[4422]VNX:【データ解析】特許や論文、マーケット情報を解析
Yahoo! 【グロース/25情報・通信業】 売上高:7860 当期純利益:30 総資産:10070 時価:15億円
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 | 531 | 531 | 521 | 525 | 1,200 | -300 | 99% | ▼ | 8828 | 0 | 0 | 88% | 0% |
20251006 | 517 | 528 | 517 | 525 | 6,000 | 3,000 | 100% | ▼ | 7777 | 0 | 0 | 88% | 0% |
20251002 | 529 | 531 | 525 | 526 | 1,200 | 200 | 99% | ▼▼▼▼▼▼ | 1747 | 0 | 0 | 88% | 0% |
20251003 | 526 | 550 | 526 | 527 | 3,000 | 1,800 | 100% | ▲ | 1171 | 0 | 0 | 88% | 0% |
20251001 | 529 | 530 | 529 | 529 | 1,000 | -700 | 99% | ▼▼▼▼▼ | 8888 | 0 | 0 | 88% | 0% |
20251007 | 522 | 534 | 522 | 531 | 1,500 | -4,500 | 101% | ▲ | 2222 | 0 | 0 | 89% | 1% |
20250912 | 553 | 554 | 526 | 534 | 26,100 | 19,400 | 89% | ▼ | 7777 | 0 | 2 | 89% | 0% |
20250930 | 541 | 541 | 532 | 534 | 1,700 | -200 | 98% | ▼▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
20250929 | 556 | 563 | 543 | 543 | 1,900 | -3,300 | 99% | ▼▼▼ | 2828 | 0 | 0 | 91% | 2% |
20250926 | 554 | 555 | 550 | 550 | 5,200 | 3,700 | 99% | ▼▼ | 7777 | 0 | 0 | 92% | 3% |
20250922 | 560 | 560 | 555 | 555 | 3,500 | -2,600 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 93% | 4% |
20250925 | 560 | 560 | 555 | 555 | 1,500 | -100 | 99% | ▼ | 2528 | 0 | 0 | 93% | 4% |
20250924 | 558 | 559 | 555 | 559 | 1,600 | -1,900 | 101% | ▲ | 8582 | 0 | 0 | 93% | 5% |
20250919 | 565 | 571 | 560 | 561 | 6,100 | 200 | 98% | ▼▼▼ | 7777 | 0 | 0 | 94% | 5% |
20250918 | 589 | 592 | 561 | 571 | 5,900 | -4,800 | 96% | ▼▼ | 8888 | 0 | 0 | 95% | 7% |
20250908 | 581 | 581 | 575 | 577 | 800 | 0 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 5% |
20250909 | 577 | 580 | 575 | 578 | 700 | -100 | 100% | ▲▲▲ | 8582 | 0 | 0 | 100% | 5% |
20250910 | 580 | 585 | 571 | 585 | 4,700 | 4,000 | 101% | ▲▲▲▲ | 1711 | 0 | 0 | 100% | 7% |
20250917 | 600 | 600 | 588 | 593 | 10,700 | -51,300 | 99% | ▼ | 8228 | 0 | 0 | 99% | 11% |
20250916 | 560 | 609 | 560 | 596 | 62,000 | 35,900 | 112% | ▲ | 1111 | 0 | 1 | 99% | 12% |
20250911 | 595 | 604 | 592 | 599 | 6,700 | 2,000 | 102% | ▲▲▲▲▲ | 1111 | 0 | 0 | 100% | 8% |
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 |
---|---|---|---|---|---|---|
2025-09-12 | 53,900 | 0 | 32,900 | 0 | 21,000 | 0 |
2025-09-19 | 56,800 | 0 | 33,800 | 0 | 23,000 | 0 |
2025-09-26 | 57,600 | 0 | 34,700 | 0 | 22,900 | 0 |
2025-10-03 | 58,900 | 0 | 35,300 | 0 | 23,600 | 0 |