[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:51億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250919 | 1,299 | 1,299 | 1,197 | 1,237 | 96,000 | 81,100 | 95% | ▼ | 7777 | 0 | 0 | 87% | 0% |
| 20250922 | 1,250 | 1,319 | 1,250 | 1,315 | 40,700 | -55,300 | 106% | ▲ | 2282 | 0 | 1 | 92% | 6% |
| 20251001 | 1,250 | 1,257 | 1,200 | 1,214 | 33,200 | 23,100 | 97% | ▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20250912 | 1,351 | 1,351 | 1,283 | 1,305 | 30,700 | 21,100 | 96% | ▼ | 7777 | 0 | 0 | 89% | 0% |
| 20250916 | 1,305 | 1,305 | 1,264 | 1,284 | 28,500 | -2,200 | 98% | ▼▼ | 8888 | 0 | 0 | 88% | 0% |
| 20251008 | 1,249 | 1,249 | 1,210 | 1,228 | 25,400 | 3,600 | 101% | ▲ | 7471 | 0 | 0 | 90% | 2% |
| 20250924 | 1,329 | 1,330 | 1,268 | 1,296 | 23,500 | -17,200 | 99% | ▼ | 2228 | 0 | 0 | 91% | 5% |
| 20251007 | 1,251 | 1,251 | 1,210 | 1,220 | 21,800 | 4,300 | 98% | ▼ | 7777 | 0 | 0 | 90% | 1% |
| 20250926 | 1,288 | 1,315 | 1,288 | 1,307 | 21,300 | 15,600 | 101% | ▲ | 1171 | 0 | 0 | 93% | 6% |
| 20251006 | 1,258 | 1,279 | 1,233 | 1,249 | 17,500 | 6,500 | 102% | ▲▲ | 1111 | 0 | 0 | 92% | 4% |
| 20250918 | 1,304 | 1,305 | 1,280 | 1,302 | 14,900 | 9,000 | 100% | ▲▲ | 1111 | 0 | 0 | 89% | 1% |
| 20250929 | 1,302 | 1,330 | 1,282 | 1,282 | 12,000 | -9,300 | 98% | ▼ | 2828 | 0 | 0 | 91% | 4% |
| 20251002 | 1,220 | 1,236 | 1,201 | 1,204 | 11,400 | -21,800 | 99% | ▼▼▼▼ | 8288 | 0 | 0 | 88% | 0% |
| 20251003 | 1,204 | 1,237 | 1,202 | 1,228 | 11,000 | -400 | 102% | ▲ | 2282 | 0 | 0 | 90% | 2% |
| 20250909 | 1,350 | 1,369 | 1,326 | 1,334 | 11,000 | 4,500 | 99% | ▼ | 1717 | 0 | 0 | 91% | 1% |
| 20250930 | 1,291 | 1,291 | 1,256 | 1,256 | 10,100 | -1,900 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 2% |
| 20250911 | 1,356 | 1,379 | 1,343 | 1,361 | 9,600 | 2,800 | 101% | ▲▲ | 1111 | 0 | 0 | 93% | 3% |
| 20250910 | 1,337 | 1,355 | 1,328 | 1,348 | 6,800 | -4,200 | 101% | ▲ | 8282 | 0 | 0 | 92% | 2% |
| 20250908 | 1,328 | 1,358 | 1,328 | 1,345 | 6,500 | -10,500 | 102% | ▲▲ | 2222 | 0 | 0 | 92% | 2% |
| 20250917 | 1,284 | 1,297 | 1,274 | 1,297 | 5,900 | -22,600 | 101% | ▲ | 8282 | 0 | 0 | 89% | 1% |
| 20250925 | 1,300 | 1,304 | 1,277 | 1,288 | 5,700 | -17,800 | 99% | ▼▼ | 8288 | 0 | 0 | 91% | 4% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 106,300 | 3,800 | 55,000 | 0 | 51,300 | 3,800 |
| 2025-09-19 | 115,100 | 4,100 | 53,700 | 0 | 61,400 | 4,100 |
| 2025-09-26 | 119,100 | 3,900 | 57,700 | 0 | 61,400 | 3,900 |
| 2025-10-03 | 125,000 | 3,900 | 62,500 | 0 | 62,500 | 3,900 |