[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:111億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251212 | 1,333 | 1,346 | 1,321 | 1,330 | 4,200 | 1,100 | 100% | ▲ | 1711 | 0 | 0 | 97% | 0% |
| 20251211 | 1,327 | 1,332 | 1,326 | 1,326 | 3,100 | 1,200 | 98% | ▼▼ | 7777 | 0 | 0 | 95% | 0% |
| 20251117 | 1,379 | 1,380 | 1,365 | 1,370 | 3,200 | 0 | 99% | ▼▼ | 2228 | 0 | 0 | 98% | 0% |
| 20251118 | 1,370 | 1,370 | 1,356 | 1,356 | 4,000 | 800 | 99% | ▼▼▼ | 7777 | 0 | 0 | 97% | 0% |
| 20251210 | 1,367 | 1,367 | 1,350 | 1,350 | 1,900 | -600 | 98% | ▼ | 8888 | 0 | 0 | 97% | 0% |
| 20251203 | 1,360 | 1,369 | 1,353 | 1,353 | 3,800 | 3,100 | 99% | ▼▼▼▼▼ | 1777 | 0 | 0 | 97% | 0% |
| 20251202 | 1,367 | 1,367 | 1,360 | 1,360 | 700 | -800 | 99% | ▼▼▼▼ | 8228 | 0 | 0 | 97% | 0% |
| 20251128 | 1,372 | 1,375 | 1,371 | 1,373 | 2,000 | 400 | 100% | ▼▼ | 7117 | 0 | 0 | 98% | 1% |
| 20251208 | 1,384 | 1,384 | 1,370 | 1,372 | 4,700 | 2,800 | 100% | ▲ | 7171 | 0 | 0 | 98% | 1% |
| 20251205 | 1,385 | 1,385 | 1,366 | 1,370 | 1,900 | -2,100 | 100% | -- | 8225 | 0 | 0 | 98% | 1% |
| 20251204 | 1,361 | 1,389 | 1,361 | 1,370 | 4,000 | 200 | 101% | ▲ | 1111 | 0 | 0 | 98% | 1% |
| 20251201 | 1,358 | 1,372 | 1,358 | 1,371 | 1,500 | -500 | 100% | ▼▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20251127 | 1,367 | 1,380 | 1,367 | 1,375 | 1,600 | -8,100 | 100% | ▼ | 8258 | 0 | 0 | 98% | 1% |
| 20251126 | 1,367 | 1,428 | 1,355 | 1,376 | 9,700 | 7,100 | 101% | ▲ | 1711 | 0 | 0 | 98% | 1% |
| 20251125 | 1,365 | 1,380 | 1,365 | 1,367 | 2,600 | 1,100 | 100% | ▼▼ | 1177 | 0 | 0 | 97% | 1% |
| 20251121 | 1,367 | 1,374 | 1,361 | 1,371 | 1,500 | 1,100 | 100% | ▼ | 7717 | 0 | 0 | 98% | 1% |
| 20251120 | 1,364 | 1,375 | 1,364 | 1,375 | 400 | -3,800 | 100% | ▲▲ | 2222 | 0 | 0 | 98% | 1% |
| 20251119 | 1,357 | 1,372 | 1,356 | 1,372 | 4,200 | 200 | 101% | ▲ | 1471 | 0 | 0 | 98% | 1% |
| 20251114 | 1,369 | 1,378 | 1,354 | 1,378 | 3,200 | -12,200 | 99% | ▼ | 8828 | 0 | 0 | 98% | 1% |
| 20251209 | 1,377 | 1,377 | 1,363 | 1,374 | 2,500 | -2,200 | 100% | ▲▲ | 8882 | 0 | 0 | 98% | 2% |
| 20251112 | 1,373 | 1,394 | 1,373 | 1,394 | 1,500 | 800 | 102% | ▲ | 1111 | 0 | 0 | 99% | 3% |
| 20251113 | 1,368 | 1,395 | 1,368 | 1,395 | 15,400 | 13,900 | 100% | ▲▲ | 1771 | 0 | 0 | 99% | 3% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 116,400 | 100 | 98,900 | 0 | 17,500 | 100 |
| 2025-11-21 | 119,400 | 200 | 100,800 | 0 | 18,600 | 200 |
| 2025-11-28 | 124,600 | 300 | 101,200 | 0 | 23,400 | 300 |
| 2025-12-05 | 129,800 | 200 | 102,100 | 0 | 27,700 | 200 |