[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:427億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260608 | 3,680 | 3,695 | 3,525 | 3,575 | 120,700 | 17,600 | 92% | ▼ | 7777 | 51 | 6 | 80% | 0% |
| 20260609 | 3,635 | 3,695 | 3,570 | 3,690 | 89,300 | -31,400 | 103% | ▲ | 5282 | 51 | 5 | 83% | 3% |
| 20260610 | 3,650 | 3,650 | 3,430 | 3,535 | 103,900 | 14,600 | 96% | ▼ | 7717 | 51 | 4 | 79% | 0% |
| 20260611 | 3,520 | 3,630 | 3,400 | 3,570 | 92,100 | -11,800 | 101% | ▲ | 8882 | 51 | 3 | 80% | 1% |
| 20260612 | 3,755 | 3,790 | 3,500 | 3,670 | 90,000 | -2,100 | 103% | ▲▲ | 2222 | 51 | 2 | 82% | 4% |
| 20260615 | 3,740 | 3,990 | 3,700 | 3,965 | 119,900 | 29,900 | 108% | ▲▲▲ | 1171 | 0 | 1 | 89% | 12% |
| 20260616 | 3,960 | 4,165 | 3,920 | 4,155 | 103,400 | -16,500 | 105% | ▲▲▲▲ | 2222 | 0 | 2 | 93% | 18% |
| 20260617 | 4,225 | 4,470 | 4,175 | 4,290 | 154,700 | 51,300 | 103% | ▲▲▲▲▲ | 1111 | 40 | 4 | 96% | 21% |
| 20260618 | 4,290 | 4,540 | 4,290 | 4,395 | 159,600 | 4,900 | 102% | ▲▲▲▲▲▲ | 1111 | 40 | 3 | 98% | 24% |
| 20260619 | 4,450 | 4,450 | 3,970 | 4,005 | 156,800 | -2,800 | 91% | ▼ | 8828 | 0 | 0 | 91% | 13% |
| 20260622 | 4,045 | 4,525 | 3,995 | 4,510 | 212,900 | 56,100 | 113% | ▲ | 1171 | 0 | 1 | 100% | 28% |
| 20260623 | 4,545 | 4,545 | 4,070 | 4,185 | 153,900 | -59,000 | 93% | ▼ | 2228 | 0 | 0 | 93% | 18% |
| 20260624 | 4,115 | 4,170 | 3,890 | 3,945 | 157,200 | 3,300 | 94% | ▼▼ | 7777 | 0 | 6 | 87% | 12% |
| 20260625 | 4,015 | 4,190 | 3,850 | 4,180 | 128,200 | -29,000 | 106% | ▲ | 2882 | 0 | 3 | 93% | 18% |
| 20260626 | 4,110 | 4,260 | 3,975 | 3,985 | 62,400 | -65,800 | 95% | ▼ | 2228 | 0 | 4 | 88% | 13% |
| 20260629 | 4,150 | 4,365 | 4,150 | 4,225 | 87,100 | 24,700 | 106% | ▲ | 1111 | 0 | 3 | 94% | 20% |
| 20260630 | 4,225 | 4,315 | 4,140 | 4,250 | 51,200 | -35,900 | 101% | ▲▲ | 8822 | 51 | 2 | 94% | 20% |
| 20260701 | 4,320 | 4,585 | 4,310 | 4,460 | 144,200 | 93,000 | 105% | ▲▲▲ | 1111 | 40 | 3 | 99% | 26% |
| 20260702 | 4,495 | 4,590 | 4,320 | 4,325 | 84,800 | -59,400 | 97% | ▼ | 2228 | 0 | 0 | 96% | 22% |
| 20260703 | 4,320 | 4,570 | 4,320 | 4,570 | 108,200 | 23,400 | 106% | ▲ | 7471 | 0 | 1 | 100% | 29% |
| 20260706 | 4,520 | 4,520 | 4,340 | 4,355 | 77,000 | -31,200 | 95% | ▼ | 8228 | 0 | 0 | 95% | 23% |
| 20260707 | 4,325 | 4,355 | 4,115 | 4,125 | 88,000 | 11,000 | 95% | ▼▼ | 7777 | 51 | 0 | 90% | 17% |
| 20260708 | 4,095 | 4,195 | 4,060 | 4,115 | 47,000 | -41,000 | 100% | ▼▼▼ | 8888 | 24 | 0 | 90% | 15% |
| 20260709 | 4,185 | 4,370 | 4,175 | 4,230 | 58,600 | 11,600 | 103% | ▲ | 1111 | 51 | 0 | 93% | 15% |
TDNET
機関空売り
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 |
|---|---|---|---|---|---|---|
| 2026-06-26 | ||||||
| 2026-06-19 | ||||||
| 2026-06-12 |
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 |