[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:116億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251006 | 1,363 | 1,367 | 1,325 | 1,332 | 3,400 | -1,300 | 98% | ▼▼▼▼▼ | 8828 | 0 | 0 | 93% | 0% |
| 20250908 | 1,354 | 1,355 | 1,316 | 1,349 | 12,500 | 9,800 | 100% | ▼▼ | 7777 | 0 | 4 | 98% | 6% |
| 20251003 | 1,358 | 1,374 | 1,345 | 1,359 | 4,700 | 800 | 99% | ▼▼▼▼ | 7777 | 0 | 0 | 94% | 1% |
| 20250909 | 1,349 | 1,368 | 1,349 | 1,368 | 2,300 | -10,200 | 101% | ▲ | 2282 | 0 | 3 | 99% | 7% |
| 20251002 | 1,384 | 1,389 | 1,350 | 1,368 | 3,900 | -300 | 100% | ▼▼▼ | 8888 | 0 | 0 | 95% | 1% |
| 20251001 | 1,400 | 1,400 | 1,355 | 1,370 | 4,200 | -27,400 | 97% | ▼▼ | 8888 | 0 | 0 | 95% | 2% |
| 20250925 | 1,409 | 1,410 | 1,373 | 1,373 | 2,700 | -2,000 | 97% | ▼ | 8828 | 0 | 0 | 95% | 3% |
| 20250910 | 1,373 | 1,377 | 1,365 | 1,374 | 3,500 | 1,200 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 8% |
| 20250919 | 1,412 | 1,415 | 1,361 | 1,378 | 14,800 | 7,200 | 96% | ▼▼ | 7777 | 0 | 0 | 96% | 4% |
| 20250922 | 1,378 | 1,392 | 1,363 | 1,380 | 3,100 | -11,700 | 100% | ▲ | 8282 | 0 | 0 | 96% | 4% |
| 20250912 | 1,418 | 1,418 | 1,373 | 1,388 | 9,100 | -5,800 | 97% | ▼ | 8828 | 0 | 0 | 97% | 9% |
| 20250926 | 1,373 | 1,419 | 1,373 | 1,394 | 5,300 | 2,600 | 102% | ▲ | 1471 | 0 | 0 | 97% | 3% |
| 20251009 | 1,399 | 1,410 | 1,378 | 1,396 | 3,200 | -2,100 | 100% | ▼▼ | 2258 | 0 | 0 | 97% | 5% |
| 20251008 | 1,399 | 1,400 | 1,377 | 1,400 | 5,300 | -3,900 | 100% | ▼ | 8228 | 0 | 0 | 97% | 5% |
| 20250916 | 1,401 | 1,403 | 1,396 | 1,403 | 2,400 | -6,700 | 101% | ▲ | 8282 | 0 | 0 | 98% | 10% |
| 20251007 | 1,328 | 1,405 | 1,326 | 1,405 | 9,200 | 5,800 | 105% | ▲ | 1171 | 0 | 1 | 98% | 5% |
| 20250930 | 1,415 | 1,415 | 1,381 | 1,410 | 31,600 | 28,400 | 100% | ▼ | 7717 | 0 | 0 | 98% | 5% |
| 20250924 | 1,390 | 1,420 | 1,390 | 1,414 | 4,700 | 1,600 | 102% | ▲▲ | 1111 | 0 | 0 | 98% | 6% |
| 20250929 | 1,405 | 1,420 | 1,383 | 1,415 | 3,200 | -2,100 | 102% | ▲▲ | 2222 | 0 | 0 | 98% | 5% |
| 20250911 | 1,384 | 1,429 | 1,384 | 1,428 | 14,900 | 11,400 | 104% | ▲▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 20250918 | 1,453 | 1,453 | 1,401 | 1,429 | 7,600 | -34,200 | 99% | ▼ | 8888 | 0 | 0 | 99% | 9% |
| 20250917 | 1,508 | 1,510 | 1,417 | 1,440 | 41,800 | 39,400 | 103% | ▲▲ | 1111 | 0 | 0 | 100% | 13% |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 118,200 | 900 | 100,700 | 0 | 17,500 | 900 |
| 2025-09-19 | 109,200 | 700 | 90,200 | 0 | 19,000 | 700 |
| 2025-09-26 | 110,700 | 500 | 90,200 | 0 | 20,500 | 500 |
| 2025-10-03 | 109,200 | 600 | 89,900 | 0 | 19,300 | 600 |