[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:246億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260115 | 2,930 | 3,135 | 2,901 | 3,040 | 452,300 | 325,200 | 91% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20260120 | 2,988 | 3,020 | 2,782 | 2,783 | 218,600 | 130,300 | 93% | ▼▼▼▼ | 7777 | 24 | 0 | 83% | 0% |
| 20260122 | 2,688 | 2,703 | 2,574 | 2,664 | 210,700 | 66,500 | 98% | ▼▼▼▼▼▼ | 7777 | 24 | 0 | 80% | 0% |
| 20260116 | 3,005 | 3,030 | 2,903 | 3,015 | 190,500 | -261,800 | 99% | ▼▼ | 8228 | 0 | 0 | 90% | 0% |
| 20260126 | 2,683 | 2,770 | 2,679 | 2,730 | 158,100 | 74,600 | 101% | ▲▲ | 1171 | 0 | 0 | 81% | 2% |
| 20260205 | 2,424 | 2,450 | 2,382 | 2,403 | 145,900 | 26,900 | 98% | ▼▼ | 7777 | 0 | 4 | 72% | 0% |
| 20260121 | 2,733 | 2,760 | 2,670 | 2,719 | 144,200 | -74,400 | 98% | ▼▼▼▼▼ | 8888 | 24 | 0 | 81% | 0% |
| 20260114 | 3,350 | 3,460 | 3,295 | 3,350 | 127,100 | 35,700 | 100% | -- | 1144 | 0 | 0 | 99% | 9% |
| 20260204 | 2,582 | 2,582 | 2,438 | 2,461 | 119,000 | 79,500 | 95% | ▼ | 7777 | 0 | 0 | 73% | 0% |
| 20260202 | 2,513 | 2,595 | 2,444 | 2,543 | 98,800 | 19,900 | 99% | ▼▼ | 7777 | 0 | 0 | 76% | 0% |
| 20260206 | 2,400 | 2,411 | 2,323 | 2,387 | 96,100 | -49,800 | 99% | ▼▼▼ | 8888 | 24 | 3 | 71% | 0% |
| 20260119 | 3,045 | 3,070 | 2,974 | 2,995 | 88,300 | -102,200 | 99% | ▼▼▼ | 2228 | 24 | 0 | 89% | 0% |
| 20260212 | 2,556 | 2,588 | 2,501 | 2,555 | 86,600 | 2,600 | 99% | ▼ | 7117 | 0 | 0 | 84% | 7% |
| 20260210 | 2,426 | 2,600 | 2,426 | 2,589 | 84,000 | 7,600 | 107% | ▲▲ | 1111 | 40 | 1 | 77% | 8% |
| 20260123 | 2,684 | 2,748 | 2,637 | 2,700 | 83,500 | -127,200 | 101% | ▲ | 2282 | 0 | 0 | 81% | 1% |
| 20260130 | 2,573 | 2,607 | 2,533 | 2,561 | 78,900 | 21,000 | 99% | ▼ | 7777 | 0 | 0 | 76% | 0% |
| 20260209 | 2,398 | 2,457 | 2,362 | 2,424 | 76,400 | -19,700 | 102% | ▲ | 2282 | 0 | 2 | 72% | 2% |
| 20260213 | 2,525 | 2,533 | 2,417 | 2,439 | 72,500 | -14,100 | 95% | ▼▼ | 8888 | 0 | 0 | 81% | 2% |
| 20260128 | 2,650 | 2,677 | 2,594 | 2,595 | 69,200 | 2,900 | 97% | ▼▼ | 7777 | 51 | 0 | 77% | 0% |
| 20260127 | 2,705 | 2,705 | 2,602 | 2,665 | 66,300 | -91,800 | 98% | ▼ | 8828 | 51 | 0 | 80% | 0% |
| 20260129 | 2,591 | 2,623 | 2,551 | 2,599 | 57,900 | -11,300 | 100% | ▲ | 8882 | 51 | 0 | 78% | 0% |
| 20260203 | 2,583 | 2,614 | 2,570 | 2,590 | 39,500 | -59,300 | 102% | ▲ | 2222 | 0 | 0 | 77% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-15 | 135A | Nomura International plc | 76,500 | 1% | ▲ | 19,700 |
| 2026-02-05 | 135A | GOLDMAN SACHS INTERNATIONAL | 72,500 | 1% | ▲ | |
| 2026-02-05 | 135A | Nomura International plc | 56,700 | 1% | ▼ | -15,900 |
| 2026-01-14 | 135A | Nomura International plc | 56,800 | 1% | ▲ | |
| 2026-02-04 | 135A | Nomura International plc | 72,600 | 1% | ▲ | 8,100 |
| 2026-02-02 | 135A | Nomura International plc | 61,400 | 1% | ▼ | -2,300 |
| 2026-01-19 | 135A | Nomura International plc | 83,200 | 1% | ▲ | 6,700 |
| 2026-01-30 | 135A | Nomura International plc | 63,700 | 1% | ▼ | -25,600 |
| 2026-02-09 | 135A | GOLDMAN SACHS INTERNATIONAL | 65,300 | 1% | ▼ | -7,200 |
| 2026-01-28 | 135A | Nomura International plc | 89,300 | 1% | ▼ | -5,000 |
| 2026-01-27 | 135A | Nomura International plc | 94,300 | 1% | ▲ | 11,100 |
| 2026-02-03 | 135A | Nomura International plc | 64,500 | 1% | ▲ | 3,100 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 336,700 | 75,100 | 160,500 | 0 | 176,200 | 75,100 |
| 2026-01-23 | 355,800 | 68,800 | 159,800 | 0 | 196,000 | 68,800 |
| 2026-01-30 | 350,700 | 80,100 | 160,500 | 0 | 190,200 | 80,100 |
| 2026-02-06 | 367,300 | 86,700 | 164,100 | 0 | 203,200 | 86,700 |
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 |
| 2025-09-03 15:31 | S100WK9D | 南塲 勇佑 | 変更報告書 |