[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:243億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250815 | 2,308 | 2,365 | 2,305 | 2,352 | 66,000 | 26,600 | 103% | ▲ | 1111 | 0 | 2 | 100% | 17% |
| 20250829 | 2,700 | 2,745 | 2,650 | 2,716 | 105,300 | 64,900 | 102% | ▲▲ | 1111 | 40 | 0 | 96% | 25% |
| 20250825 | 2,700 | 2,821 | 2,630 | 2,821 | 224,800 | 119,800 | 109% | ▲▲ | 1111 | 40 | 0 | 100% | 29% |
| 20250822 | 2,471 | 2,596 | 2,439 | 2,588 | 105,000 | 25,700 | 107% | ▲ | 1111 | 0 | 2 | 98% | 19% |
| 20250818 | 2,595 | 2,688 | 2,547 | 2,632 | 357,400 | 291,400 | 112% | ▲▲ | 1111 | 40 | 6 | 100% | 31% |
| 20250908 | 2,459 | 2,522 | 2,410 | 2,415 | 59,900 | 26,400 | 99% | ▼ | 1777 | 0 | 0 | 86% | 6% |
| 20250912 | 2,426 | 2,486 | 2,384 | 2,407 | 51,200 | -5,400 | 101% | ▲ | 2222 | 0 | 0 | 85% | 1% |
| 20250911 | 2,420 | 2,424 | 2,340 | 2,394 | 56,600 | -29,100 | 99% | ▼ | 2828 | 0 | 0 | 85% | 2% |
| 20250901 | 2,679 | 2,755 | 2,641 | 2,683 | 52,400 | -52,900 | 99% | ▼ | 2888 | 51 | 0 | 95% | 21% |
| 20250910 | 2,378 | 2,419 | 2,367 | 2,419 | 85,700 | 19,000 | 102% | ▲ | 7771 | 0 | 0 | 86% | 6% |
| 20250909 | 2,444 | 2,468 | 2,370 | 2,378 | 66,700 | 6,800 | 98% | ▼▼ | 7777 | 0 | 0 | 84% | 4% |
| 20250903 | 2,651 | 2,651 | 2,525 | 2,528 | 91,400 | 50,900 | 95% | ▼▼▼ | 7777 | 24 | 0 | 90% | 11% |
| 20250902 | 2,718 | 2,730 | 2,647 | 2,668 | 40,500 | -11,900 | 99% | ▼▼ | 8228 | 51 | 0 | 95% | 19% |
| 20250826 | 2,771 | 2,808 | 2,730 | 2,753 | 97,800 | -127,000 | 98% | ▼ | 8228 | 0 | 0 | 98% | 26% |
| 20250905 | 2,475 | 2,494 | 2,441 | 2,441 | 33,500 | -45,200 | 100% | -- | 8285 | 0 | 0 | 87% | 7% |
| 20250814 | 2,304 | 2,345 | 2,273 | 2,277 | 39,400 | -66,100 | 98% | ▼ | 8828 | 0 | 3 | 97% | 14% |
| 20250819 | 2,632 | 2,668 | 2,537 | 2,541 | 173,100 | -184,300 | 97% | ▼ | 8828 | 0 | 5 | 97% | 27% |
| 20250828 | 2,656 | 2,730 | 2,624 | 2,671 | 40,400 | -35,300 | 101% | ▲ | 8882 | 0 | 0 | 95% | 22% |
| 20250820 | 2,560 | 2,592 | 2,440 | 2,453 | 91,300 | -81,800 | 97% | ▼▼ | 8888 | 0 | 4 | 93% | 17% |
| 20250904 | 2,560 | 2,560 | 2,440 | 2,441 | 78,700 | -12,700 | 97% | ▼▼▼▼ | 8888 | 24 | 0 | 87% | 7% |
| 20250827 | 2,741 | 2,741 | 2,650 | 2,650 | 75,700 | -22,100 | 96% | ▼▼ | 8888 | 0 | 0 | 94% | 22% |
| 20250821 | 2,450 | 2,479 | 2,385 | 2,421 | 79,300 | -12,000 | 99% | ▼▼▼ | 8888 | 24 | 2 | 92% | 11% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-08-22 | 135A | Nomura International plc | 178,800 | 2% | ▼ | |
| 2025-08-25 | 135A | Nomura International plc | 189,100 | 2% | ▲ | 10,300 |
| 2025-08-26 | 135A | Nomura International plc | 173,200 | 2% | ▼ | -15,900 |
| 2025-09-03 | 135A | Nomura International plc | 183,800 | 2% | ▲ | 10,600 |
| 2025-09-04 | 135A | GOLDMAN SACHS INTERNATIONAL | 53,300 | 1% | ▲ | |
| 2025-09-04 | 135A | Nomura International plc | 185,900 | 2% | ▲ | 2,100 |
| 2025-09-08 | 135A | GOLDMAN SACHS INTERNATIONAL | 71,100 | 1% | ▲ | 17,800 |
| 2025-09-08 | 135A | Nomura International plc | 180,600 | 2% | ▼ | -5,300 |
| 2025-09-09 | 135A | GOLDMAN SACHS INTERNATIONAL | 75,300 | 1% | ▲ | 4,200 |
| 2025-09-10 | 135A | 個人 | 53,400 | 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 |
|---|---|---|---|---|---|---|
| 2025-08-15 | 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 |
| 2025-08-29 | 322,200 | 219,800 | 134,700 | 0 | 187,500 | 219,800 |
| 2025-09-05 | 337,700 | 210,200 | 144,400 | 0 | 193,300 | 210,200 |
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 |