[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:404億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260522 | 4,350 | 4,520 | 4,285 | 4,465 | 118,800 | -6,300 | 105% | ▲▲ | 2222 | 0 | 0 | 100% | 38% |
| 20260525 | 4,490 | 4,550 | 4,255 | 4,410 | 195,000 | 76,200 | 99% | ▼ | 1717 | 0 | 0 | 99% | 36% |
| 20260526 | 4,420 | 4,420 | 4,255 | 4,405 | 85,400 | -109,600 | 100% | ▼▼ | 8588 | 0 | 0 | 99% | 36% |
| 20260527 | 4,475 | 4,650 | 4,155 | 4,305 | 168,900 | 83,500 | 98% | ▼▼▼ | 1717 | 24 | 0 | 96% | 33% |
| 20260601 | 4,470 | 4,475 | 4,255 | 4,330 | 115,600 | -93,200 | 103% | ▲ | 8222 | 0 | 0 | 97% | 33% |
| 20260519 | 4,460 | 4,790 | 4,295 | 4,315 | 398,200 | 86,800 | 102% | ▲▲ | 1111 | 40 | 0 | 100% | 33% |
| 20260521 | 4,200 | 4,285 | 4,040 | 4,255 | 125,100 | -102,000 | 108% | ▲ | 2282 | 0 | 2 | 99% | 31% |
| 20260528 | 4,255 | 4,305 | 4,055 | 4,215 | 154,500 | -14,400 | 98% | ▼▼▼▼ | 8888 | 24 | 0 | 94% | 30% |
| 20260529 | 4,255 | 4,565 | 4,125 | 4,200 | 208,800 | 54,300 | 100% | ▼▼▼▼▼ | 1147 | 24 | 0 | 94% | 29% |
| 20260602 | 4,330 | 4,385 | 4,000 | 4,125 | 149,200 | 33,600 | 95% | ▼ | 7777 | 0 | 0 | 92% | 24% |
| 20260618 | 4,290 | 4,540 | 4,290 | 4,395 | 159,600 | 4,900 | 102% | ▲▲▲▲▲▲ | 1111 | 40 | 0 | 98% | 24% |
| 20260520 | 4,250 | 4,250 | 3,915 | 3,955 | 227,100 | -171,100 | 92% | ▼ | 8888 | 0 | 3 | 92% | 22% |
| 20260617 | 4,225 | 4,470 | 4,175 | 4,290 | 154,700 | 51,300 | 103% | ▲▲▲▲▲ | 1111 | 40 | 0 | 96% | 21% |
| 20260603 | 4,130 | 4,145 | 3,935 | 4,010 | 137,200 | -12,000 | 97% | ▼▼ | 8888 | 0 | 12 | 90% | 18% |
| 20260616 | 3,960 | 4,165 | 3,920 | 4,155 | 103,400 | -16,500 | 105% | ▲▲▲▲ | 2222 | 0 | 2 | 93% | 18% |
| 20260619 | 4,450 | 4,450 | 3,970 | 4,005 | 156,800 | -2,800 | 91% | ▼ | 8828 | 0 | 0 | 91% | 13% |
| 20260615 | 3,740 | 3,990 | 3,700 | 3,965 | 119,900 | 29,900 | 108% | ▲▲▲ | 1171 | 0 | 1 | 89% | 12% |
| 20260612 | 3,755 | 3,790 | 3,500 | 3,670 | 90,000 | -2,100 | 103% | ▲▲ | 2222 | 51 | 2 | 82% | 4% |
| 20260605 | 3,780 | 3,910 | 3,780 | 3,865 | 103,100 | -72,800 | 104% | ▲ | 2282 | 0 | 8 | 87% | 4% |
| 20260609 | 3,635 | 3,695 | 3,570 | 3,690 | 89,300 | -31,400 | 103% | ▲ | 5282 | 51 | 5 | 83% | 3% |
| 20260611 | 3,520 | 3,630 | 3,400 | 3,570 | 92,100 | -11,800 | 101% | ▲ | 8882 | 51 | 3 | 80% | 1% |
| 20260610 | 3,650 | 3,650 | 3,430 | 3,535 | 103,900 | 14,600 | 96% | ▼ | 7717 | 51 | 4 | 79% | 0% |
| 20260608 | 3,680 | 3,695 | 3,525 | 3,575 | 120,700 | 17,600 | 92% | ▼ | 7777 | 51 | 6 | 80% | 0% |
| 20260604 | 3,875 | 3,875 | 3,710 | 3,710 | 175,900 | 38,700 | 93% | ▼▼▼ | 7777 | 24 | 9 | 83% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2026-05-22 | 382,400 | 119,600 | 200,000 | 0 | 182,400 | 119,600 |
| 2026-05-29 | ||||||
| 2026-06-05 |
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 |