[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:332億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 2,986 | 3,050 | 2,918 | 2,921 | 124,700 | -40,300 | 99% | ▼▼ | 5228 | 0 | 13 | 98% | 22% |
| 20251021 | 2,933 | 2,934 | 2,769 | 2,851 | 111,000 | -13,700 | 98% | ▼▼▼ | 8888 | 24 | 12 | 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 | 10 | 97% | 22% |
| 20251024 | 2,950 | 2,997 | 2,896 | 2,954 | 53,900 | -60,200 | 101% | ▲ | 8882 | 51 | 9 | 99% | 24% |
| 20251027 | 2,999 | 3,060 | 2,990 | 3,045 | 70,400 | 16,500 | 103% | ▲▲ | 1111 | 51 | 8 | 100% | 28% |
| 20251028 | 3,060 | 3,060 | 2,864 | 2,888 | 111,000 | 40,600 | 95% | ▼ | 4717 | 0 | 9 | 95% | 21% |
| 20251029 | 2,894 | 2,903 | 2,753 | 2,805 | 91,100 | -19,900 | 97% | ▼▼ | 8888 | 0 | 6 | 92% | 18% |
| 20251030 | 2,778 | 2,930 | 2,770 | 2,839 | 64,200 | -26,900 | 101% | ▲ | 2282 | 0 | 3 | 93% | 19% |
| 20251031 | 2,856 | 2,950 | 2,856 | 2,906 | 61,700 | -2,500 | 102% | ▲▲ | 2222 | 0 | 4 | 95% | 22% |
| 20251104 | 2,935 | 3,010 | 2,933 | 2,969 | 85,300 | 23,600 | 102% | ▲▲▲ | 1111 | 40 | 3 | 98% | 24% |
| 20251105 | 2,913 | 2,960 | 2,791 | 2,950 | 83,300 | -2,000 | 99% | ▼ | 8888 | 0 | 2 | 97% | 24% |
| 20251106 | 3,280 | 3,300 | 3,105 | 3,160 | 322,100 | 238,800 | 107% | ▲ | 1111 | 0 | 4 | 100% | 32% |
| 20251107 | 3,170 | 3,265 | 3,015 | 3,060 | 224,300 | -97,800 | 97% | ▼ | 8888 | 0 | 2 | 97% | 28% |
| 20251110 | 3,290 | 3,445 | 3,265 | 3,355 | 245,100 | 20,800 | 110% | ▲ | 1111 | 0 | 2 | 100% | 41% |
| 20251111 | 3,355 | 3,560 | 3,340 | 3,520 | 255,400 | 10,300 | 105% | ▲▲ | 1111 | 40 | 2 | 100% | 47% |
| 20251112 | 3,590 | 3,725 | 3,430 | 3,530 | 303,400 | 48,000 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 26% |
| 20251113 | 3,540 | 3,560 | 3,370 | 3,455 | 136,500 | -166,900 | 98% | ▼ | 8888 | 0 | 0 | 98% | 23% |
| 20251114 | 3,400 | 3,540 | 3,390 | 3,470 | 79,800 | -56,700 | 100% | ▲ | 8282 | 0 | 2 | 98% | 24% |
| 20251117 | 3,440 | 3,615 | 3,400 | 3,600 | 116,700 | 36,900 | 104% | ▲▲ | 1111 | 40 | 0 | 100% | 28% |
| 20251118 | 3,480 | 3,520 | 3,365 | 3,365 | 121,300 | 4,600 | 93% | ▼ | 7717 | 0 | 0 | 93% | 20% |
| 20251119 | 3,320 | 3,400 | 3,270 | 3,285 | 90,200 | -31,100 | 98% | ▼▼ | 8888 | 51 | 0 | 91% | 17% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-14 | 135A | Nomura International plc | 63,900 | 1% | ▼ | -9,700 |
| 2025-11-13 | 135A | Nomura International plc | 73,600 | 1% | ▲ | 5,100 |
| 2025-11-12 | 135A | GOLDMAN SACHS INTERNATIONAL | 45,200 | 0% | ▼ | -17,500 |
| 2025-11-12 | 135A | Nomura International plc | 68,500 | 1% | ▲ | 14,400 |
| 2025-11-11 | 135A | GOLDMAN SACHS INTERNATIONAL | 62,700 | 1% | ▼ | -13,800 |
| 2025-11-11 | 135A | Nomura International plc | 54,100 | 1% | ▲ | 12,300 |
| 2025-11-10 | 135A | GOLDMAN SACHS INTERNATIONAL | 76,500 | 1% | ▲ | 18,100 |
| 2025-11-10 | 135A | Nomura International plc | 41,800 | 0% | ▼ | -17,800 |
| 2025-11-07 | 135A | GOLDMAN SACHS INTERNATIONAL | 58,400 | 1% | ▲ | |
| 2025-11-06 | 135A | Nomura International plc | 59,600 | 1% | ▼ | -9,600 |
| 2025-11-05 | 135A | Nomura International plc | 69,200 | 1% | ▲ | 14,200 |
| 2025-11-04 | 135A | Nomura International plc | 55,000 | 1% | ▲ | 5,400 |
| 2025-10-31 | 135A | Nomura International plc | 49,600 | 0% | ▼ | -3,200 |
| 2025-10-29 | 135A | Nomura International plc | 52,800 | 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 267,000 | 84,100 | 130,400 | 0 | 136,600 | 84,100 |
| 2025-11-07 | 258,900 | 74,400 | 127,100 | 0 | 131,800 | 74,400 |
| 2025-10-31 | 271,100 | 112,300 | 137,400 | 0 | 133,700 | 112,300 |
| 2025-10-24 | 264,700 | 120,800 | 124,200 | 0 | 140,500 | 120,800 |
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 |