[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:114億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251118 | 1,370 | 1,370 | 1,356 | 1,356 | 4,000 | 800 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251111 | 1,364 | 1,365 | 1,359 | 1,365 | 700 | -1,300 | 99% | ▼ | 8228 | 0 | 0 | 97% | 1% |
| 20251104 | 1,393 | 1,393 | 1,360 | 1,365 | 3,300 | -2,100 | 98% | ▼▼▼ | 8828 | 0 | 0 | 97% | 2% |
| 20251107 | 1,370 | 1,370 | 1,365 | 1,366 | 1,200 | 800 | 100% | ▼▼ | 4747 | 0 | 0 | 97% | 1% |
| 20251117 | 1,379 | 1,380 | 1,365 | 1,370 | 3,200 | 0 | 99% | ▼▼ | 2228 | 0 | 0 | 98% | 0% |
| 20251106 | 1,370 | 1,370 | 1,370 | 1,370 | 400 | -400 | 99% | ▼ | 8228 | 0 | 0 | 98% | 1% |
| 20251121 | 1,367 | 1,374 | 1,361 | 1,371 | 1,500 | 1,100 | 100% | ▼ | 7717 | 0 | 0 | 98% | 1% |
| 20251119 | 1,357 | 1,372 | 1,356 | 1,372 | 4,200 | 200 | 101% | ▲ | 1471 | 0 | 0 | 98% | 1% |
| 20251110 | 1,360 | 1,375 | 1,355 | 1,375 | 2,000 | 800 | 101% | ▲ | 1771 | 0 | 0 | 98% | 2% |
| 20251120 | 1,364 | 1,375 | 1,364 | 1,375 | 400 | -3,800 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20251114 | 1,369 | 1,378 | 1,354 | 1,378 | 3,200 | -12,200 | 99% | ▼ | 8828 | 0 | 0 | 98% | 1% |
| 20251105 | 1,361 | 1,386 | 1,361 | 1,379 | 800 | -2,500 | 101% | ▲ | 8282 | 0 | 0 | 98% | 2% |
| 20251031 | 1,372 | 1,399 | 1,370 | 1,393 | 5,400 | 5,100 | 100% | ▼▼ | 1777 | 0 | 0 | 99% | 5% |
| 20251112 | 1,373 | 1,394 | 1,373 | 1,394 | 1,500 | 800 | 102% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20251022 | 1,393 | 1,409 | 1,393 | 1,394 | 2,200 | 500 | 100% | -- | 1174 | 0 | 0 | 99% | 5% |
| 20251113 | 1,368 | 1,395 | 1,368 | 1,395 | 15,400 | 13,900 | 100% | ▲▲ | 1771 | 0 | 0 | 99% | 3% |
| 20251030 | 1,390 | 1,398 | 1,390 | 1,398 | 300 | -5,000 | 100% | ▼ | 8288 | 0 | 0 | 100% | 5% |
| 20251029 | 1,399 | 1,405 | 1,375 | 1,399 | 5,300 | 1,700 | 100% | -- | 1744 | 0 | 0 | 100% | 5% |
| 20251028 | 1,399 | 1,400 | 1,378 | 1,399 | 3,600 | -2,100 | 100% | ▼▼ | 8888 | 0 | 0 | 99% | 5% |
| 20251023 | 1,377 | 1,405 | 1,377 | 1,401 | 3,900 | 1,700 | 101% | ▲ | 7771 | 0 | 0 | 99% | 5% |
| 20251027 | 1,404 | 1,404 | 1,391 | 1,403 | 5,700 | 2,000 | 100% | ▼ | 7117 | 0 | 0 | 99% | 5% |
| 20251024 | 1,401 | 1,405 | 1,385 | 1,404 | 3,700 | -200 | 100% | ▲▲ | 5222 | 0 | 0 | 99% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 114,200 | 700 | 92,700 | 0 | 21,500 | 700 |
| 2025-10-31 | 112,300 | 500 | 93,200 | 0 | 19,100 | 500 |
| 2025-11-07 | 109,300 | 400 | 94,200 | 0 | 15,100 | 400 |
| 2025-11-14 | 116,400 | 100 | 98,900 | 0 | 17,500 | 100 |