[7717]Ｖテク:【検査装置】液晶、プラズマパネル向けファブレス方式
Yahoo! 【プライム/18精密機器】 売上高:461820 当期純利益:8000 総資産:732010 時価:343億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 3,450 | 3,465 | 3,400 | 3,455 | 88,800 | -150,200 | 101% | ▲ | 8882 | 0 | 6 | 91% | 18% |
| 20250930 | 3,445 | 3,520 | 3,425 | 3,440 | 96,900 | 8,100 | 100% | ▼ | 1177 | 0 | 5 | 91% | 18% |
| 20251001 | 3,460 | 3,460 | 3,315 | 3,315 | 106,200 | 9,300 | 96% | ▼▼ | 7717 | 51 | 4 | 87% | 13% |
| 20251002 | 3,385 | 3,540 | 3,380 | 3,530 | 142,400 | 36,200 | 106% | ▲ | 1171 | 0 | 2 | 93% | 19% |
| 20251003 | 3,535 | 3,685 | 3,510 | 3,585 | 218,700 | 76,300 | 102% | ▲▲ | 1111 | 40 | 0 | 95% | 21% |
| 20251006 | 3,675 | 3,695 | 3,605 | 3,645 | 132,300 | -86,400 | 102% | ▲▲▲ | 2222 | 0 | 0 | 96% | 21% |
| 20251007 | 3,650 | 3,780 | 3,545 | 3,635 | 176,100 | 43,800 | 100% | ▼ | 1777 | 0 | 0 | 96% | 21% |
| 20251008 | 3,620 | 3,635 | 3,560 | 3,585 | 88,600 | -87,500 | 99% | ▼▼ | 8288 | 0 | 0 | 95% | 19% |
| 20251009 | 3,595 | 3,800 | 3,595 | 3,710 | 126,500 | 37,900 | 103% | ▲ | 1171 | 0 | 0 | 98% | 21% |
| 20251010 | 3,650 | 3,650 | 3,485 | 3,520 | 147,700 | 21,200 | 95% | ▼ | 7717 | 0 | 0 | 93% | 12% |
| 20251014 | 3,460 | 3,545 | 3,360 | 3,390 | 151,000 | 3,300 | 96% | ▼▼ | 7777 | 0 | 3 | 89% | 8% |
| 20251015 | 3,405 | 3,510 | 3,405 | 3,510 | 84,700 | -66,300 | 104% | ▲ | 8282 | 0 | 2 | 93% | 8% |
| 20251016 | 3,550 | 3,665 | 3,515 | 3,650 | 115,800 | 31,100 | 104% | ▲▲ | 1111 | 40 | 0 | 96% | 11% |
| 20251017 | 3,585 | 3,585 | 3,460 | 3,460 | 94,100 | -21,700 | 95% | ▼ | 8828 | 51 | 0 | 91% | 4% |
| 20251020 | 3,530 | 3,630 | 3,520 | 3,615 | 122,300 | 28,200 | 104% | ▲ | 1171 | 0 | 0 | 95% | 9% |
| 20251021 | 3,620 | 3,650 | 3,545 | 3,550 | 99,400 | -22,900 | 98% | ▼ | 2228 | 51 | 0 | 94% | 7% |
| 20251022 | 3,540 | 3,550 | 3,435 | 3,525 | 86,300 | -13,100 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 6% |
| 20251023 | 3,475 | 3,475 | 3,420 | 3,450 | 79,000 | -7,300 | 98% | ▼▼▼ | 8888 | 51 | 0 | 93% | 4% |
| 20251024 | 3,500 | 3,615 | 3,495 | 3,575 | 132,400 | 53,400 | 104% | ▲ | 1111 | 0 | 0 | 96% | 8% |
| 20251027 | 3,640 | 3,640 | 3,560 | 3,610 | 115,100 | -17,300 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 9% |
| 20251028 | 3,610 | 3,630 | 3,480 | 3,490 | 102,300 | -12,800 | 97% | ▼ | 8888 | 0 | 0 | 94% | 5% |
| 20251029 | 3,535 | 3,535 | 3,415 | 3,415 | 115,900 | 13,600 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 3% |
| 20251030 | 3,455 | 3,475 | 3,395 | 3,415 | 116,000 | 100 | 100% | -- | 7774 | 0 | 0 | 92% | 1% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-27 | 7717 | Citigroup Global Markets Limited | 52,029 | 1% | ▲ | |
| 2025-10-27 | 7717 | GOLDMAN SACHS INTERNATIONAL | 43,282 | 0% | ▼ | -9,100 |
| 2025-10-24 | 7717 | GOLDMAN SACHS INTERNATIONAL | 52,382 | 1% | ▲ | 7,900 |
| 2025-10-23 | 7717 | GOLDMAN SACHS INTERNATIONAL | 44,482 | 0% | ▼ | -8,000 |
| 2025-10-20 | 7717 | GOLDMAN SACHS INTERNATIONAL | 52,482 | 1% | ▲ | |
| 2025-10-16 | 7717 | Barclays Capital Securities Ltd | 44,179 | 0% | ▼ | -7,400 |
| 2025-10-15 | 7717 | Barclays Capital Securities Ltd | 51,579 | 1% | ▲ | |
| 2025-10-14 | 7717 | GOLDMAN SACHS INTERNATIONAL | 49,548 | 0% | ▼ | -18,500 |
| 2025-10-08 | 7717 | GOLDMAN SACHS INTERNATIONAL | 68,048 | 1% | ▼ | -9,900 |
| 2025-10-07 | 7717 | GOLDMAN SACHS INTERNATIONAL | 77,948 | 1% | ▼ | -12,300 |
| 2025-10-06 | 7717 | GOLDMAN SACHS INTERNATIONAL | 90,248 | 1% | ▼ | -5,000 |
| 2025-10-02 | 7717 | GOLDMAN SACHS INTERNATIONAL | 95,248 | 1% | ▲ | 23,400 |
| 2025-10-01 | 7717 | Barclays Capital Securities Ltd | 49,879 | 0% | ▼ | -2,200 |
| 2025-09-30 | 7717 | GOLDMAN SACHS INTERNATIONAL | 71,848 | 1% | ▲ | 3,000 |
| 2025-09-29 | 7717 | Barclays Capital Securities Ltd | 52,079 | 1% | ▲ | |
| 2025-09-29 | 7717 | GOLDMAN SACHS INTERNATIONAL | 68,848 | 1% | ▼ | -3,635 |
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 | 404,000 | 40,500 | 228,400 | 10,800 | 175,600 | 29,700 |
| 2025-10-17 | 422,500 | 33,300 | 233,000 | 10,700 | 189,500 | 22,600 |
| 2025-10-10 | 440,400 | 28,500 | 248,400 | 10,900 | 192,000 | 17,600 |
| 2025-10-03 | 484,500 | 34,300 | 248,200 | 12,100 | 236,300 | 22,200 |