[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:49億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260420 | 1,275 | 1,275 | 1,228 | 1,254 | 84,400 | 25,200 | 97% | ▼▼ | 7777 | 0 | 0 | 78% | 1% |
| 20260508 | 1,192 | 1,205 | 1,181 | 1,190 | 16,700 | -4,600 | 101% | ▲ | 2282 | 0 | 0 | 74% | 1% |
| 20260507 | 1,197 | 1,203 | 1,163 | 1,176 | 21,300 | -5,100 | 99% | ▼ | 2228 | 0 | 0 | 73% | 0% |
| 20260501 | 1,169 | 1,185 | 1,152 | 1,182 | 26,400 | -15,500 | 101% | ▲ | 8882 | 0 | 0 | 73% | 1% |
| 20260430 | 1,214 | 1,214 | 1,164 | 1,176 | 41,900 | 23,300 | 97% | ▼ | 7717 | 0 | 0 | 73% | 0% |
| 20260428 | 1,203 | 1,226 | 1,194 | 1,214 | 18,600 | -34,600 | 101% | ▲▲ | 8222 | 0 | 0 | 75% | 2% |
| 20260427 | 1,200 | 1,228 | 1,171 | 1,205 | 53,200 | 13,200 | 101% | ▲ | 1741 | 0 | 0 | 75% | 1% |
| 20260424 | 1,200 | 1,214 | 1,177 | 1,193 | 40,000 | -8,200 | 99% | ▼▼ | 8888 | 0 | 0 | 74% | 0% |
| 20260423 | 1,238 | 1,243 | 1,188 | 1,205 | 48,200 | 11,100 | 98% | ▼ | 1717 | 0 | 0 | 75% | 0% |
| 20260422 | 1,220 | 1,241 | 1,212 | 1,231 | 37,100 | -26,100 | 100% | ▲ | 8882 | 0 | 0 | 76% | 0% |
| 20260421 | 1,259 | 1,259 | 1,222 | 1,227 | 63,200 | -21,200 | 98% | ▼▼▼ | 8888 | 0 | 0 | 76% | 0% |
| 20260406 | 1,600 | 1,626 | 1,562 | 1,571 | 18,700 | 3,900 | 98% | ▼ | 1117 | 0 | 0 | 98% | 9% |
| 20260417 | 1,306 | 1,310 | 1,280 | 1,288 | 59,200 | -17,100 | 97% | ▼ | 8888 | 0 | 0 | 80% | 4% |
| 20260416 | 1,311 | 1,343 | 1,290 | 1,325 | 76,300 | -18,800 | 101% | ▲▲▲ | 2222 | 0 | 0 | 82% | 7% |
| 20260415 | 1,305 | 1,313 | 1,271 | 1,311 | 95,100 | -73,700 | 102% | ▲▲ | 2222 | 0 | 0 | 81% | 6% |
| 20260414 | 1,272 | 1,307 | 1,250 | 1,280 | 168,800 | -334,100 | 103% | ▲ | 8282 | 0 | 0 | 79% | 3% |
| 20260413 | 1,600 | 1,625 | 1,160 | 1,242 | 502,900 | 470,800 | 80% | ▼▼ | 1777 | 0 | 0 | 77% | 0% |
| 20260410 | 1,615 | 1,616 | 1,544 | 1,560 | 32,100 | 8,600 | 97% | ▼ | 1717 | 0 | 0 | 97% | 8% |
| 20260409 | 1,592 | 1,612 | 1,566 | 1,612 | 23,500 | 100 | 102% | ▲ | 1771 | 0 | 0 | 100% | 12% |
| 20260408 | 1,609 | 1,610 | 1,568 | 1,581 | 23,400 | 10,300 | 99% | ▼ | 1117 | 0 | 0 | 99% | 10% |
| 20260407 | 1,578 | 1,595 | 1,561 | 1,591 | 13,100 | -5,600 | 101% | ▲ | 8882 | 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 |
|---|---|---|---|---|---|---|
| 2026-04-10 | 171,200 | 100 | 93,900 | 0 | 77,300 | 100 |
| 2026-04-17 | 196,200 | 3,300 | 107,400 | 0 | 88,800 | 3,300 |
| 2026-04-24 | 168,000 | 6,000 | 79,000 | 0 | 89,000 | 6,000 |
| 2026-05-01 | 155,500 | 8,200 | 76,400 | 0 | 79,100 | 8,200 |