[135A]ヴレインＳ:【AI】製造業向けAIソリューションの提供
Yahoo! 【グロース/25情報･通信業】 売上高:21440 当期純利益:4250 総資産:18730 時価:369億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251106 | 3,280 | 3,300 | 3,105 | 3,160 | 322,100 | 238,800 | 107% | ▲ | 1111 | 0 | 4 | 100% | 32% |
| 20251107 | 3,170 | 3,265 | 3,015 | 3,060 | 224,300 | -97,800 | 97% | ▼ | 8888 | 0 | 2 | 97% | 28% |
| 20251110 | 3,290 | 3,445 | 3,265 | 3,355 | 245,100 | 20,800 | 110% | ▲ | 1111 | 0 | 2 | 100% | 41% |
| 20251111 | 3,355 | 3,560 | 3,340 | 3,520 | 255,400 | 10,300 | 105% | ▲▲ | 1111 | 40 | 2 | 100% | 47% |
| 20251112 | 3,590 | 3,725 | 3,430 | 3,530 | 303,400 | 48,000 | 100% | ▲▲▲ | 1111 | 41 | 12 | 100% | 26% |
| 20251113 | 3,540 | 3,560 | 3,370 | 3,455 | 136,500 | -166,900 | 98% | ▼ | 8888 | 0 | 11 | 98% | 23% |
| 20251114 | 3,400 | 3,540 | 3,390 | 3,470 | 79,800 | -56,700 | 100% | ▲ | 8282 | 0 | 2 | 98% | 24% |
| 20251117 | 3,440 | 3,615 | 3,400 | 3,600 | 116,700 | 36,900 | 104% | ▲▲ | 1111 | 40 | 9 | 100% | 28% |
| 20251118 | 3,480 | 3,520 | 3,365 | 3,365 | 121,300 | 4,600 | 93% | ▼ | 7717 | 0 | 8 | 93% | 20% |
| 20251119 | 3,320 | 3,400 | 3,270 | 3,285 | 90,200 | -31,100 | 98% | ▼▼ | 8888 | 51 | 6 | 91% | 17% |
| 20251120 | 3,425 | 3,540 | 3,360 | 3,430 | 95,500 | 5,300 | 104% | ▲ | 1111 | 0 | 6 | 95% | 22% |
| 20251121 | 3,310 | 3,400 | 3,310 | 3,365 | 67,600 | -27,900 | 98% | ▼ | 8888 | 51 | 4 | 93% | 20% |
| 20251125 | 3,435 | 3,460 | 3,280 | 3,325 | 66,400 | -1,200 | 99% | ▼▼ | 2828 | 51 | 4 | 92% | 19% |
| 20251126 | 3,310 | 3,350 | 3,265 | 3,330 | 49,600 | -16,800 | 100% | ▲ | 8882 | 51 | 2 | 93% | 19% |
| 20251127 | 3,355 | 3,530 | 3,330 | 3,510 | 86,900 | 37,300 | 105% | ▲▲ | 1111 | 40 | 2 | 98% | 25% |
| 20251128 | 3,550 | 3,825 | 3,480 | 3,810 | 199,200 | 112,300 | 109% | ▲▲▲ | 1111 | 41 | 1 | 100% | 34% |
| 20251201 | 3,740 | 3,740 | 3,580 | 3,585 | 140,500 | -58,700 | 94% | ▼ | 8228 | 0 | 0 | 94% | 23% |
| 20251202 | 3,585 | 3,600 | 3,450 | 3,480 | 93,900 | -46,600 | 97% | ▼▼ | 8888 | 0 | 0 | 91% | 18% |
| 20251203 | 3,480 | 3,705 | 3,440 | 3,665 | 90,200 | -3,700 | 105% | ▲ | 2882 | 0 | 1 | 96% | 24% |
| 20251204 | 3,655 | 3,710 | 3,600 | 3,675 | 80,500 | -9,700 | 100% | ▲▲ | 2222 | 0 | 0 | 96% | 20% |
| 20251205 | 3,650 | 3,695 | 3,575 | 3,655 | 67,200 | -13,300 | 99% | ▼ | 8888 | 0 | 0 | 96% | 19% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-12-02 | 135A | Nomura International plc | 49,200 | 0% | ▼ | -2,200 |
| 2025-12-01 | 135A | Nomura International plc | 51,400 | 1% | ▲ | |
| 2025-11-20 | 135A | Nomura International plc | 46,600 | 0% | ▼ | -10,800 |
| 2025-11-18 | 135A | Nomura International plc | 57,400 | 1% | ▼ | -6,500 |
| 2025-11-14 | 135A | Nomura International plc | 63,900 | 1% | ▼ | -9,700 |
| 2025-11-13 | 135A | Nomura International plc | 73,600 | 1% | ▲ | 5,100 |
| 2025-11-12 | 135A | GOLDMAN SACHS INTERNATIONAL | 45,200 | 0% | ▼ | -17,500 |
| 2025-11-12 | 135A | Nomura International plc | 68,500 | 1% | ▲ | 14,400 |
| 2025-11-11 | 135A | GOLDMAN SACHS INTERNATIONAL | 62,700 | 1% | ▼ | -13,800 |
| 2025-11-11 | 135A | Nomura International plc | 54,100 | 1% | ▲ | 12,300 |
| 2025-11-10 | 135A | GOLDMAN SACHS INTERNATIONAL | 76,500 | 1% | ▲ | 18,100 |
| 2025-11-10 | 135A | Nomura International plc | 41,800 | 0% | ▼ | -17,800 |
| 2025-11-07 | 135A | GOLDMAN SACHS INTERNATIONAL | 58,400 | 1% | ▲ | |
| 2025-11-06 | 135A | Nomura International plc | 59,600 | 1% | ▼ | -9,600 |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 246,700 | 92,400 | 119,700 | 200 | 127,000 | 92,200 |
| 2025-11-21 | 240,600 | 82,400 | 118,200 | 0 | 122,400 | 82,400 |
| 2025-11-14 | 267,000 | 84,100 | 130,400 | 0 | 136,600 | 84,100 |
| 2025-11-07 | 258,900 | 74,400 | 127,100 | 0 | 131,800 | 74,400 |
EDINET
| 日付 | docID | 提出者 | タイトル |
|---|---|---|---|
| 2025-09-03 15:31 | S100WK9D | 南塲 勇佑 | 変更報告書 |
| 2025-07-09 16:00 | S100WABR | 南塲 勇佑 | 変更報告書 |
| 2025-06-25 16:01 | S100VXQ0 | 南塲 勇佑 | 変更報告書 |
| 2025-03-24 15:30 | S100VF8G | 南塲 勇佑 | 変更報告書 |
| 2025-03-19 15:31 | S100VE1I | 南塲 勇佑 | 変更報告書 |
| 2025-01-20 15:42 | S100V3YB | 南塲 勇佑 | 訂正報告書（大量保有報告書・変更報告書） |
| 2025-01-17 17:11 | S100V3LX | 南塲 勇佑 | 変更報告書 |
| 2024-03-28 16:00 | S100T5QA | 南塲 勇佑 | 変更報告書 |
| 2024-03-26 16:00 | S100T33Y | ジャフコ グループ株式会社 | 変更報告書 |
| 2024-03-04 16:07 | S100SZO1 | ジャフコ グループ株式会社 | 変更報告書 |
| 2024-03-01 16:02 | S100SYX6 | ジャフコ グループ株式会社 | 大量保有報告書 |
| 2024-02-29 15:45 | S100SZ3M | 南塲 勇佑 | 大量保有報告書 |