[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:296億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251111 | 3,450 | 3,535 | 3,405 | 3,470 | 147,700 | -2,400 | 103% | ▲▲ | 2222 | 0 | 0 | 95% | 6% |
| 20251212 | 2,967 | 2,977 | 2,918 | 2,946 | 74,200 | 7,800 | 102% | ▲ | 1111 | 0 | 0 | 99% | 5% |
| 20251211 | 2,947 | 2,950 | 2,886 | 2,895 | 66,400 | -18,500 | 99% | ▼ | 8228 | 0 | 0 | 94% | 3% |
| 20251210 | 2,920 | 2,955 | 2,883 | 2,929 | 84,900 | 23,200 | 100% | ▲ | 7771 | 0 | 0 | 86% | 5% |
| 20251204 | 2,864 | 2,928 | 2,860 | 2,910 | 85,400 | 21,600 | 102% | ▲▲ | 1171 | 0 | 0 | 84% | 4% |
| 20251203 | 2,870 | 2,895 | 2,847 | 2,847 | 63,800 | -14,800 | 101% | ▲ | 8282 | 0 | 0 | 82% | 2% |
| 20251202 | 2,899 | 2,900 | 2,824 | 2,831 | 78,600 | -22,000 | 98% | ▼▼ | 8888 | 0 | 0 | 81% | 1% |
| 20251201 | 2,945 | 2,954 | 2,870 | 2,883 | 100,600 | 10,300 | 98% | ▼ | 7777 | 0 | 0 | 83% | 3% |
| 20251128 | 2,965 | 2,997 | 2,936 | 2,944 | 90,300 | -20,200 | 100% | ▲▲▲ | 2222 | 0 | 0 | 85% | 5% |
| 20251120 | 2,870 | 2,910 | 2,864 | 2,886 | 89,600 | -10,700 | 103% | ▲ | 2222 | 0 | 0 | 80% | 3% |
| 20251119 | 2,821 | 2,858 | 2,773 | 2,800 | 100,300 | -64,300 | 99% | ▼▼ | 8888 | 0 | 0 | 78% | 0% |
| 20251118 | 2,888 | 2,904 | 2,812 | 2,825 | 164,600 | -58,500 | 95% | ▼ | 8888 | 0 | 0 | 78% | 0% |
| 20251117 | 2,899 | 2,968 | 2,873 | 2,959 | 223,100 | 21,900 | 100% | ▲ | 7771 | 0 | 0 | 82% | 0% |
| 20251112 | 3,410 | 3,440 | 3,345 | 3,410 | 131,900 | -15,800 | 98% | ▼ | 8888 | 0 | 0 | 93% | 4% |
| 20251110 | 3,350 | 3,440 | 3,295 | 3,380 | 150,100 | 65,900 | 103% | ▲ | 1111 | 0 | 0 | 93% | 3% |
| 20251113 | 3,200 | 3,345 | 3,025 | 3,070 | 484,500 | 352,600 | 90% | ▼▼ | 7777 | 22 | 0 | 84% | 0% |
| 20251114 | 2,992 | 3,025 | 2,947 | 2,947 | 201,200 | -283,300 | 96% | ▼▼▼ | 8888 | 24 | 0 | 82% | 0% |
| 20251127 | 2,887 | 2,964 | 2,871 | 2,936 | 110,500 | 51,700 | 102% | ▲▲ | 1111 | 40 | 0 | 84% | 5% |
| 20251121 | 2,788 | 2,838 | 2,775 | 2,819 | 101,100 | 11,500 | 98% | ▼ | 7777 | 51 | 4 | 78% | 1% |
| 20251125 | 2,869 | 2,877 | 2,790 | 2,806 | 66,900 | -34,200 | 100% | ▼▼ | 2228 | 51 | 0 | 78% | 0% |
| 20251126 | 2,810 | 2,880 | 2,805 | 2,865 | 58,800 | -8,100 | 102% | ▲ | 2282 | 51 | 9 | 82% | 2% |
| 20251205 | 2,900 | 2,916 | 2,886 | 2,906 | 46,300 | -39,100 | 100% | ▼ | 8228 | 51 | 0 | 84% | 4% |
| 20251208 | 2,900 | 2,961 | 2,891 | 2,961 | 59,600 | 13,300 | 102% | ▲ | 1141 | 51 | 0 | 85% | 6% |
| 20251209 | 2,960 | 2,977 | 2,898 | 2,920 | 61,700 | 2,100 | 99% | ▼ | 1117 | 51 | 0 | 84% | 4% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-10 | 7717 | GOLDMAN SACHS INTERNATIONAL | 54,010 | 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 |
| 2025-11-13 | 7717 | Citigroup Global Markets Limited | 32,729 | 0% | ▼ | -27,900 |
| 2025-11-13 | 7717 | GOLDMAN SACHS INTERNATIONAL | 90,010 | 1% | ▲ | 42,000 |
| 2025-11-17 | 7717 | GOLDMAN SACHS INTERNATIONAL | 121,710 | 1% | ▲ | 31,700 |
| 2025-11-21 | 7717 | GOLDMAN SACHS INTERNATIONAL | 115,810 | 1% | ▼ | -5,900 |
| 2025-11-28 | 7717 | GOLDMAN SACHS INTERNATIONAL | 126,510 | 1% | ▲ | 10,700 |
| 2025-12-02 | 7717 | GOLDMAN SACHS INTERNATIONAL | 120,321 | 1% | ▼ | -6,189 |
| 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 |
|---|---|---|---|---|---|---|
| 2025-11-14 | 423,600 | 25,100 | 233,800 | 10,800 | 189,800 | 14,300 |
| 2025-11-21 | 404,300 | 22,200 | 207,600 | 10,700 | 196,700 | 11,500 |
| 2025-11-28 | 407,700 | 22,100 | 214,600 | 10,700 | 193,100 | 11,400 |
| 2025-12-05 | 401,700 | 24,200 | 211,400 | 10,700 | 190,300 | 13,500 |