[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:64億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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 | 12 | 88% | 5% |
| 20260212 | 1,505 | 1,529 | 1,464 | 1,470 | 27,800 | -6,800 | 98% | ▼ | 2228 | 0 | 0 | 86% | 3% |
| 20260213 | 1,450 | 1,450 | 1,377 | 1,377 | 56,700 | 28,900 | 94% | ▼▼ | 7777 | 0 | 10 | 81% | 0% |
| 20260216 | 1,400 | 1,459 | 1,398 | 1,459 | 26,500 | -30,200 | 106% | ▲ | 2282 | 0 | 2 | 86% | 6% |
| 20260217 | 1,482 | 1,515 | 1,443 | 1,500 | 35,200 | 8,700 | 103% | ▲▲ | 1111 | 0 | 0 | 91% | 9% |
| 20260218 | 1,512 | 1,512 | 1,474 | 1,502 | 18,500 | -16,700 | 100% | ▲▲▲ | 8222 | 0 | 0 | 91% | 9% |
| 20260219 | 1,508 | 1,508 | 1,461 | 1,485 | 16,100 | -2,400 | 99% | ▼ | 8888 | 0 | 0 | 90% | 8% |
| 20260220 | 1,467 | 1,467 | 1,436 | 1,436 | 10,300 | -5,800 | 97% | ▼▼ | 8888 | 0 | 0 | 88% | 4% |
| 20260224 | 1,420 | 1,473 | 1,393 | 1,454 | 39,100 | 28,800 | 101% | ▲ | 1771 | 10 | 3 | 90% | 6% |
| 20260225 | 1,470 | 1,499 | 1,451 | 1,463 | 18,100 | -21,000 | 101% | ▲▲ | 2222 | 0 | 0 | 91% | 6% |
| 20260226 | 1,493 | 1,523 | 1,481 | 1,497 | 29,000 | 10,900 | 102% | ▲▲▲ | 1111 | 0 | 0 | 94% | 9% |
| 20260227 | 1,500 | 1,548 | 1,500 | 1,535 | 18,900 | -10,100 | 103% | ▲▲▲▲ | 2222 | 0 | 0 | 97% | 11% |
| 20260302 | 1,511 | 1,529 | 1,466 | 1,509 | 19,000 | 100 | 98% | ▼ | 7717 | 0 | 0 | 96% | 10% |
| 20260303 | 1,538 | 1,538 | 1,481 | 1,481 | 16,600 | -2,400 | 98% | ▼▼ | 2228 | 0 | 0 | 94% | 8% |
| 20260304 | 1,432 | 1,465 | 1,374 | 1,394 | 39,400 | 22,800 | 94% | ▼▼▼ | 7777 | 0 | 3 | 88% | 1% |
| 20260305 | 1,441 | 1,467 | 1,401 | 1,467 | 34,400 | -5,000 | 105% | ▲ | 2222 | 0 | 2 | 96% | 7% |
| 20260306 | 1,487 | 1,545 | 1,470 | 1,535 | 13,700 | -20,700 | 105% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2026-02-27 | 164,000 | 500 | 74,100 | 0 | 89,900 | 500 |
| 2026-02-20 | 165,400 | 500 | 76,300 | 0 | 89,100 | 500 |
| 2026-02-13 | 166,100 | 500 | 74,700 | 0 | 91,400 | 500 |
| 2026-02-06 | 170,200 | 500 | 68,800 | 0 | 101,400 | 500 |