 101% | 101% | 120% | ▲ | 100% | 103% | 101% | 97% | 101% |
| 20250212 | 785 | 790 | 785 | 785 | 300 | -6 | 99% | 100% | 50% | ▼ | 100% | 103% | 101% | 97% | 100% |
| 20250213 | 785 | 791 | 785 | 786 | 1,200 | 1 | 100% | 100% | 400% | ▲ | 100% | 103% | 101% | 97% | 100% |
| 20250214 | 788 | 796 | 785 | 786 | 1,000 | 0 | 100% | 100% | 83% | -- | 102% | 102% | 101% | 97% | 100% |
| 20250217 | 786 | 827 | 786 | 798 | 4,000 | 12 | 102% | 102% | 400% | ▲ | 101% | 100% | 99% | 98% | 102% |
| 20250218 | 800 | 821 | 800 | 811 | 1,600 | 13 | 102% | 101% | 40% | ▲▲ | 101% | 99% | 98% | 100% | 103% |
| 20250219 | 803 | 817 | 803 | 810 | 700 | -1 | 100% | 101% | 44% | ▼ | 101% | 99% | 99% | 100% | 103% |
| 20250225 | 795 | 804 | 781 | 804 | 4,400 | -6 | 99% | 101% | 629% | ▼▼ | 99% | 98% | 101% | 99% | 103% |
| 20250226 | 804 | 804 | 798 | 798 | 700 | -6 | 99% | 99% | 16% | ▼▼▼ | 100% | 99% | 103% | 98% | 102% |
| 20250227 | 795 | 805 | 795 | 795 | 300 | -3 | 100% | 100% | 43% | ▼▼▼▼ | 100% | 99% | 104% | 98% | 101% |
| 20250228 | 788 | 795 | 780 | 786 | 3,500 | -9 | 99% | 100% | 1167% | ▼▼▼▼▼ | 100% | 102% | 105% | 97% | 100% |
| 20250303 | 779 | 793 | 778 | 778 | 2,300 | -8 | 99% | 100% | 66% | ▼▼▼▼▼▼ | 101% | 102% | 105% | 96% | 100% |
| 20250304 | 779 | 793 | 778 | 787 | 1,700 | 9 | 101% | 101% | 74% | ▲ | 100% | 100% | 104% | 97% | 101% |
| 20250305 | 781 | 787 | 777 | 780 | 2,000 | -7 | 99% | 100% | 118% | ▼ | 100% | 100% | 105% | 96% | 100% |
| 20250306 | 778 | 784 | 778 | 780 | 1,000 | 0 | 100% | 100% | 50% | -- | 102% | 100% | 105% | 96% | 100% |
| 20250307 | 780 | 793 | 780 | 793 | 3,100 | 13 | 102% | 102% | 310% | ▲ | 97% | 98% | 102% | 98% | 102% |
| 20250311 | 799 | 799 | 777 | 779 | 3,000 | -14 | 98% | 97% | 97% | ▼ | 101% | 101% | 103% | 96% | 100% |
| 20250312 | 770 | 781 | 770 | 775 | 2,300 | -4 | 99% | 101% | 77% | ▼▼ | 100% | 102% | 102% | 96% | 100% |
| 20250313 | 774 | 779 | 774 | 774 | 1,100 | -1 | 100% | 100% | 48% | ▼▼▼ | 101% | 102% | 102% | 95% | 100% |
| 20250314 | 777 | 781 | 774 | 781 | 1,000 | 7 | 101% | 101% | 91% | ▲ | 100% | 102% | 102% | 96% | 101% |
| 20250318 | 777 | 777 | 777 | 777 | 200 | -4 | 99% | 100% | 20% | ▼ | 100% | 105% | 102% | 96% | 100% |
| 20250319 | 779 | 789 | 776 | 780 | 1,100 | 3 | 100% | 100% | 550% | ▲ | 102% | 105% | 103% | 96% | 101% |
| 20250321 | 777 | 789 | 777 | 789 | 200 | 9 | 101% | 102% | 18% | ▲▲ | 100% | 103% | 101% | 97% | 102% |
| 20250324 | 789 | 789 | 780 | 786 | 86,500 | -3 | 100% | 100% | 43250% | ▼ | 100% | 101% | 102% | 97% | 102% |
| 20250325 | 788 | 789 | 786 | 789 | 4,400 | 3 | 100% | 100% | 5% | ▲ | 103% | 100% | 101% | 97% | 102% |
| 20250326 | 790 | 827 | 790 | 816 | 1,400 | 27 | 103% | 103% | 32% | ▲▲ | 102% | 99% | 100% | 100% | 105% |
| 20250327 | 801 | 815 | 801 | 815 | 200 | -1 | 100% | 102% | 14% | ▼ | 97% | 99% | 100% | 100% | 105% |
| 20250328 | 798 | 805 | 776 | 776 | 400 | -39 | 95% | 97% | 200% | ▼▼ | 102% | 102% | 103% | 95% | 100% |
| 20250331 | 775 | 794 | 775 | 793 | 1,200 | 17 | 102% | 102% | 300% | ▲ | 100% | 98% | 101% | 97% | 102% |
| 20250401 | 790 | 795 | 780 | 790 | 800 | -3 | 100% | 100% | 67% | ▼ | 99% | 100% | 103% | 97% | 102% |
| 20250402 | 779 | 779 | 775 | 775 | 600 | -15 | 98% | 99% | 75% | ▼▼ | 102% | 101% | 103% | 95% | 100% |
| 20250403 | 775 | 798 | 775 | 791 | 9,800 | 16 | 102% | 102% | 1633% | ▲ | 99% | 102% | 0% | 97% | 102% |
| 20250404 | 776 | 797 | 769 | 771 | 4,100 | -20 | 97% | 99% | 42% | ▼ | 100% | 102% | 0% | 94% | 100% |
| 20250408 | 775 | 785 | 763 | 778 | 8,100 | 7 | 101% | 100% | 198% | ▲ | 100% | 103% | 0% | 95% | 101% |
| 20250409 | 772 | 787 | 769 | 773 | 1,900 | -5 | 99% | 100% | 23% | ▼ | 101% | 101% | 0% | 95% | 100% |
| 20250410 | 780 | 800 | 771 | 784 | 1,900 | 11 | 101% | 101% | 100% | ▲ | 101% | 100% | 0% | 96% | 102% |
| 20250411 | 782 | 794 | 782 | 793 | 300 | 9 | 101% | 101% | 16% | ▲▲ | 100% | 101% | 0% | 97% | 103% |
| 20250414 | 794 | 794 | 782 | 793 | 600 | 0 | 100% | 100% | 200% | -- | 101% | 102% | 0% | 97% | 103% |
| 20250415 | 781 | 791 | 779 | 791 | 2,300 | -2 | 100% | 101% | 383% | ▼ | 100% | 0% | 0% | 97% | 103% |
| 20250416 | 781 | 781 | 781 | 781 | 300 | -10 | 99% | 100% | 13% | ▼▼ | 99% | 0% | 0% | 96% | 101% |
| 20250417 | 777 | 786 | 770 | 770 | 3,300 | -11 | 99% | 99% | 1100% | ▼▼▼ | 103% | 0% | 0% | 94% | 100% |
| 20250418 | 777 | 800 | 777 | 800 | 1,100 | 30 | 104% | 103% | 33% | ▲ | % | % | % | 98% | 104% |
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 | 565,200 | 0 | 561,200 | 0 | 4,000 |
| 2025-04-04 | 0 | 565,000 | 0 | 561,600 | 0 | 3,400 |
| 2025-03-28 | 0 | 565,700 | 0 | 560,200 | 0 | 5,500 |
| 2025-03-21 | 0 | 567,000 | 0 | 559,000 | 0 | 8,000 |
| 2025-03-14 | 0 | 567,000 | 0 | 558,900 | 0 | 8,100 |
| 2025-03-07 | 0 | 564,200 | 0 | 557,800 | 0 | 6,400 |
| 2025-02-28 | 0 | 563,700 | 0 | 556,900 | 0 | 6,800 |
| 2025-02-21 | 0 | 562,100 | 0 | 555,400 | 0 | 6,700 |
| 2025-02-14 | 0 | 562,800 | 0 | 556,400 | 0 | 6,400 |
| 2025-02-07 | 0 | 563,400 | 0 | 556,500 | 0 | 6,900 |
| 2025-01-31 | 0 | 637,400 | 0 | 630,300 | 0 | 7,100 |
| 2025-01-24 | 0 | 634,800 | 0 | 619,600 | 0 | 15,200 |
| 2025-01-17 | 0 | 632,600 | 0 | 619,800 | 0 | 12,800 |
| 2025-01-10 | 0 | 632,200 | 0 | 619,500 | 0 | 12,700 |
| 2024-12-27 | 0 | 629,000 | 0 | 615,300 | 0 | 13,700 |
| 2024-12-20 | 0 | 606,400 | 0 | 597,900 | 0 | 8,500 |
| 2024-12-13 | 0 | 601,100 | 0 | 589,800 | 0 | 11,300 |
| 2024-12-06 | 0 | 600,400 | 0 | 589,700 | 0 | 10,700 |
| 2024-11-29 | 0 | 598,700 | 0 | 589,800 | 0 | 8,900 |
| 2024-11-22 | 0 | 596,600 | 0 | 585,500 | 0 | 11,100 |
| 2024-11-15 | 0 | 595,800 | 0 | 585,600 | 0 | 10,200 |
| 2024-11-08 | 0 | 593,500 | 0 | 586,800 | 0 | 6,700 |
| 2024-11-01 | 0 | 590,600 | 0 | 582,900 | 0 | 7,700 |
| 2024-10-25 | 0 | 591,300 | 0 | 582,700 | 0 | 8,600 |
| 2024-10-18 | 0 | 593,800 | 0 | 586,000 | 0 | 7,800 |
| 2024-10-11 | 0 | 593,500 | 0 | 586,000 | 0 | 7,500 |
| 2024-10-04 | 0 | 592,700 | 0 | 585,100 | 0 | 7,600 |
| 2024-09-27 | 0 | 590,400 | 0 | 579,200 | 0 | 11,200 |
| 2024-09-20 | 0 | 590,000 | 0 | 576,400 | 0 | 13,600 |
| 2024-09-13 | 0 | 589,200 | 0 | 576,500 | 0 | 12,700 |
| 2024-09-06 | 0 | 586,300 | 0 | 574,100 | 0 | 12,200 |
| 2024-08-30 | 0 | 586,300 | 0 | 573,900 | 0 | 12,400 |
| 2024-08-23 | 0 | 587,400 | 0 | 576,300 | 0 | 11,100 |
| 2024-08-16 | 0 | 586,800 | 0 | 576,300 | 0 | 10,500 |
| 2024-08-09 | 0 | 585,300 | 0 | 576,200 | 0 | 9,100 |
| 2024-08-02 | 0 | 567,200 | 0 | 551,400 | 0 | 15,800 |
| 2024-07-26 | 0 | 571,100 | 0 | 554,800 | 0 | 16,300 |
| 2024-07-19 | 0 | 574,300 | 0 | 559,900 | 0 | 14,400 |
| 2024-07-12 | 0 | 573,700 | 0 | 561,000 | 0 | 12,700 |
| 2024-07-05 | 0 | 573,900 | 0 | 561,200 | 0 | 12,700 |
| 2024-06-28 | 0 | 568,600 | 0 | 564,800 | 0 | 3,800 |
| 2024-06-21 | 0 | 569,100 | 0 | 565,600 | 0 | 3,500 |
| 2024-06-14 | 0 | 568,800 | 0 | 565,300 | 0 | 3,500 |
| 2024-06-07 | 0 | 572,600 | 0 | 567,800 | 0 | 4,800 |
| 2024-05-31 | 0 | 573,100 | 0 | 520,900 | 0 | 52,200 |
| 2024-05-24 | 0 | 572,400 | 0 | 520,600 | 0 | 51,800 |
| 2024-05-17 | 0 | 572,100 | 0 | 520,600 | 0 | 51,500 |
| 2024-05-10 | 0 | 573,900 | 0 | 523,800 | 0 | 50,100 |
| 2024-05-02 | 0 | 572,900 | 0 | 523,100 | 0 | 49,800 |
| 2024-04-26 | 0 | 572,100 | 0 | 521,400 | 0 | 50,700 |
| 2024-04-19 | 0 | 571,300 | 0 | 518,100 | 0 | 53,200 |
| 2024-04-12 | 0 | 572,700 | 0 | 518,100 | 0 | 54,600 |
| 2024-04-05 | 0 | 573,100 | 0 | 520,000 | 0 | 53,100 |
| 2024-03-29 | 0 | 573,200 | 0 | 520,000 | 0 | 53,200 |
| 2024-03-22 | 0 | 573,000 | 0 | 519,900 | 0 | 53,100 |
| 2024-03-15 | 0 | 573,900 | 0 | 520,100 | 0 | 53,800 |
| 2024-03-08 | 0 | 574,200 | 0 | 520,100 | 0 | 54,100 |
| 2024-03-01 | 0 | 577,100 | 0 | 520,000 | 0 | 57,100 |
| 2024-02-22 | 0 | 581,200 | 0 | 532,900 | 0 | 48,300 |
| 2024-02-16 | 0 | 579,700 | 0 | 535,200 | 0 | 44,500 |
| 2024-02-09 | 0 | 575,500 | 0 | 534,800 | 0 | 40,700 |
| 2024-02-02 | 0 | 577,500 | 0 | 543,500 | 0 | 34,000 |
| 2024-01-26 | 0 | 546,800 | 0 | 534,300 | 0 | 12,500 |
| 2024-01-19 | 0 | 543,800 | 0 | 532,900 | 0 | 10,900 |
| 2024-01-12 | 0 | 538,000 | 0 | 528,600 | 0 | 9,400 |
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 |
|---|---|---|---|---|---|
| S100U13S | 350 | 2024-07-12 15:03 | 株式会社ワットマン | 株式会社フラクタル・ビジネス | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 9927 | 1 | 株式会社ワットマン | 2025-04-19 20:23:29 |
| 9927 | 2 | 株式会社ワットマン | 2024-11-15 02:32:01 |
| 9927 | 2 | よくあるご質問 | 株式会社ワットマン | 2024-06-18 22:38:56 |
| 9927 | 2 | IRに関するお問い合わせ | 株式会社ワットマン | 2024-06-18 22:38:55 |
| 9927 | 2 | IRカレンダー | 株式会社ワットマン | 2024-06-18 22:38:54 |
| 9927 | 2 | SDGsへの取り組み | 株式会社ワットマン | 2024-06-18 22:38:53 |
| 9927 | 2 | 株主総会 | 株式会社ワットマン | 2024-06-18 22:38:50 |
| 9927 | 2 | キャッシュ・フローの状況 | 株式会社ワットマン | 2024-06-18 22:38:48 |
| 9927 | 2 | コーポレート・ガバナンス | 株式会社ワットマン | 2024-06-18 22:38:45 |
| 9927 | 2 | ビジネスモデル | 株式会社ワットマン | 2024-06-18 22:38:41 |