[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/情報･通信業】 売上高:34770 当期純利益:2750 総資産:35630 時価:54億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 1,380 | 1,440 | 1,380 | 1,438 | 54,500 | 31,200 | 107% | ▲▲ | 1111 | 0 | 3 | 100% | 9% |
| 20250827 | 1,431 | 1,431 | 1,395 | 1,400 | 41,100 | 28,100 | 98% | ▼ | 7717 | 0 | 0 | 96% | 6% |
| 20250821 | 1,415 | 1,484 | 1,415 | 1,464 | 55,100 | 24,700 | 104% | ▲ | 1171 | 0 | 0 | 100% | 11% |
| 20250912 | 1,351 | 1,351 | 1,283 | 1,305 | 30,700 | 21,100 | 96% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20250901 | 1,413 | 1,413 | 1,336 | 1,348 | 24,700 | 15,100 | 96% | ▼ | 7717 | 0 | 0 | 92% | 2% |
| 20250903 | 1,355 | 1,394 | 1,329 | 1,335 | 23,700 | 10,800 | 99% | ▼ | 1777 | 0 | 0 | 91% | 1% |
| 20250818 | 1,318 | 1,367 | 1,318 | 1,350 | 23,300 | 6,000 | 102% | ▲ | 1171 | 0 | 2 | 96% | 2% |
| 20250909 | 1,350 | 1,369 | 1,326 | 1,334 | 11,000 | 4,500 | 99% | ▼ | 1717 | 0 | 0 | 91% | 1% |
| 20250905 | 1,323 | 1,339 | 1,307 | 1,325 | 17,000 | 4,000 | 100% | ▲ | 1171 | 0 | 0 | 91% | 0% |
| 20250911 | 1,356 | 1,379 | 1,343 | 1,361 | 9,600 | 2,800 | 101% | ▲▲ | 1111 | 0 | 0 | 93% | 3% |
| 20250916 | 1,305 | 1,305 | 1,264 | 1,284 | 28,500 | -2,200 | 98% | ▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20250910 | 1,337 | 1,355 | 1,328 | 1,348 | 6,800 | -4,200 | 101% | ▲ | 8282 | 0 | 0 | 92% | 2% |
| 20250829 | 1,405 | 1,418 | 1,392 | 1,409 | 9,600 | -4,700 | 100% | ▲▲ | 8222 | 0 | 0 | 96% | 7% |
| 20250825 | 1,428 | 1,457 | 1,402 | 1,402 | 21,600 | -6,200 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 6% |
| 20250826 | 1,415 | 1,433 | 1,415 | 1,424 | 13,000 | -8,600 | 102% | ▲ | 8282 | 0 | 0 | 97% | 8% |
| 20250908 | 1,328 | 1,358 | 1,328 | 1,345 | 6,500 | -10,500 | 102% | ▲▲ | 2222 | 0 | 0 | 92% | 2% |
| 20250904 | 1,334 | 1,335 | 1,303 | 1,322 | 13,000 | -10,700 | 99% | ▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20250902 | 1,360 | 1,375 | 1,348 | 1,354 | 12,900 | -11,800 | 100% | ▲ | 8282 | 0 | 0 | 92% | 3% |
| 20250917 | 1,284 | 1,297 | 1,274 | 1,297 | 5,900 | -22,600 | 101% | ▲ | 8282 | 0 | 0 | 89% | 1% |
| 20250820 | 1,448 | 1,468 | 1,386 | 1,407 | 30,400 | -24,100 | 98% | ▼ | 2228 | 0 | 0 | 98% | 7% |
| 20250828 | 1,387 | 1,428 | 1,386 | 1,408 | 14,300 | -26,800 | 101% | ▲ | 8882 | 0 | 0 | 96% | 7% |
| 20250822 | 1,464 | 1,464 | 1,422 | 1,428 | 27,800 | -27,300 | 98% | ▼ | 8228 | 0 | 0 | 98% | 8% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 111,400 | 7,000 | 52,500 | 0 | 58,900 | 7,000 |
| 2025-08-29 | 110,500 | 5,900 | 53,000 | 0 | 57,500 | 5,900 |
| 2025-09-05 | 103,200 | 4,400 | 53,400 | 0 | 49,800 | 4,400 |
| 2025-09-12 | 106,300 | 3,800 | 55,000 | 0 | 51,300 | 3,800 |