[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:43億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251020 | 1,140 | 1,185 | 1,132 | 1,185 | 54,900 | 28,000 | 105% | ▲▲▲▲ | 1111 | 0 | 0 | 90% | 7% |
| 20251114 | 1,059 | 1,071 | 1,045 | 1,054 | 17,100 | 8,500 | 98% | ▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251105 | 1,066 | 1,074 | 1,030 | 1,053 | 19,000 | 7,500 | 97% | ▼▼▼▼▼▼▼ | 7777 | 0 | 0 | 86% | 0% |
| 20251030 | 1,106 | 1,115 | 1,095 | 1,102 | 14,000 | 6,500 | 100% | ▼▼▼▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251113 | 1,079 | 1,085 | 1,070 | 1,071 | 8,600 | 4,700 | 99% | ▼ | 1117 | 0 | 0 | 90% | 2% |
| 20251118 | 1,050 | 1,051 | 1,033 | 1,038 | 19,800 | 3,900 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251111 | 1,083 | 1,083 | 1,055 | 1,066 | 11,900 | 3,900 | 99% | ▼ | 4117 | 0 | 0 | 90% | 1% |
| 20251110 | 1,057 | 1,083 | 1,042 | 1,078 | 8,000 | 3,700 | 102% | ▲ | 1741 | 0 | 0 | 91% | 2% |
| 20251024 | 1,161 | 1,176 | 1,143 | 1,170 | 14,800 | 3,500 | 101% | ▲ | 7771 | 0 | 0 | 90% | 5% |
| 20251104 | 1,076 | 1,087 | 1,064 | 1,081 | 11,500 | 2,900 | 100% | ▼▼▼▼▼▼ | 7777 | 0 | 0 | 87% | 0% |
| 20251117 | 1,056 | 1,056 | 1,034 | 1,053 | 15,900 | -1,200 | 100% | ▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251027 | 1,181 | 1,181 | 1,158 | 1,167 | 12,800 | -2,000 | 100% | ▼ | 2228 | 0 | 0 | 91% | 5% |
| 20251028 | 1,167 | 1,167 | 1,136 | 1,136 | 10,400 | -2,400 | 97% | ▼▼ | 8888 | 0 | 0 | 90% | 2% |
| 20251029 | 1,136 | 1,136 | 1,107 | 1,107 | 7,500 | -2,900 | 97% | ▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20251023 | 1,186 | 1,186 | 1,158 | 1,162 | 11,300 | -3,000 | 98% | ▼ | 8828 | 0 | 0 | 89% | 5% |
| 20251107 | 1,057 | 1,057 | 1,044 | 1,057 | 4,300 | -4,100 | 100% | ▼ | 8828 | 0 | 0 | 87% | 0% |
| 20251031 | 1,106 | 1,106 | 1,080 | 1,083 | 8,600 | -5,400 | 98% | ▼▼▼▼▼ | 8858 | 0 | 0 | 87% | 0% |
| 20251112 | 1,077 | 1,084 | 1,062 | 1,079 | 3,900 | -8,000 | 101% | ▲ | 2282 | 0 | 0 | 91% | 2% |
| 20251106 | 1,053 | 1,083 | 1,053 | 1,061 | 8,400 | -10,600 | 101% | ▲ | 2282 | 0 | 0 | 86% | 1% |
| 20251022 | 1,185 | 1,196 | 1,185 | 1,189 | 14,300 | -11,400 | 100% | ▲ | 8282 | 0 | 0 | 91% | 7% |
| 20251017 | 1,120 | 1,143 | 1,107 | 1,133 | 26,900 | -20,300 | 100% | ▲▲▲ | 2222 | 0 | 2 | 86% | 2% |
| 20251021 | 1,187 | 1,203 | 1,159 | 1,185 | 25,700 | -29,200 | 100% | -- | 2225 | 0 | 0 | 90% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-17 | 140,900 | 10,200 | 65,300 | 0 | 75,600 | 10,200 |
| 2025-10-24 | 117,600 | 7,300 | 55,700 | 0 | 61,900 | 7,300 |
| 2025-10-31 | 111,300 | 6,000 | 56,600 | 0 | 54,700 | 6,000 |
| 2025-11-07 | 101,500 | 4,800 | 56,800 | 0 | 44,700 | 4,800 |