[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:258億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251008 | 2,544 | 2,615 | 2,518 | 2,561 | 52,200 | -23,900 | 101% | ▲ | 8282 | 51 | 0 | 87% | 8% |
| 20251006 | 2,709 | 2,709 | 2,601 | 2,637 | 53,800 | -6,200 | 102% | ▲▲▲ | 2222 | 51 | 0 | 90% | 11% |
| 20251002 | 2,479 | 2,570 | 2,479 | 2,568 | 55,200 | -22,200 | 104% | ▲ | 8282 | 51 | 3 | 87% | 8% |
| 20250919 | 2,662 | 2,850 | 2,581 | 2,825 | 216,500 | 113,100 | 108% | ▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 19% |
| 20251003 | 2,600 | 2,663 | 2,550 | 2,577 | 60,000 | 4,800 | 100% | ▲▲ | 1111 | 40 | 0 | 88% | 8% |
| 20250929 | 2,662 | 2,674 | 2,535 | 2,548 | 83,500 | 9,300 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 87% | 7% |
| 20250926 | 2,734 | 2,735 | 2,611 | 2,620 | 74,200 | 15,200 | 97% | ▼▼▼ | 7777 | 24 | 0 | 89% | 10% |
| 20250918 | 2,457 | 2,645 | 2,457 | 2,612 | 103,400 | 72,800 | 106% | ▲▲▲▲ | 1171 | 10 | 1 | 93% | 10% |
| 20250924 | 2,922 | 2,922 | 2,736 | 2,736 | 143,500 | -43,100 | 93% | ▼ | 8828 | 0 | 0 | 93% | 15% |
| 20251007 | 2,641 | 2,647 | 2,515 | 2,548 | 76,100 | 22,300 | 97% | ▼ | 7777 | 0 | 0 | 87% | 7% |
| 20251001 | 2,590 | 2,602 | 2,455 | 2,461 | 77,400 | 29,000 | 95% | ▼ | 7717 | 0 | 0 | 84% | 3% |
| 20250930 | 2,550 | 2,628 | 2,550 | 2,590 | 48,400 | -35,100 | 102% | ▲ | 8282 | 0 | 0 | 88% | 9% |
| 20250925 | 2,736 | 2,759 | 2,665 | 2,702 | 59,000 | -84,500 | 99% | ▼▼ | 8888 | 0 | 0 | 92% | 14% |
| 20250908 | 2,459 | 2,522 | 2,410 | 2,415 | 59,900 | 26,400 | 99% | ▼ | 1777 | 0 | 8 | 86% | 6% |
| 20250922 | 2,830 | 2,979 | 2,810 | 2,941 | 186,600 | -29,900 | 104% | ▲▲▲▲▲▲ | 2222 | 0 | 0 | 100% | 24% |
| 20250917 | 2,500 | 2,500 | 2,430 | 2,455 | 30,600 | -10,900 | 100% | ▲▲▲ | 2222 | 0 | 3 | 87% | 3% |
| 20250916 | 2,403 | 2,468 | 2,403 | 2,454 | 41,500 | -9,700 | 102% | ▲▲ | 8282 | 0 | 3 | 87% | 3% |
| 20250912 | 2,426 | 2,486 | 2,384 | 2,407 | 51,200 | -5,400 | 101% | ▲ | 2222 | 0 | 4 | 85% | 1% |
| 20250911 | 2,420 | 2,424 | 2,340 | 2,394 | 56,600 | -29,100 | 99% | ▼ | 2828 | 0 | 5 | 85% | 2% |
| 20250910 | 2,378 | 2,419 | 2,367 | 2,419 | 85,700 | 19,000 | 102% | ▲ | 7771 | 0 | 6 | 86% | 6% |
| 20250909 | 2,444 | 2,468 | 2,370 | 2,378 | 66,700 | 6,800 | 98% | ▼▼ | 7777 | 0 | 7 | 84% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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% | ▲ | |
| 2025-09-12 | 135A | GOLDMAN SACHS INTERNATIONAL | 70,700 | 1% | ▼ | -4,600 |
| 2025-09-18 | 135A | GOLDMAN SACHS INTERNATIONAL | 57,800 | 1% | ▼ | -12,900 |
| 2025-09-19 | 135A | GOLDMAN SACHS INTERNATIONAL | 33,800 | 0% | ▼ | -24,000 |
| 2025-09-19 | 135A | Nomura International plc | 160,300 | 2% | ▼ | -20,300 |
| 2025-09-26 | 135A | Nomura International plc | 151,600 | 1% | ▼ | -8,700 |
| 2025-10-01 | 135A | GOLDMAN SACHS INTERNATIONAL | 56,300 | 1% | ▲ | |
| 2025-10-03 | 135A | GOLDMAN SACHS INTERNATIONAL | 47,200 | 0% | ▼ | -9,100 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 354,600 | 207,500 | 145,800 | 0 | 208,800 | 207,500 |
| 2025-09-19 | 317,000 | 217,100 | 129,200 | 0 | 187,800 | 217,100 |
| 2025-09-26 | 296,600 | 209,500 | 120,400 | 100 | 176,200 | 209,400 |
| 2025-10-03 | 310,700 | 203,100 | 121,200 | 0 | 189,500 | 203,100 |
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 |