[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:290億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251023 | 3,475 | 3,475 | 3,420 | 3,450 | 79,000 | -7,300 | 98% | ▼▼▼ | 8888 | 51 | 0 | 93% | 4% |
| 20251107 | 3,245 | 3,280 | 3,215 | 3,280 | 84,200 | -1,300 | 99% | ▼ | 8888 | 0 | 3 | 88% | 0% |
| 20251106 | 3,300 | 3,345 | 3,275 | 3,305 | 85,500 | -128,900 | 101% | ▲ | 8282 | 0 | 4 | 89% | 1% |
| 20251022 | 3,540 | 3,550 | 3,435 | 3,525 | 86,300 | -13,100 | 99% | ▼▼ | 8888 | 0 | 0 | 95% | 6% |
| 20251120 | 2,870 | 2,910 | 2,864 | 2,886 | 89,600 | -10,700 | 103% | ▲ | 2222 | 0 | 0 | 80% | 3% |
| 20251021 | 3,620 | 3,650 | 3,545 | 3,550 | 99,400 | -22,900 | 98% | ▼ | 2228 | 51 | 0 | 94% | 7% |
| 20251119 | 2,821 | 2,858 | 2,773 | 2,800 | 100,300 | -64,300 | 99% | ▼▼ | 8888 | 0 | 0 | 78% | 0% |
| 20251028 | 3,610 | 3,630 | 3,480 | 3,490 | 102,300 | -12,800 | 97% | ▼ | 8888 | 0 | 0 | 94% | 5% |
| 20251027 | 3,640 | 3,640 | 3,560 | 3,610 | 115,100 | -17,300 | 101% | ▲▲ | 2222 | 0 | 0 | 97% | 9% |
| 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% |
| 20251104 | 3,495 | 3,625 | 3,465 | 3,480 | 119,400 | -23,800 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 3% |
| 20251020 | 3,530 | 3,630 | 3,520 | 3,615 | 122,300 | 28,200 | 104% | ▲ | 1171 | 0 | 0 | 95% | 9% |
| 20251112 | 3,410 | 3,440 | 3,345 | 3,410 | 131,900 | -15,800 | 98% | ▼ | 8888 | 0 | 0 | 93% | 4% |
| 20251024 | 3,500 | 3,615 | 3,495 | 3,575 | 132,400 | 53,400 | 104% | ▲ | 1111 | 0 | 0 | 96% | 8% |
| 20251031 | 3,400 | 3,475 | 3,360 | 3,475 | 143,200 | 27,200 | 102% | ▲ | 4771 | 0 | 0 | 94% | 3% |
| 20251111 | 3,450 | 3,535 | 3,405 | 3,470 | 147,700 | -2,400 | 103% | ▲▲ | 2222 | 0 | 0 | 95% | 6% |
| 20251110 | 3,350 | 3,440 | 3,295 | 3,380 | 150,100 | 65,900 | 103% | ▲ | 1111 | 0 | 0 | 93% | 3% |
| 20251118 | 2,888 | 2,904 | 2,812 | 2,825 | 164,600 | -58,500 | 95% | ▼ | 8888 | 0 | 0 | 78% | 0% |
| 20251114 | 2,992 | 3,025 | 2,947 | 2,947 | 201,200 | -283,300 | 96% | ▼▼▼ | 8888 | 24 | 0 | 82% | 0% |
| 20251105 | 3,340 | 3,360 | 3,165 | 3,270 | 214,400 | 95,000 | 94% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20251117 | 2,899 | 2,968 | 2,873 | 2,959 | 223,100 | 21,900 | 100% | ▲ | 7771 | 0 | 0 | 82% | 0% |
| 20251113 | 3,200 | 3,345 | 3,025 | 3,070 | 484,500 | 352,600 | 90% | ▼▼ | 7777 | 22 | 0 | 84% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7717 | GOLDMAN SACHS INTERNATIONAL | 44,482 | 0% | ▼ | -8,000 |
| 2025-10-27 | 7717 | Citigroup Global Markets Limited | 52,029 | 1% | ▲ | |
| 2025-10-27 | 7717 | GOLDMAN SACHS INTERNATIONAL | 43,282 | 0% | ▼ | -9,100 |
| 2025-10-29 | 7717 | Citigroup Global Markets Limited | 70,529 | 1% | ▲ | 18,500 |
| 2025-10-20 | 7717 | GOLDMAN SACHS INTERNATIONAL | 52,482 | 1% | ▲ | |
| 2025-11-12 | 7717 | Citigroup Global Markets Limited | 60,629 | 1% | ▼ | -9,900 |
| 2025-11-12 | 7717 | GOLDMAN SACHS INTERNATIONAL | 48,010 | 0% | ▼ | -6,000 |
| 2025-10-24 | 7717 | GOLDMAN SACHS INTERNATIONAL | 52,382 | 1% | ▲ | 7,900 |
| 2025-11-10 | 7717 | GOLDMAN SACHS INTERNATIONAL | 54,010 | 1% | ▲ | |
| 2025-11-17 | 7717 | GOLDMAN SACHS INTERNATIONAL | 121,710 | 1% | ▲ | 31,700 |
| 2025-11-13 | 7717 | Citigroup Global Markets Limited | 32,729 | 0% | ▼ | -27,900 |
| 2025-11-13 | 7717 | GOLDMAN SACHS INTERNATIONAL | 90,010 | 1% | ▲ | 42,000 |
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 |
| 2025-10-31 | 385,000 | 44,300 | 230,300 | 11,700 | 154,700 | 32,600 |
| 2025-11-07 | 390,200 | 40,100 | 220,400 | 10,800 | 169,800 | 29,300 |
| 2025-11-14 | 423,600 | 25,100 | 233,800 | 10,800 | 189,800 | 14,300 |