[4440]ヴィッツ:【ソフトウェア】自動車関連の組み込みソフトウェア
Yahoo! 【スタンダード/25情報･通信業】 売上高:34770 当期純利益:2750 総資産:35630 時価:67億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251222 | 1,144 | 1,151 | 1,082 | 1,121 | 26,200 | 10,900 | 99% | ▼ | 1717 | 0 | 12 | 99% | 10% |
| 20251223 | 1,111 | 1,130 | 1,096 | 1,112 | 13,600 | -12,600 | 99% | ▼▼ | 8288 | 0 | 8 | 98% | 8% |
| 20251224 | 1,109 | 1,109 | 1,071 | 1,077 | 40,200 | 26,600 | 97% | ▼▼▼ | 7777 | 0 | 7 | 95% | 5% |
| 20251225 | 1,080 | 1,099 | 1,077 | 1,099 | 14,700 | -25,500 | 102% | ▲ | 8282 | 0 | 3 | 97% | 7% |
| 20251226 | 1,106 | 1,110 | 1,088 | 1,088 | 10,500 | -4,200 | 99% | ▼ | 2228 | 0 | 5 | 96% | 6% |
| 20251229 | 1,096 | 1,139 | 1,085 | 1,139 | 14,200 | 3,700 | 105% | ▲ | 1771 | 0 | 4 | 100% | 11% |
| 20251230 | 1,139 | 1,140 | 1,122 | 1,136 | 9,700 | -4,500 | 100% | ▼ | 2228 | 0 | 4 | 100% | 10% |
| 20260105 | 1,145 | 1,155 | 1,123 | 1,149 | 15,300 | 5,600 | 101% | ▲ | 1111 | 0 | 5 | 100% | 9% |
| 20260106 | 1,164 | 1,185 | 1,150 | 1,176 | 17,200 | 1,900 | 102% | ▲▲ | 1111 | 0 | 4 | 100% | 11% |
| 20260107 | 1,170 | 1,206 | 1,167 | 1,198 | 23,300 | 6,100 | 102% | ▲▲▲ | 1111 | 0 | 3 | 100% | 13% |
| 20260108 | 1,187 | 1,205 | 1,177 | 1,180 | 21,400 | -1,900 | 98% | ▼ | 8228 | 0 | 2 | 98% | 11% |
| 20260109 | 1,190 | 1,480 | 1,182 | 1,480 | 69,000 | 47,600 | 125% | ▲ | 1111 | 0 | 1 | 100% | 39% |
| 20260113 | 1,539 | 1,594 | 1,460 | 1,563 | 276,600 | 207,600 | 106% | ▲▲ | 1111 | 40 | 5 | 100% | 47% |
| 20260114 | 1,548 | 1,566 | 1,505 | 1,516 | 55,800 | -220,800 | 97% | ▼ | 8228 | 0 | 4 | 97% | 43% |
| 20260115 | 1,479 | 1,534 | 1,446 | 1,520 | 61,100 | 5,300 | 100% | ▲ | 7771 | 0 | 3 | 97% | 43% |
| 20260116 | 1,520 | 1,520 | 1,448 | 1,465 | 35,300 | -25,800 | 96% | ▼ | 8228 | 0 | 2 | 94% | 38% |
| 20260119 | 1,650 | 1,720 | 1,611 | 1,706 | 214,600 | 179,300 | 116% | ▲ | 1111 | 20 | 0 | 100% | 58% |
| 20260120 | 1,706 | 1,706 | 1,626 | 1,636 | 75,600 | -139,000 | 96% | ▼ | 8228 | 0 | 0 | 96% | 52% |
| 20260121 | 1,603 | 1,669 | 1,588 | 1,648 | 55,300 | -20,300 | 101% | ▲ | 8882 | 0 | 0 | 97% | 53% |
| 20260122 | 1,701 | 1,702 | 1,639 | 1,649 | 34,500 | -20,800 | 100% | ▲▲ | 2222 | 0 | 0 | 97% | 53% |
| 20260123 | 1,660 | 1,663 | 1,611 | 1,627 | 32,200 | -2,300 | 99% | ▼ | 8888 | 0 | 0 | 95% | 51% |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 185,800 | 1,700 | 72,900 | 0 | 112,900 | 1,700 |
| 2026-01-09 | 141,400 | 5,000 | 66,800 | 500 | 74,600 | 4,500 |
| 2025-12-26 | 120,400 | 1,700 | 59,500 | 0 | 60,900 | 1,700 |