[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:46億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260427 | 1,200 | 1,228 | 1,171 | 1,205 | 53,200 | 13,200 | 101% | ▲ | 1741 | 0 | 0 | 75% | 1% |
| 20260428 | 1,203 | 1,226 | 1,194 | 1,214 | 18,600 | -34,600 | 101% | ▲▲ | 8222 | 0 | 0 | 75% | 2% |
| 20260430 | 1,214 | 1,214 | 1,164 | 1,176 | 41,900 | 23,300 | 97% | ▼ | 7717 | 0 | 0 | 73% | 0% |
| 20260501 | 1,169 | 1,185 | 1,152 | 1,182 | 26,400 | -15,500 | 101% | ▲ | 8882 | 0 | 0 | 73% | 1% |
| 20260507 | 1,197 | 1,203 | 1,163 | 1,176 | 21,300 | -5,100 | 99% | ▼ | 2228 | 0 | 0 | 73% | 0% |
| 20260508 | 1,192 | 1,205 | 1,181 | 1,190 | 16,700 | -4,600 | 101% | ▲ | 2282 | 0 | 0 | 74% | 1% |
| 20260511 | 1,198 | 1,220 | 1,183 | 1,204 | 29,000 | 12,300 | 101% | ▲▲ | 1111 | 0 | 0 | 75% | 2% |
| 20260512 | 1,208 | 1,214 | 1,173 | 1,187 | 20,700 | -8,300 | 99% | ▼ | 8828 | 0 | 0 | 74% | 1% |
| 20260513 | 1,193 | 1,222 | 1,193 | 1,222 | 12,000 | -8,700 | 103% | ▲ | 2282 | 0 | 0 | 78% | 4% |
| 20260514 | 1,220 | 1,220 | 1,156 | 1,166 | 26,600 | 14,600 | 95% | ▼ | 7717 | 0 | 0 | 88% | 0% |
| 20260515 | 1,157 | 1,183 | 1,153 | 1,154 | 17,500 | -9,100 | 99% | ▼▼ | 8888 | 0 | 0 | 87% | 0% |
| 20260518 | 1,160 | 1,170 | 1,142 | 1,156 | 18,200 | 700 | 100% | ▲ | 7711 | 0 | 0 | 87% | 0% |
| 20260519 | 1,181 | 1,190 | 1,160 | 1,162 | 17,100 | -1,100 | 101% | ▲▲ | 2222 | 0 | 0 | 88% | 1% |
| 20260520 | 1,188 | 1,188 | 1,116 | 1,140 | 15,200 | -1,900 | 98% | ▼ | 8828 | 0 | 0 | 89% | 0% |
| 20260521 | 1,150 | 1,150 | 1,137 | 1,144 | 6,400 | -8,800 | 100% | ▲ | 8282 | 0 | 0 | 91% | 0% |
| 20260522 | 1,139 | 1,161 | 1,121 | 1,121 | 17,700 | 11,300 | 98% | ▼ | 1777 | 0 | 0 | 91% | 0% |
| 20260525 | 1,147 | 1,147 | 1,102 | 1,111 | 26,100 | 8,400 | 99% | ▼▼ | 7717 | 0 | 0 | 90% | 0% |
| 20260526 | 1,130 | 1,161 | 1,118 | 1,159 | 27,300 | 1,200 | 104% | ▲ | 1171 | 0 | 0 | 95% | 4% |
| 20260527 | 1,159 | 1,163 | 1,121 | 1,146 | 27,000 | -300 | 99% | ▼ | 2228 | 0 | 0 | 94% | 3% |
| 20260528 | 1,130 | 1,145 | 1,109 | 1,121 | 20,400 | -6,600 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 1% |
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 | 144,100 | 7,000 | 74,600 | 0 | 69,500 | 7,000 |
| 2026-05-15 | 149,100 | 7,100 | 74,400 | 0 | 74,700 | 7,100 |
| 2026-05-01 | 155,500 | 8,200 | 76,400 | 0 | 79,100 | 8,200 |