[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:123億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251226 | 1,349 | 1,387 | 1,349 | 1,375 | 11,100 | -2,700 | 103% | ▲ | 2222 | 0 | 3 | 100% | 4% |
| 20251229 | 1,375 | 1,400 | 1,375 | 1,400 | 7,600 | -3,500 | 102% | ▲▲ | 2222 | 0 | 3 | 100% | 6% |
| 20251230 | 1,385 | 1,423 | 1,385 | 1,422 | 6,500 | -1,100 | 102% | ▲▲▲ | 2222 | 0 | 5 | 100% | 8% |
| 20260105 | 1,430 | 1,445 | 1,430 | 1,444 | 5,200 | -1,300 | 102% | ▲▲▲▲ | 2222 | 0 | 7 | 100% | 10% |
| 20260106 | 1,434 | 1,455 | 1,425 | 1,443 | 8,100 | 2,900 | 100% | ▼ | 1717 | 0 | 6 | 100% | 10% |
| 20260107 | 1,447 | 1,448 | 1,431 | 1,448 | 9,100 | 1,000 | 100% | ▲ | 7111 | 0 | 0 | 100% | 10% |
| 20260108 | 1,448 | 1,469 | 1,448 | 1,469 | 5,100 | -4,000 | 101% | ▲▲ | 2222 | 0 | 0 | 100% | 12% |
| 20260109 | 1,469 | 1,480 | 1,466 | 1,480 | 5,400 | 300 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 12% |
| 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 | 0 | 100% | 15% |
| 20260120 | 1,496 | 1,498 | 1,489 | 1,491 | 3,600 | 1,300 | 99% | ▼ | 7117 | 0 | 0 | 99% | 12% |
| 20260119 | 1,486 | 1,499 | 1,485 | 1,499 | 2,300 | -2,300 | 101% | ▲ | 8282 | 0 | 0 | 99% | 13% |
| 20260123 | 1,490 | 1,496 | 1,484 | 1,484 | 2,600 | -1,300 | 100% | -- | 8225 | 0 | 0 | 98% | 11% |
| 20260122 | 1,479 | 1,497 | 1,479 | 1,484 | 3,900 | -1,000 | 100% | -- | 8555 | 0 | 0 | 98% | 12% |
| 20260121 | 1,479 | 1,509 | 1,479 | 1,484 | 4,900 | 1,300 | 100% | ▼▼ | 1777 | 0 | 0 | 98% | 12% |
| 20260116 | 1,504 | 1,508 | 1,474 | 1,486 | 4,600 | 1,000 | 99% | ▼▼ | 7777 | 0 | 0 | 98% | 12% |
| 20251225 | 1,343 | 1,352 | 1,304 | 1,335 | 13,800 | 11,000 | 100% | ▼ | 1717 | 0 | 4 | 97% | 1% |
| 20251224 | 1,339 | 1,339 | 1,330 | 1,337 | 2,800 | 1,800 | 100% | -- | 1114 | 0 | 5 | 97% | 2% |
| 20251223 | 1,327 | 1,337 | 1,327 | 1,337 | 1,000 | -2,500 | 101% | ▲ | 8882 | 0 | 5 | 97% | 2% |
| 20251222 | 1,333 | 1,343 | 1,329 | 1,329 | 3,500 | -1,000 | 100% | ▼▼▼ | 8288 | 0 | 6 | 97% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-26 | 136,500 | 100 | 112,000 | 0 | 24,500 | 100 |
| 2026-01-09 | 139,600 | 500 | 117,600 | 0 | 22,000 | 500 |
| 2026-01-16 | 140,600 | 200 | 119,100 | 0 | 21,500 | 200 |