[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:61億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20260126 | 1,626 | 1,635 | 1,570 | 1,617 | 54,600 | 22,400 | 99% | ▼▼ | 7777 | 0 | 0 | 95% | 50% |
| 20260127 | 1,597 | 1,633 | 1,588 | 1,599 | 21,300 | -33,300 | 99% | ▼▼▼ | 8288 | 0 | 0 | 94% | 47% |
| 20260128 | 1,591 | 1,610 | 1,573 | 1,591 | 41,900 | 20,600 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 93% | 46% |
| 20260129 | 1,583 | 1,591 | 1,534 | 1,536 | 55,800 | 13,900 | 97% | ▼▼▼▼▼ | 7777 | 0 | 0 | 90% | 35% |
| 20260130 | 1,536 | 1,565 | 1,520 | 1,554 | 28,100 | -27,700 | 101% | ▲ | 8882 | 0 | 0 | 91% | 37% |
| 20260202 | 1,554 | 1,578 | 1,528 | 1,532 | 28,200 | 100 | 99% | ▼ | 1117 | 0 | 0 | 90% | 33% |
| 20260203 | 1,568 | 1,582 | 1,546 | 1,580 | 22,600 | -5,600 | 103% | ▲ | 2222 | 0 | 0 | 93% | 34% |
| 20260204 | 1,580 | 1,580 | 1,501 | 1,520 | 39,900 | 17,300 | 96% | ▼ | 7717 | 0 | 0 | 89% | 29% |
| 20260205 | 1,508 | 1,520 | 1,497 | 1,505 | 30,300 | -9,600 | 99% | ▼▼ | 8888 | 0 | 0 | 88% | 28% |
| 20260206 | 1,500 | 1,505 | 1,423 | 1,425 | 81,000 | 50,700 | 95% | ▼▼▼ | 7777 | 24 | 0 | 84% | 0% |
| 20260209 | 1,485 | 1,485 | 1,421 | 1,432 | 34,200 | -46,800 | 100% | ▲ | 8882 | 0 | 0 | 84% | 0% |
| 20260210 | 1,443 | 1,503 | 1,443 | 1,499 | 34,600 | 400 | 105% | ▲▲ | 1171 | 0 | 0 | 88% | 5% |
| 20260212 | 1,505 | 1,529 | 1,464 | 1,470 | 27,800 | -6,800 | 98% | ▼ | 2228 | 0 | 0 | 86% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 170,200 | 500 | 68,800 | 0 | 101,400 | 500 |
| 2026-01-30 | 181,500 | 600 | 68,500 | 0 | 113,000 | 600 |
| 2026-01-23 | 192,500 | 700 | 73,700 | 0 | 118,800 | 700 |
| 2026-01-16 | 185,800 | 1,700 | 72,900 | 0 | 112,900 | 1,700 |