[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/情報･通信業】 売上高:21440 当期純利益:4250 総資産:18730 時価:267億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 2,632 | 2,668 | 2,537 | 2,541 | 173,100 | -184,300 | 97% | ▼ | 8828 | 0 | 5 | 97% | 27% |
| 20250826 | 2,771 | 2,808 | 2,730 | 2,753 | 97,800 | -127,000 | 98% | ▼ | 8228 | 0 | 0 | 98% | 26% |
| 20250728 | 2,368 | 2,380 | 2,316 | 2,339 | 60,600 | -91,300 | 99% | ▼ | 2228 | 51 | 15 | 84% | 17% |
| 20250820 | 2,560 | 2,592 | 2,440 | 2,453 | 91,300 | -81,800 | 97% | ▼▼ | 8888 | 0 | 4 | 93% | 17% |
| 20250814 | 2,304 | 2,345 | 2,273 | 2,277 | 39,400 | -66,100 | 98% | ▼ | 8828 | 0 | 3 | 97% | 14% |
| 20250806 | 2,273 | 2,306 | 2,229 | 2,278 | 47,300 | -39,000 | 102% | ▲▲▲ | 8222 | 0 | 8 | 84% | 14% |
| 20250804 | 2,131 | 2,258 | 2,110 | 2,221 | 51,700 | -33,800 | 102% | ▲ | 8882 | 0 | 3 | 82% | 11% |
| 20250827 | 2,741 | 2,741 | 2,650 | 2,650 | 75,700 | -22,100 | 96% | ▼▼ | 8888 | 0 | 0 | 94% | 22% |
| 20250808 | 2,282 | 2,326 | 2,279 | 2,304 | 44,000 | -13,000 | 101% | ▲▲▲▲▲ | 8882 | 51 | 6 | 88% | 15% |
| 20250821 | 2,450 | 2,479 | 2,385 | 2,421 | 79,300 | -12,000 | 99% | ▼▼▼ | 8888 | 24 | 2 | 92% | 11% |
| 20250729 | 2,319 | 2,335 | 2,261 | 2,266 | 52,300 | -8,300 | 97% | ▼▼ | 8888 | 51 | 14 | 84% | 13% |
| 20250730 | 2,270 | 2,354 | 2,266 | 2,335 | 54,600 | 2,300 | 103% | ▲ | 1171 | 51 | 13 | 86% | 17% |
| 20250807 | 2,300 | 2,332 | 2,283 | 2,292 | 57,000 | 9,700 | 101% | ▲▲▲▲ | 1111 | 51 | 7 | 85% | 14% |
| 20250812 | 2,305 | 2,310 | 2,244 | 2,284 | 54,400 | 10,400 | 99% | ▼ | 7717 | 0 | 5 | 89% | 14% |
| 20250801 | 2,255 | 2,259 | 2,175 | 2,181 | 85,500 | 14,300 | 96% | ▼▼ | 7777 | 0 | 11 | 81% | 9% |
| 20250731 | 2,330 | 2,334 | 2,262 | 2,266 | 71,200 | 16,600 | 97% | ▼ | 7717 | 0 | 12 | 84% | 13% |
| 20250822 | 2,471 | 2,596 | 2,439 | 2,588 | 105,000 | 25,700 | 107% | ▲ | 1111 | 0 | 2 | 98% | 19% |
| 20250815 | 2,308 | 2,365 | 2,305 | 2,352 | 66,000 | 26,600 | 103% | ▲ | 1111 | 0 | 2 | 100% | 17% |
| 20250805 | 2,225 | 2,315 | 2,220 | 2,236 | 86,300 | 34,600 | 101% | ▲▲ | 1111 | 40 | 8 | 83% | 12% |
| 20250813 | 2,300 | 2,400 | 2,283 | 2,323 | 105,500 | 51,100 | 102% | ▲ | 1171 | 0 | 4 | 99% | 16% |
| 20250825 | 2,700 | 2,821 | 2,630 | 2,821 | 224,800 | 119,800 | 109% | ▲▲ | 1111 | 40 | 0 | 100% | 29% |
| 20250818 | 2,595 | 2,688 | 2,547 | 2,632 | 357,400 | 291,400 | 112% | ▲▲ | 1111 | 40 | 6 | 100% | 31% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-07-28 | 135A | GOLDMAN SACHS INTERNATIONAL | 97,000 | 1% | ▼ | -12,800 |
| 2025-07-28 | 135A | Nomura International plc | 193,700 | 2% | ▲ | 3,400 |
| 2025-07-29 | 135A | GOLDMAN SACHS INTERNATIONAL | 87,500 | 1% | ▼ | -9,500 |
| 2025-07-30 | 135A | GOLDMAN SACHS INTERNATIONAL | 77,000 | 1% | ▼ | -10,500 |
| 2025-07-31 | 135A | GOLDMAN SACHS INTERNATIONAL | 67,200 | 1% | ▼ | -9,800 |
| 2025-08-01 | 135A | Nomura International plc | 209,100 | 2% | ▲ | 15,400 |
| 2025-08-04 | 135A | GOLDMAN SACHS INTERNATIONAL | 54,400 | 1% | ▼ | -12,800 |
| 2025-08-05 | 135A | GOLDMAN SACHS INTERNATIONAL | 45,900 | 0% | ▼ | -8,500 |
| 2025-08-05 | 135A | Nomura International plc | 222,800 | 2% | ▲ | 13,700 |
| 2025-08-07 | 135A | Nomura International plc | 235,900 | 2% | ▲ | 13,100 |
| 2025-08-13 | 135A | Nomura International plc | 229,700 | 2% | ▼ | -6,200 |
| 2025-08-15 | 135A | Nomura International plc | 221,000 | 2% | ▼ | -8,700 |
| 2025-08-18 | 135A | Nomura International plc | 188,200 | 2% | ▼ | -32,800 |
| 2025-08-19 | 135A | Nomura International plc | 181,300 | 2% | ▼ | -6,900 |
| 2025-08-20 | 135A | GOLDMAN SACHS INTERNATIONAL | 51,000 | 1% | ▲ | |
| 2025-08-20 | 135A | Nomura International plc | 186,100 | 2% | ▲ | 4,800 |
| 2025-08-22 | 135A | GOLDMAN SACHS INTERNATIONAL | 48,900 | 0% | ▼ | -2,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 376,400 | 209,600 | 156,900 | 0 | 219,500 | 209,600 |
| 2025-08-08 | 377,600 | 205,400 | 157,600 | 0 | 220,000 | 205,400 |
| 2025-08-15 | 371,900 | 208,600 | 152,700 | 0 | 219,200 | 208,600 |
| 2025-08-22 | 347,200 | 223,800 | 143,700 | 0 | 203,500 | 223,800 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2024-02-29 15:45 | S100SZ3M | 南塲 勇佑 | 大量保有報告書 |
| 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 |
| 2024-03-04 16:07 | S100SZO1 | ジャフコ グループ株式会社 | 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 |
| 2024-03-28 16:00 | S100T5QA | 南塲 勇佑 | 変更報告書 |
| 2025-01-17 17:11 | S100V3LX | 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） |
| 2025-03-19 15:31 | S100VE1I | 南塲 勇佑 | 変更報告書 |
| 2025-03-24 15:30 | S100VF8G | 南塲 勇佑 | 変更報告書 |
| 2025-06-25 16:01 | S100VXQ0 | 南塲 勇佑 | 変更報告書 |
| 2025-07-09 16:00 | S100WABR | 南塲 勇佑 | 変更報告書 |