[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:360億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260630 | 4,225 | 4,315 | 4,140 | 4,250 | 51,200 | -35,900 | 101% | ▲▲ | 8822 | 51 | 2 | 94% | 20% |
| 20260729 | 3,585 | 3,650 | 3,515 | 3,565 | 55,100 | -1,200 | 101% | ▲ | 8882 | 51 | 0 | 78% | 1% |
| 20260728 | 3,730 | 3,785 | 3,520 | 3,535 | 56,300 | -25,000 | 93% | ▼ | 5528 | 51 | 0 | 77% | 0% |
| 20260724 | 3,680 | 3,710 | 3,640 | 3,670 | 32,800 | -48,100 | 98% | ▼▼▼ | 8888 | 51 | 0 | 80% | 0% |
| 20260709 | 4,185 | 4,370 | 4,175 | 4,230 | 58,600 | 11,600 | 103% | ▲ | 1111 | 51 | 2 | 93% | 15% |
| 20260707 | 4,325 | 4,355 | 4,115 | 4,125 | 88,000 | 11,000 | 95% | ▼▼ | 7777 | 51 | 0 | 90% | 17% |
| 20260710 | 4,365 | 4,500 | 4,340 | 4,415 | 102,300 | 43,700 | 104% | ▲▲ | 1111 | 40 | 0 | 97% | 12% |
| 20260701 | 4,320 | 4,585 | 4,310 | 4,460 | 144,200 | 93,000 | 105% | ▲▲▲ | 1111 | 40 | 3 | 99% | 26% |
| 20260708 | 4,095 | 4,195 | 4,060 | 4,115 | 47,000 | -41,000 | 100% | ▼▼▼ | 8888 | 24 | 3 | 90% | 15% |
| 20260717 | 3,710 | 3,795 | 3,555 | 3,750 | 147,800 | 10,400 | 98% | ▼▼▼ | 7777 | 24 | 0 | 82% | 0% |
| 20260727 | 3,715 | 3,785 | 3,520 | 3,785 | 81,300 | 48,500 | 103% | ▲ | 1711 | 10 | 0 | 83% | 3% |
| 20260706 | 4,520 | 4,520 | 4,340 | 4,355 | 77,000 | -31,200 | 95% | ▼ | 8228 | 0 | 0 | 95% | 23% |
| 20260703 | 4,320 | 4,570 | 4,320 | 4,570 | 108,200 | 23,400 | 106% | ▲ | 7471 | 0 | 1 | 100% | 29% |
| 20260713 | 4,420 | 4,420 | 4,025 | 4,080 | 132,700 | 30,400 | 92% | ▼ | 7717 | 0 | 0 | 89% | 3% |
| 20260714 | 4,090 | 4,200 | 4,030 | 4,200 | 169,600 | 36,900 | 103% | ▲ | 7171 | 0 | 0 | 92% | 6% |
| 20260715 | 3,940 | 4,175 | 3,820 | 4,040 | 278,300 | 108,700 | 96% | ▼ | 7777 | 0 | 0 | 88% | 2% |
| 20260716 | 4,040 | 4,150 | 3,750 | 3,810 | 137,400 | -140,900 | 94% | ▼▼ | 8828 | 0 | 0 | 83% | 0% |
| 20260721 | 3,750 | 3,875 | 3,705 | 3,825 | 74,000 | -73,800 | 102% | ▲ | 2222 | 0 | 0 | 84% | 2% |
| 20260722 | 3,855 | 3,915 | 3,665 | 3,810 | 93,100 | 19,100 | 100% | ▼ | 1717 | 0 | 0 | 83% | 2% |
| 20260723 | 3,780 | 3,830 | 3,690 | 3,735 | 80,900 | -12,200 | 98% | ▼▼ | 8288 | 0 | 0 | 82% | 0% |
| 20260702 | 4,495 | 4,590 | 4,320 | 4,325 | 84,800 | -59,400 | 97% | ▼ | 2228 | 0 | 0 | 96% | 22% |
| 20260629 | 4,150 | 4,365 | 4,150 | 4,225 | 87,100 | 24,700 | 106% | ▲ | 1111 | 0 | 3 | 94% | 20% |
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 |
|---|---|---|---|---|---|---|
| 2026-07-03 | ||||||
| 2026-07-10 | ||||||
| 2026-07-17 |
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 |