[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:45億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251127 | 1,067 | 1,071 | 1,050 | 1,050 | 8,400 | -3,400 | 99% | ▼ | 2228 | 0 | 17 | 95% | 5% |
| 20251224 | 1,109 | 1,109 | 1,071 | 1,077 | 40,200 | 26,600 | 97% | ▼▼▼ | 7777 | 0 | 0 | 95% | 5% |
| 20251216 | 1,094 | 1,098 | 1,061 | 1,061 | 12,500 | 7,400 | 98% | ▼ | 1417 | 0 | 0 | 95% | 6% |
| 20251203 | 1,043 | 1,043 | 1,027 | 1,029 | 7,800 | -6,000 | 99% | ▼▼▼ | 8888 | 0 | 4 | 95% | 3% |
| 20251212 | 1,092 | 1,092 | 1,058 | 1,065 | 8,100 | -20,900 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 7% |
| 20251226 | 1,106 | 1,110 | 1,088 | 1,088 | 10,500 | -4,200 | 99% | ▼ | 2228 | 0 | 0 | 96% | 6% |
| 20251211 | 1,119 | 1,119 | 1,061 | 1,071 | 29,000 | 18,600 | 96% | ▼ | 1717 | 0 | 0 | 96% | 7% |
| 20251202 | 1,057 | 1,057 | 1,029 | 1,043 | 13,800 | 5,700 | 99% | ▼▼ | 7777 | 0 | 5 | 96% | 4% |
| 20251128 | 1,055 | 1,066 | 1,055 | 1,063 | 6,500 | -1,900 | 101% | ▲ | 8282 | 0 | 7 | 96% | 6% |
| 20251204 | 1,030 | 1,062 | 1,030 | 1,051 | 12,100 | 4,300 | 102% | ▲ | 1171 | 0 | 3 | 97% | 5% |
| 20251215 | 1,061 | 1,087 | 1,061 | 1,079 | 5,100 | -3,000 | 101% | ▲ | 8282 | 0 | 5 | 97% | 8% |
| 20251217 | 1,062 | 1,088 | 1,062 | 1,088 | 6,200 | -6,300 | 103% | ▲ | 8282 | 0 | 3 | 97% | 9% |
| 20251225 | 1,080 | 1,099 | 1,077 | 1,099 | 14,700 | -25,500 | 102% | ▲ | 8282 | 0 | 0 | 97% | 7% |
| 20251209 | 1,113 | 1,128 | 1,090 | 1,096 | 14,800 | -14,200 | 98% | ▼ | 8228 | 0 | 0 | 98% | 10% |
| 20251218 | 1,066 | 1,090 | 1,066 | 1,090 | 5,800 | -400 | 100% | ▲▲ | 2222 | 0 | 2 | 98% | 8% |
| 20251223 | 1,111 | 1,130 | 1,096 | 1,112 | 13,600 | -12,600 | 99% | ▼▼ | 8288 | 0 | 0 | 98% | 8% |
| 20251201 | 1,070 | 1,075 | 1,051 | 1,057 | 8,100 | 1,600 | 99% | ▼ | 1717 | 0 | 15 | 98% | 6% |
| 20251210 | 1,113 | 1,113 | 1,092 | 1,110 | 10,400 | -4,400 | 101% | ▲ | 8252 | 0 | 0 | 99% | 11% |
| 20251222 | 1,144 | 1,151 | 1,082 | 1,121 | 26,200 | 10,900 | 99% | ▼ | 1717 | 0 | 0 | 99% | 10% |
| 20251208 | 1,081 | 1,131 | 1,075 | 1,116 | 29,000 | 14,700 | 104% | ▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
| 20251205 | 1,056 | 1,077 | 1,054 | 1,077 | 14,300 | 2,200 | 102% | ▲▲ | 1111 | 0 | 2 | 100% | 8% |
| 20251219 | 1,087 | 1,135 | 1,087 | 1,130 | 15,300 | 9,500 | 104% | ▲▲▲ | 1111 | 0 | 0 | 100% | 11% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 117,300 | 2,600 | 60,800 | 0 | 56,500 | 2,600 |
| 2025-12-05 | 121,400 | 2,700 | 63,400 | 0 | 58,000 | 2,700 |
| 2025-12-12 | 128,500 | 2,000 | 60,900 | 0 | 67,600 | 2,000 |
| 2025-12-19 | 125,600 | 2,000 | 60,000 | 0 | 65,600 | 2,000 |