[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:308億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251208 | 2,900 | 2,961 | 2,891 | 2,961 | 59,600 | 13,300 | 102% | ▲ | 1141 | 51 | 18 | 85% | 6% |
| 20251209 | 2,960 | 2,977 | 2,898 | 2,920 | 61,700 | 2,100 | 99% | ▼ | 1117 | 51 | 17 | 84% | 4% |
| 20251210 | 2,920 | 2,955 | 2,883 | 2,929 | 84,900 | 23,200 | 100% | ▲ | 7771 | 0 | 16 | 86% | 5% |
| 20251211 | 2,947 | 2,950 | 2,886 | 2,895 | 66,400 | -18,500 | 99% | ▼ | 8228 | 0 | 15 | 94% | 3% |
| 20251212 | 2,967 | 2,977 | 2,918 | 2,946 | 74,200 | 7,800 | 102% | ▲ | 1111 | 0 | 14 | 99% | 5% |
| 20251215 | 2,896 | 2,940 | 2,873 | 2,938 | 82,900 | 8,700 | 100% | ▼ | 7777 | 0 | 13 | 99% | 5% |
| 20251216 | 2,905 | 2,905 | 2,846 | 2,870 | 89,300 | 6,400 | 98% | ▼▼ | 7717 | 0 | 12 | 97% | 2% |
| 20251217 | 2,898 | 2,899 | 2,852 | 2,868 | 66,500 | -22,800 | 100% | ▼▼▼ | 8288 | 24 | 11 | 97% | 2% |
| 20251218 | 2,850 | 2,868 | 2,823 | 2,832 | 70,200 | 3,700 | 99% | ▼▼▼▼ | 7777 | 24 | 4 | 96% | 1% |
| 20251219 | 2,850 | 2,868 | 2,839 | 2,839 | 92,900 | 22,700 | 100% | ▲ | 4141 | 0 | 3 | 96% | 1% |
| 20251222 | 2,919 | 2,996 | 2,908 | 2,985 | 153,100 | 60,200 | 105% | ▲▲ | 1111 | 40 | 8 | 100% | 6% |
| 20251223 | 2,964 | 2,997 | 2,958 | 2,997 | 87,200 | -65,900 | 100% | ▲▲▲ | 2222 | 0 | 7 | 100% | 6% |
| 20251224 | 2,980 | 3,010 | 2,967 | 2,995 | 88,500 | 1,300 | 100% | ▼ | 1117 | 0 | 7 | 100% | 6% |
| 20251225 | 2,971 | 3,035 | 2,971 | 3,035 | 86,300 | -2,200 | 101% | ▲ | 2282 | 0 | 5 | 100% | 7% |
| 20251226 | 3,035 | 3,050 | 3,010 | 3,040 | 67,900 | -18,400 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 7% |
| 20251229 | 3,025 | 3,050 | 3,020 | 3,040 | 54,100 | -13,800 | 100% | -- | 5285 | 0 | 0 | 100% | 7% |
| 20251230 | 3,025 | 3,035 | 2,986 | 2,990 | 74,400 | 20,300 | 98% | ▼ | 7747 | 0 | 0 | 98% | 6% |
| 20260105 | 3,040 | 3,125 | 3,035 | 3,125 | 116,800 | 42,400 | 105% | ▲ | 1111 | 0 | 0 | 100% | 10% |
| 20260106 | 3,130 | 3,170 | 3,105 | 3,135 | 81,300 | -35,500 | 100% | ▲▲ | 2222 | 0 | 0 | 100% | 11% |
| 20260107 | 3,115 | 3,165 | 3,090 | 3,110 | 92,600 | 11,300 | 99% | ▼ | 7777 | 0 | 0 | 99% | 10% |
| 20260108 | 3,085 | 3,130 | 3,070 | 3,070 | 54,900 | -37,700 | 99% | ▼▼ | 8888 | 0 | 0 | 98% | 8% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-24 | 7717 | GOLDMAN SACHS INTERNATIONAL | 42,888 | 0% | ▼ | -8,400 |
| 2025-12-23 | 7717 | GOLDMAN SACHS INTERNATIONAL | 51,288 | 1% | ▼ | -13,062 |
| 2025-12-19 | 7717 | GOLDMAN SACHS INTERNATIONAL | 64,350 | 1% | ▼ | -15,700 |
| 2025-12-17 | 7717 | GOLDMAN SACHS INTERNATIONAL | 80,050 | 1% | ▼ | -8,800 |
| 2025-12-15 | 7717 | GOLDMAN SACHS INTERNATIONAL | 88,850 | 1% | ▼ | -5,500 |
| 2025-12-12 | 7717 | GOLDMAN SACHS INTERNATIONAL | 94,350 | 1% | ▼ | -15,671 |
| 2025-12-08 | 7717 | GOLDMAN SACHS INTERNATIONAL | 110,021 | 1% | ▼ | -10,300 |
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 | 385,200 | 22,800 | 193,500 | 10,500 | 191,700 | 12,300 |
| 2025-12-19 | 392,000 | 25,600 | 198,000 | 10,500 | 194,000 | 15,100 |
| 2025-12-12 | 391,200 | 24,600 | 201,500 | 10,500 | 189,700 | 14,100 |