[5071]ヴィス:【オフィス内装】移転に伴う物件選定から内装工事、引っ越し手配
Yahoo! 【スタンダード/03建設業】 売上高:162530 当期純利益:13570 総資産:107960 時価:135億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260113 | 1,500 | 1,502 | 1,475 | 1,499 | 12,500 | 7,100 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 14% |
| 20260114 | 1,499 | 1,513 | 1,498 | 1,513 | 5,900 | -6,600 | 101% | ▲▲▲▲▲ | 2282 | 0 | 0 | 100% | 15% |
| 20260115 | 1,512 | 1,512 | 1,495 | 1,508 | 3,600 | -2,300 | 100% | ▼ | 8828 | 0 | 20 | 100% | 15% |
| 20260116 | 1,504 | 1,508 | 1,474 | 1,486 | 4,600 | 1,000 | 99% | ▼▼ | 7777 | 0 | 19 | 98% | 12% |
| 20260119 | 1,486 | 1,499 | 1,485 | 1,499 | 2,300 | -2,300 | 101% | ▲ | 8282 | 0 | 18 | 99% | 13% |
| 20260120 | 1,496 | 1,498 | 1,489 | 1,491 | 3,600 | 1,300 | 99% | ▼ | 7117 | 0 | 17 | 99% | 12% |
| 20260121 | 1,479 | 1,509 | 1,479 | 1,484 | 4,900 | 1,300 | 100% | ▼▼ | 1777 | 0 | 16 | 98% | 12% |
| 20260122 | 1,479 | 1,497 | 1,479 | 1,484 | 3,900 | -1,000 | 100% | -- | 8555 | 0 | 15 | 98% | 12% |
| 20260123 | 1,490 | 1,496 | 1,484 | 1,484 | 2,600 | -1,300 | 100% | -- | 8225 | 0 | 14 | 98% | 11% |
| 20260126 | 1,484 | 1,486 | 1,443 | 1,463 | 9,800 | 7,200 | 99% | ▼ | 7777 | 0 | 13 | 97% | 10% |
| 20260127 | 1,463 | 1,470 | 1,463 | 1,467 | 1,500 | -8,300 | 100% | ▲ | 8282 | 0 | 11 | 97% | 10% |
| 20260128 | 1,461 | 1,476 | 1,461 | 1,470 | 4,300 | 2,800 | 100% | ▲▲ | 1771 | 0 | 10 | 97% | 7% |
| 20260129 | 1,470 | 1,499 | 1,461 | 1,473 | 4,300 | 0 | 100% | ▲▲▲ | 2522 | 0 | 9 | 97% | 5% |
| 20260130 | 1,473 | 1,485 | 1,470 | 1,470 | 3,900 | -400 | 100% | ▼ | 8228 | 0 | 8 | 97% | 3% |
| 20260202 | 1,470 | 1,478 | 1,469 | 1,476 | 3,700 | -200 | 100% | ▲ | 8882 | 0 | 7 | 98% | 2% |
| 20260203 | 1,472 | 1,472 | 1,464 | 1,467 | 3,500 | -200 | 99% | ▼ | 8828 | 0 | 6 | 97% | 2% |
| 20260204 | 1,465 | 1,494 | 1,465 | 1,494 | 6,800 | 3,300 | 102% | ▲ | 1171 | 0 | 5 | 99% | 3% |
| 20260205 | 1,487 | 1,500 | 1,459 | 1,499 | 6,000 | -800 | 100% | ▲▲ | 2822 | 0 | 5 | 99% | 2% |
| 20260206 | 1,500 | 1,500 | 1,470 | 1,500 | 7,200 | 1,200 | 100% | ▲▲▲ | 4111 | 0 | 4 | 99% | 3% |
| 20260209 | 1,501 | 1,514 | 1,501 | 1,512 | 4,500 | -2,700 | 101% | ▲▲▲▲ | 2222 | 0 | 3 | 100% | 3% |
| 20260210 | 1,513 | 1,549 | 1,513 | 1,549 | 7,000 | 2,500 | 102% | ▲▲▲▲▲ | 1111 | 0 | 2 | 100% | 6% |
| 20260212 | 1,620 | 1,620 | 1,598 | 1,620 | 31,100 | 24,100 | 105% | ▲▲▲▲▲▲ | 1111 | 41 | 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 |
|---|---|---|---|---|---|---|
| 2026-02-06 | 150,000 | 0 | 134,800 | 0 | 15,200 | 0 |
| 2026-01-30 | 150,500 | 0 | 133,000 | 0 | 17,500 | 0 |
| 2026-01-23 | 145,700 | 0 | 125,200 | 0 | 20,500 | 0 |
| 2026-01-16 | 140,600 | 200 | 119,100 | 0 | 21,500 | 200 |