[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:58億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250821 | 1,415 | 1,484 | 1,415 | 1,464 | 55,100 | 24,700 | 104% | ▲ | 1171 | 0 | 0 | 100% | 11% |
20250819 | 1,380 | 1,440 | 1,380 | 1,438 | 54,500 | 31,200 | 107% | ▲▲ | 1111 | 0 | 3 | 100% | 9% |
20250822 | 1,464 | 1,464 | 1,422 | 1,428 | 27,800 | -27,300 | 98% | ▼ | 8228 | 0 | 0 | 98% | 8% |
20250826 | 1,415 | 1,433 | 1,415 | 1,424 | 13,000 | -8,600 | 102% | ▲ | 8282 | 0 | 0 | 97% | 8% |
20250828 | 1,387 | 1,428 | 1,386 | 1,408 | 14,300 | -26,800 | 101% | ▲ | 8882 | 0 | 0 | 96% | 7% |
20250805 | 1,397 | 1,408 | 1,393 | 1,407 | 5,600 | -14,000 | 101% | ▲ | 2222 | 0 | 0 | 100% | 23% |
20250820 | 1,448 | 1,468 | 1,386 | 1,407 | 30,400 | -24,100 | 98% | ▼ | 2228 | 0 | 0 | 98% | 7% |
20250825 | 1,428 | 1,457 | 1,402 | 1,402 | 21,600 | -6,200 | 98% | ▼▼ | 8888 | 0 | 0 | 96% | 6% |
20250827 | 1,431 | 1,431 | 1,395 | 1,400 | 41,100 | 28,100 | 98% | ▼ | 7717 | 0 | 0 | 96% | 6% |
20250804 | 1,355 | 1,396 | 1,354 | 1,395 | 19,600 | 8,700 | 100% | -- | 1774 | 0 | 11 | 100% | 22% |
20250801 | 1,377 | 1,395 | 1,373 | 1,395 | 10,900 | -6,500 | 101% | ▲ | 8282 | 0 | 14 | 100% | 22% |
20250730 | 1,348 | 1,395 | 1,346 | 1,395 | 22,000 | 1,800 | 103% | ▲ | 1171 | 0 | 14 | 100% | 22% |
20250807 | 1,375 | 1,432 | 1,370 | 1,394 | 23,100 | 9,800 | 101% | ▲ | 1771 | 0 | 10 | 99% | 22% |
20250808 | 1,392 | 1,395 | 1,377 | 1,388 | 11,900 | -11,200 | 100% | ▼ | 8228 | 0 | 9 | 99% | 21% |
20250812 | 1,400 | 1,400 | 1,349 | 1,386 | 25,200 | 13,300 | 100% | ▼▼ | 1717 | 0 | 0 | 99% | 12% |
20250731 | 1,395 | 1,397 | 1,366 | 1,377 | 17,400 | -4,600 | 99% | ▼ | 2228 | 0 | 0 | 99% | 20% |
20250806 | 1,408 | 1,414 | 1,371 | 1,374 | 13,300 | 7,700 | 98% | ▼ | 1717 | 0 | 0 | 98% | 20% |
20250728 | 1,410 | 1,430 | 1,355 | 1,373 | 26,100 | -4,300 | 98% | ▼ | 2828 | 0 | 0 | 98% | 20% |
20250813 | 1,380 | 1,380 | 1,334 | 1,350 | 17,600 | -7,600 | 97% | ▼▼▼ | 8888 | 0 | 7 | 96% | 7% |
20250818 | 1,318 | 1,367 | 1,318 | 1,350 | 23,300 | 6,000 | 102% | ▲ | 1171 | 0 | 2 | 96% | 2% |
20250814 | 1,345 | 1,350 | 1,328 | 1,350 | 14,100 | -3,500 | 100% | -- | 8885 | 0 | 4 | 96% | 3% |
20250729 | 1,373 | 1,378 | 1,340 | 1,348 | 20,200 | -5,900 | 98% | ▼▼ | 8888 | 0 | 17 | 97% | 18% |
20250815 | 1,354 | 1,354 | 1,315 | 1,319 | 17,300 | 3,200 | 98% | ▼ | 1717 | 0 | 3 | 94% | 0% |
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 |
---|---|---|---|---|---|---|
2025-08-01 | 106,400 | 5,000 | 41,300 | 0 | 65,100 | 5,000 |
2025-08-08 | 107,800 | 4,800 | 46,600 | 0 | 61,200 | 4,800 |
2025-08-15 | 104,200 | 5,100 | 50,300 | 0 | 53,900 | 5,100 |
2025-08-22 | 111,400 | 7,000 | 52,500 | 0 | 58,900 | 7,000 |