[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:413億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260219 | 3,960 | 4,150 | 3,945 | 4,115 | 256,000 | 78,000 | 105% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 34% |
| 20260212 | 3,595 | 3,750 | 3,570 | 3,730 | 489,500 | 279,400 | 104% | ▲▲▲▲ | 1111 | 41 | 4 | 100% | 21% |
| 20260122 | 3,190 | 3,325 | 3,185 | 3,290 | 108,900 | 38,500 | 105% | ▲▲ | 1111 | 40 | 13 | 100% | 10% |
| 20260209 | 3,465 | 3,515 | 3,385 | 3,510 | 262,800 | 175,800 | 109% | ▲▲ | 1111 | 40 | 3 | 100% | 14% |
| 20260204 | 3,150 | 3,230 | 3,140 | 3,210 | 89,600 | 3,800 | 101% | ▲▲ | 1111 | 40 | 4 | 98% | 5% |
| 20260203 | 3,125 | 3,190 | 3,115 | 3,175 | 85,800 | -4,400 | 103% | ▲ | 8282 | 0 | 5 | 97% | 3% |
| 20260218 | 3,830 | 3,970 | 3,800 | 3,925 | 178,000 | -78,600 | 102% | ▲▲▲ | 2222 | 0 | 2 | 100% | 28% |
| 20260217 | 3,650 | 3,930 | 3,610 | 3,830 | 256,600 | -7,700 | 104% | ▲▲ | 2822 | 0 | 2 | 100% | 25% |
| 20260216 | 3,645 | 3,815 | 3,630 | 3,685 | 264,300 | 15,900 | 102% | ▲ | 1171 | 0 | 2 | 99% | 20% |
| 20260213 | 3,710 | 3,740 | 3,570 | 3,620 | 248,400 | -241,100 | 97% | ▼ | 8528 | 0 | 4 | 97% | 18% |
| 20260210 | 3,490 | 3,605 | 3,450 | 3,575 | 210,100 | -52,700 | 102% | ▲▲▲ | 2222 | 0 | 2 | 100% | 16% |
| 20260206 | 3,165 | 3,265 | 3,125 | 3,215 | 87,000 | 40,000 | 101% | ▲ | 1771 | 0 | 2 | 98% | 5% |
| 20260205 | 3,180 | 3,245 | 3,170 | 3,180 | 47,000 | -42,600 | 99% | ▼ | 2228 | 0 | 3 | 97% | 4% |
| 20260119 | 3,200 | 3,205 | 3,115 | 3,185 | 76,300 | -19,300 | 98% | ▼ | 8828 | 0 | 16 | 98% | 12% |
| 20260202 | 3,145 | 3,195 | 3,055 | 3,075 | 90,200 | -15,400 | 99% | ▼ | 2228 | 0 | 6 | 93% | 0% |
| 20260130 | 3,095 | 3,140 | 3,045 | 3,115 | 105,600 | -28,800 | 100% | ▲▲ | 8282 | 0 | 7 | 95% | 4% |
| 20260129 | 3,145 | 3,155 | 3,030 | 3,105 | 134,400 | 76,800 | 100% | ▲ | 1741 | 0 | 8 | 94% | 4% |
| 20260128 | 3,145 | 3,145 | 3,070 | 3,100 | 57,600 | 1,400 | 98% | ▼ | 7117 | 0 | 9 | 94% | 4% |
| 20260127 | 3,075 | 3,175 | 3,065 | 3,165 | 56,200 | -56,300 | 103% | ▲ | 2882 | 0 | 10 | 96% | 6% |
| 20260126 | 3,130 | 3,145 | 3,080 | 3,085 | 112,500 | 20,200 | 95% | ▼▼ | 7777 | 0 | 11 | 94% | 3% |
| 20260123 | 3,290 | 3,295 | 3,200 | 3,235 | 92,300 | -16,600 | 98% | ▼ | 8228 | 0 | 12 | 98% | 8% |
| 20260121 | 3,050 | 3,190 | 3,025 | 3,145 | 70,400 | 20,500 | 101% | ▲ | 1771 | 0 | 2 | 97% | 11% |
| 20260120 | 3,150 | 3,155 | 3,100 | 3,120 | 49,900 | -26,400 | 98% | ▼▼ | 8888 | 0 | 15 | 96% | 10% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-26 | 7717 | Barclays Capital Securities Ltd | 51,617 | 1% | ▲ | |
| 2026-01-27 | 7717 | Barclays Capital Securities Ltd | 47,217 | 0% | ▼ | -4,400 |
| 2026-01-28 | 7717 | Barclays Capital Securities Ltd | 51,217 | 1% | ▲ | 4,000 |
| 2026-01-30 | 7717 | Barclays Capital Securities Ltd | 50,017 | 0% | ▼ | -1,200 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-23 | 360,800 | 25,100 | 190,300 | 10,200 | 170,500 | 14,900 |
| 2026-01-30 | 389,600 | 22,100 | 208,500 | 11,200 | 181,100 | 10,900 |
| 2026-02-06 | 386,800 | 23,900 | 213,800 | 10,400 | 173,000 | 13,500 |
| 2026-02-13 | 334,300 | 24,100 | 171,900 | 10,700 | 162,400 | 13,400 |