[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:360億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250908 | 3,060 | 3,080 | 3,030 | 3,055 | 39,800 | -72,800 | 100% | ▲▲▲▲ | 2222 | 51 | 6 | 100% | 8% |
| 20250909 | 3,050 | 3,090 | 3,015 | 3,015 | 56,600 | 16,800 | 99% | ▼ | 1777 | 51 | 5 | 99% | 7% |
| 20250910 | 3,025 | 3,085 | 3,020 | 3,065 | 46,800 | -9,800 | 102% | ▲ | 8282 | 0 | 4 | 100% | 8% |
| 20250911 | 3,075 | 3,150 | 3,065 | 3,140 | 69,600 | 22,800 | 102% | ▲▲ | 1111 | 40 | 3 | 100% | 10% |
| 20250912 | 3,135 | 3,175 | 3,090 | 3,150 | 83,300 | 13,700 | 100% | ▲▲▲ | 1111 | 41 | 4 | 100% | 10% |
| 20250916 | 3,155 | 3,265 | 3,120 | 3,240 | 91,500 | 8,200 | 103% | ▲▲▲▲ | 1111 | 41 | 3 | 100% | 14% |
| 20250917 | 3,235 | 3,320 | 3,210 | 3,280 | 103,500 | 12,000 | 101% | ▲▲▲▲▲ | 1111 | 41 | 2 | 100% | 15% |
| 20250918 | 3,330 | 3,620 | 3,280 | 3,575 | 418,500 | 315,000 | 109% | ▲▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 25% |
| 20250919 | 3,630 | 3,720 | 3,445 | 3,550 | 401,400 | -17,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 24% |
| 20250922 | 3,830 | 3,950 | 3,780 | 3,790 | 352,800 | -48,600 | 107% | ▲ | 2222 | 0 | 0 | 100% | 29% |
| 20250924 | 3,850 | 3,875 | 3,640 | 3,670 | 296,700 | -56,100 | 97% | ▼ | 8828 | 0 | 0 | 97% | 25% |
| 20250925 | 3,635 | 3,670 | 3,590 | 3,655 | 118,400 | -178,300 | 100% | ▼▼ | 8888 | 0 | 0 | 96% | 25% |
| 20250926 | 3,590 | 3,595 | 3,420 | 3,425 | 239,000 | 120,600 | 94% | ▼▼▼ | 7777 | 24 | 0 | 90% | 17% |
| 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% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 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 |
| 2025-09-19 | 7717 | GOLDMAN SACHS INTERNATIONAL | 72,483 | 1% | ▲ | 16,100 |
| 2025-09-18 | 7717 | GOLDMAN SACHS INTERNATIONAL | 56,383 | 1% | ▲ | 6,135 |
| 2025-09-16 | 7717 | GOLDMAN SACHS INTERNATIONAL | 50,248 | 0% | ▼ | -5,600 |
| 2025-09-09 | 7717 | GOLDMAN SACHS INTERNATIONAL | 55,848 | 1% | ▼ | -5,500 |
| 2025-09-08 | 7717 | GOLDMAN SACHS INTERNATIONAL | 61,348 | 1% | ▼ | -12,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 484,500 | 34,300 | 248,200 | 12,100 | 236,300 | 22,200 |
| 2025-09-26 | 432,600 | 30,700 | 254,000 | 11,800 | 178,600 | 18,900 |
| 2025-09-19 | 416,100 | 37,100 | 232,200 | 11,800 | 183,900 | 25,300 |
| 2025-09-12 | 336,000 | 28,800 | 195,500 | 12,600 | 140,500 | 16,200 |