[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:46億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251119 | 1,031 | 1,035 | 1,000 | 1,000 | 35,200 | 15,400 | 96% | ▼▼▼▼▼ | 7777 | 0 | 13 | 84% | 0% |
| 20251120 | 1,012 | 1,020 | 1,007 | 1,012 | 26,100 | -9,100 | 101% | ▲ | 8282 | 0 | 6 | 86% | 1% |
| 20251125 | 1,030 | 1,032 | 1,013 | 1,016 | 15,800 | -2,800 | 99% | ▼ | 8228 | 0 | 10 | 87% | 2% |
| 20251121 | 999 | 1,040 | 999 | 1,028 | 18,600 | -7,500 | 102% | ▲▲ | 2882 | 0 | 3 | 88% | 3% |
| 20251203 | 1,043 | 1,043 | 1,027 | 1,029 | 7,800 | -6,000 | 99% | ▼▼▼ | 8888 | 0 | 4 | 95% | 3% |
| 20251118 | 1,050 | 1,051 | 1,033 | 1,038 | 19,800 | 3,900 | 99% | ▼▼▼▼ | 7777 | 0 | 14 | 87% | 0% |
| 20251202 | 1,057 | 1,057 | 1,029 | 1,043 | 13,800 | 5,700 | 99% | ▼▼ | 7777 | 0 | 5 | 96% | 4% |
| 20251127 | 1,067 | 1,071 | 1,050 | 1,050 | 8,400 | -3,400 | 99% | ▼ | 2228 | 0 | 0 | 95% | 5% |
| 20251204 | 1,030 | 1,062 | 1,030 | 1,051 | 12,100 | 4,300 | 102% | ▲ | 1171 | 0 | 3 | 97% | 5% |
| 20251117 | 1,056 | 1,056 | 1,034 | 1,053 | 15,900 | -1,200 | 100% | ▼▼▼ | 8888 | 0 | 15 | 89% | 0% |
| 20251114 | 1,059 | 1,071 | 1,045 | 1,054 | 17,100 | 8,500 | 98% | ▼▼ | 7777 | 0 | 16 | 89% | 0% |
| 20251107 | 1,057 | 1,057 | 1,044 | 1,057 | 4,300 | -4,100 | 100% | ▼ | 8828 | 0 | 0 | 87% | 0% |
| 20251201 | 1,070 | 1,075 | 1,051 | 1,057 | 8,100 | 1,600 | 99% | ▼ | 1717 | 0 | 0 | 98% | 6% |
| 20251126 | 1,024 | 1,057 | 1,024 | 1,057 | 11,800 | -4,000 | 104% | ▲ | 2282 | 0 | 8 | 93% | 6% |
| 20251106 | 1,053 | 1,083 | 1,053 | 1,061 | 8,400 | -10,600 | 101% | ▲ | 2282 | 0 | 0 | 86% | 1% |
| 20251128 | 1,055 | 1,066 | 1,055 | 1,063 | 6,500 | -1,900 | 101% | ▲ | 8282 | 0 | 7 | 96% | 6% |
| 20251111 | 1,083 | 1,083 | 1,055 | 1,066 | 11,900 | 3,900 | 99% | ▼ | 4117 | 0 | 0 | 90% | 1% |
| 20251113 | 1,079 | 1,085 | 1,070 | 1,071 | 8,600 | 4,700 | 99% | ▼ | 1117 | 0 | 0 | 90% | 2% |
| 20251205 | 1,056 | 1,077 | 1,054 | 1,077 | 14,300 | 2,200 | 102% | ▲▲ | 1111 | 0 | 2 | 100% | 8% |
| 20251110 | 1,057 | 1,083 | 1,042 | 1,078 | 8,000 | 3,700 | 102% | ▲ | 1741 | 0 | 20 | 91% | 2% |
| 20251112 | 1,077 | 1,084 | 1,062 | 1,079 | 3,900 | -8,000 | 101% | ▲ | 2282 | 0 | 0 | 91% | 2% |
| 20251208 | 1,081 | 1,131 | 1,075 | 1,116 | 29,000 | 14,700 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-07 | 101,500 | 4,800 | 56,800 | 0 | 44,700 | 4,800 |
| 2025-11-14 | 103,500 | 4,600 | 56,700 | 0 | 46,800 | 4,600 |
| 2025-11-21 | 115,000 | 3,000 | 59,300 | 0 | 55,700 | 3,000 |
| 2025-11-28 | 117,300 | 2,600 | 60,800 | 0 | 56,500 | 2,600 |