[135A]ヴレインＳ:【AI】製造業向けAIソリューションの提供
Yahoo! 【グロース/25情報･通信業】 売上高:21440 当期純利益:4250 総資産:18730 時価:291億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 2,662 | 2,674 | 2,535 | 2,548 | 83,500 | 9,300 | 97% | ▼▼▼▼ | 7777 | 24 | 12 | 87% | 7% |
| 20250930 | 2,550 | 2,628 | 2,550 | 2,590 | 48,400 | -35,100 | 102% | ▲ | 8282 | 0 | 11 | 88% | 9% |
| 20251001 | 2,590 | 2,602 | 2,455 | 2,461 | 77,400 | 29,000 | 95% | ▼ | 7717 | 0 | 10 | 84% | 3% |
| 20251002 | 2,479 | 2,570 | 2,479 | 2,568 | 55,200 | -22,200 | 104% | ▲ | 8282 | 51 | 3 | 87% | 8% |
| 20251003 | 2,600 | 2,663 | 2,550 | 2,577 | 60,000 | 4,800 | 100% | ▲▲ | 1111 | 40 | 8 | 88% | 8% |
| 20251006 | 2,709 | 2,709 | 2,601 | 2,637 | 53,800 | -6,200 | 102% | ▲▲▲ | 2222 | 51 | 7 | 90% | 11% |
| 20251007 | 2,641 | 2,647 | 2,515 | 2,548 | 76,100 | 22,300 | 97% | ▼ | 7777 | 0 | 6 | 87% | 7% |
| 20251008 | 2,544 | 2,615 | 2,518 | 2,561 | 52,200 | -23,900 | 101% | ▲ | 8282 | 51 | 5 | 87% | 8% |
| 20251009 | 2,572 | 2,666 | 2,536 | 2,614 | 74,800 | 22,600 | 102% | ▲▲ | 1111 | 40 | 4 | 89% | 9% |
| 20251010 | 2,617 | 2,646 | 2,520 | 2,520 | 102,900 | 28,100 | 96% | ▼ | 7717 | 0 | 3 | 86% | 5% |
| 20251014 | 2,505 | 2,530 | 2,382 | 2,387 | 159,800 | 56,900 | 95% | ▼▼ | 7777 | 0 | 2 | 81% | 0% |
| 20251015 | 2,800 | 2,887 | 2,788 | 2,887 | 234,200 | 74,400 | 121% | ▲ | 1111 | 0 | 2 | 98% | 21% |
| 20251016 | 2,907 | 3,095 | 2,807 | 2,988 | 578,300 | 344,100 | 103% | ▲▲ | 1111 | 40 | 0 | 100% | 25% |
| 20251017 | 2,944 | 3,050 | 2,916 | 2,942 | 165,000 | -413,300 | 98% | ▼ | 8228 | 0 | 0 | 98% | 23% |
| 20251020 | 2,986 | 3,050 | 2,918 | 2,921 | 124,700 | -40,300 | 99% | ▼▼ | 5228 | 0 | 0 | 98% | 22% |
| 20251021 | 2,933 | 2,934 | 2,769 | 2,851 | 111,000 | -13,700 | 98% | ▼▼▼ | 8888 | 24 | 0 | 95% | 19% |
| 20251022 | 2,869 | 3,005 | 2,833 | 2,990 | 110,400 | -600 | 105% | ▲ | 2282 | 0 | 4 | 100% | 25% |
| 20251023 | 2,991 | 3,035 | 2,910 | 2,913 | 114,100 | 3,700 | 97% | ▼ | 1117 | 0 | 0 | 97% | 22% |
| 20251024 | 2,950 | 2,997 | 2,896 | 2,954 | 53,900 | -60,200 | 101% | ▲ | 8882 | 51 | 0 | 99% | 24% |
| 20251027 | 2,999 | 3,060 | 2,990 | 3,045 | 70,400 | 16,500 | 103% | ▲▲ | 1111 | 51 | 0 | 100% | 28% |
| 20251028 | 3,060 | 3,060 | 2,864 | 2,888 | 111,000 | 40,600 | 95% | ▼ | 4717 | 0 | 0 | 95% | 21% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-16 | 135A | GOLDMAN SACHS INTERNATIONAL | 31,800 | 0% | ▼ | -23,200 |
| 2025-10-16 | 135A | Nomura International plc | 44,100 | 0% | ▼ | -29,200 |
| 2025-10-16 | 135A | 個人 | 40,100 | 0% | ▼ | -13,300 |
| 2025-10-15 | 135A | GOLDMAN SACHS INTERNATIONAL | 55,000 | 1% | ▲ | 7,800 |
| 2025-10-15 | 135A | Nomura International plc | 73,300 | 1% | ▼ | -9,300 |
| 2025-10-14 | 135A | Nomura International plc | 82,600 | 1% | ▼ | -17,900 |
| 2025-10-10 | 135A | Nomura International plc | 100,500 | 1% | ▼ | -19,800 |
| 2025-10-08 | 135A | Nomura International plc | 120,300 | 1% | ▼ | -11,400 |
| 2025-10-07 | 135A | Nomura International plc | 131,700 | 1% | ▼ | -9,600 |
| 2025-10-06 | 135A | Nomura International plc | 141,300 | 1% | ▼ | -10,300 |
| 2025-10-03 | 135A | GOLDMAN SACHS INTERNATIONAL | 47,200 | 0% | ▼ | -9,100 |
| 2025-10-01 | 135A | GOLDMAN SACHS INTERNATIONAL | 56,300 | 1% | ▲ |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 277,500 | 174,600 | 126,600 | 0 | 150,900 | 174,600 |
| 2025-10-10 | 314,300 | 200,400 | 122,700 | 0 | 191,600 | 200,400 |
| 2025-10-03 | 310,700 | 203,100 | 121,200 | 0 | 189,500 | 203,100 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-03 15:31 | S100WK9D | 南塲 勇佑 | 変更報告書 |
| 2025-07-09 16:00 | S100WABR | 南塲 勇佑 | 変更報告書 |
| 2025-06-25 16:01 | S100VXQ0 | 南塲 勇佑 | 変更報告書 |
| 2025-03-24 15:30 | S100VF8G | 南塲 勇佑 | 変更報告書 |
| 2025-03-19 15:31 | S100VE1I | 南塲 勇佑 | 変更報告書 |
| 2025-01-20 15:42 | S100V3YB | 南塲 勇佑 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-01-17 17:11 | S100V3LX | 南塲 勇佑 | 変更報告書 |
| 2024-03-28 16:00 | S100T5QA | 南塲 勇佑 | 変更報告書 |
| 2024-03-26 16:00 | S100T33Y | ジャフコ グループ株式会社 | 変更報告書 |
| 2024-03-04 16:07 | S100SZO1 | ジャフコ グループ株式会社 | 変更報告書 |
| 2024-03-01 16:02 | S100SYX6 | ジャフコ グループ株式会社 | 大量保有報告書 |
| 2024-02-29 15:45 | S100SZ3M | 南塲 勇佑 | 大量保有報告書 |