2491--Vコマース-【サービス業】【広告仲介】成果報酬型広告のコンサル
売上高:293960-当期純利益:34000-総資産:283510-時価:27680213----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
20250310823837816833381,4006101%101%98%104%108%103%98%113%
20250311830865824863441,30030104%104%116%▲▲100%104%97%100%117%
20250312869877854870503,9007101%100%114%▲▲▲100%103%96%100%118%
20250313880894876882241,00012101%100%48%▲▲▲▲102%103%94%100%119%
20250314880899878897268,10015102%102%111%▲▲▲▲▲99%97%92%100%119%
20250317900910890894312,700-3100%99%117%100%94%91%100%118%
20250318903910892902293,5008101%100%94%100%95%89%100%117%
20250319900909897902225,1000100%100%77%--98%96%88%100%112%
20250321895895869873383,700-2997%98%170%97%97%90%97%107%
20250324868874846846246,500-2797%97%64%▼▼100%100%92%94%104%
20250325850858848853170,5007101%100%69%100%97%92%95%104%
20250326854861854858134,0005101%100%79%▲▲98%97%93%95%105%
20250327855857830842297,400-1698%98%222%100%98%94%93%103%
20250328844858844846217,7004100%100%73%98%97%97%94%103%
20250331831835818818242,500-2897%98%111%100%93%97%91%100%
20250401833843830831265,00013102%100%109%98%91%96%92%102%
20250402842843824825248,700-699%98%94%100%98%101%91%101%
20250403801812793804296,500-2197%100%119%▼▼98%99%102%89%100%
20250404793799764774363,900-3096%98%123%▼▼▼103%105%109%86%100%
20250408744775744763400,000-1199%103%110%▼▼▼▼99%105%108%85%100%
20250409748752734742284,200-2197%99%71%▼▼▼▼▼100%98%103%82%100%
20250410787789773785223,00043106%100%78%103%102%107%87%106%
20250411758782754778184,900-799%103%83%100%100%103%86%105%
20250414785791779784108,7006101%100%59%98%100%103%87%106%
20250415785791768770130,300-1498%98%120%99%100%100%85%104%
20250416773774761764119,600-699%99%92%▼▼101%102%101%85%103%
2025041776777476677398,9009101%101%83%101%102%100%86%104%
2025041877778477278288,3009101%101%89%▲▲99%103%100%90%105%
20250421775780770771113,400-1199%99%128%99%103%99%90%104%
20250422779780767769128,900-2100%99%114%▼▼100%103%99%90%104%
20250423784784774784114,00015102%100%88%100%102%98%91%106%
20250424791794783791107,4007101%100%94%▲▲101%98%100%93%107%
20250425789806789797152,0006101%101%142%▲▲▲101%96%98%94%107%
20250428800810799805154,3008101%101%102%▲▲▲▲100%95%99%97%108%
20250430806811800810187,6005101%100%122%▲▲▲▲▲100%99%104%97%109%
20250501770781755773391,800-3795%100%209%99%98%103%94%104%
20250502778784764771256,500-2100%99%65%▼▼100%101%104%95%104%
20250507770784769769230,800-2100%100%90%▼▼▼99%100%104%95%104%
20250508771774760762190,600-799%99%83%▼▼▼▼99%101%105%94%103%
20250509766770761761162,000-1100%99%85%▼▼▼▼▼100%102%106%94%103%
20250512762769759764185,3003100%100%114%100%100%105%94%100%
20250513772777762774200,70010101%100%108%▲▲100%101%105%96%102%
20250514771772755769192,900-599%100%96%101%101%106%95%101%
20250515764775764774158,5005101%101%82%100%99%104%96%102%
20250516776779769774184,5000100%100%116%--101%101%105%96%102%
20250519771783768775167,1001100%101%91%100%102%105%96%102%
20250520773778771771171,000-499%100%102%100%102%105%95%101%
20250521771779768768101,400-3100%100%59%▼▼100%104%106%95%101%
20250522765772761764120,300-499%100%119%▼▼▼101%104%105%94%100%
20250523767779767777108,60013102%101%90%101%103%0%96%102%
20250526779792778787148,90010101%101%137%▲▲99%102%0%97%103%
2025052778979278178290,700-599%99%61%100%101%0%97%103%
20250528791795790792124,60010101%100%137%101%101%0%98%104%
20250529790800790800126,2008101%101%101%▲▲101%101%0%99%105%
20250530797808796801164,3001100%101%130%▲▲▲101%102%0%100%105%
20250602790800788800223,700-1100%101%136%100%100%0%100%105%
20250603800804791801134,8001100%100%60%99%0%0%100%105%
2025060480380379679689,700-599%99%67%101%0%0%99%105%
20250605797815797808221,00012102%101%246%99%0%0%100%106%
20250606809816802803115,600-599%99%52%%%%99%105%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3097,700415,90035,800191,70061,900224,200
2025-05-23101,400430,50036,700191,20064,700239,300
2025-05-1675,500423,00017,700192,20057,800230,800
2025-05-0979,500428,40016,800199,50062,700228,900
2025-05-0268,700410,10012,000196,30056,700213,800
2025-04-2561,500410,4006,800195,60054,700214,800
2025-04-1863,000447,8006,800204,10056,200243,700
2025-04-1160,200439,3006,800199,80053,400239,500
2025-04-0471,700561,3007,100282,70064,600278,600
2025-03-2866,700601,3006,100291,60060,600309,700
2025-03-2160,100615,5004,300296,20055,800319,300
2025-03-1461,000653,6004,300305,70056,700347,900
2025-03-0772,100765,1004,600330,80067,500434,300
2025-02-2861,500799,3004,700346,90056,800452,400
2025-02-2153,8001,050,2009,500534,50044,300515,700
2025-02-1438,2001,157,7009,400558,60028,800599,100
2025-02-0743,4001,318,6009,000609,00034,400709,600
2025-01-319,700425,100700362,1009,00063,000
2025-01-245,700420,500200354,4005,50066,100
2025-01-176,300422,100200355,3006,10066,800
2025-01-105,800425,100200358,0005,60067,100
2024-12-2720,600433,400200362,60020,40070,800
2024-12-207,200450,100100360,6007,10089,500
2024-12-134,100480,800300373,4003,800107,400
2024-12-067,400477,2001,400374,9006,000102,300
2024-11-296,600503,0002,000401,9004,600101,100
2024-11-227,100503,7001,500403,2005,600100,500
2024-11-155,500497,8001,400401,7004,10096,100
2024-11-089,100633,8001,400537,0007,70096,800
2024-11-016,000658,0001,200554,8004,800103,200
2024-10-256,200625,0001,100525,9005,10099,100
2024-10-187,300629,4001,100524,5006,200104,900
2024-10-1111,200619,5001,100516,10010,100103,400
2024-10-0411,300626,4001,100518,00010,200108,400
2024-09-279,500633,6001,200526,2008,300107,400
2024-09-207,300650,8001,200527,2006,100123,600
2024-09-136,800681,8001,200546,9005,600134,900
2024-09-068,200976,2001,200840,0007,000136,200
2024-08-307,1001,055,0001,200938,8005,900116,200
2024-08-237,8001,109,4001,200969,8006,600139,600
2024-08-166,8001,190,1001,0001,043,8005,800146,300
2024-08-094,8001,182,4009001,046,6003,900135,800
2024-08-0216,0001,203,4006001,050,10015,400153,300
2024-07-2640,2001,213,4001,8001,055,70038,400157,700
2024-07-1937,2001,155,4001,8001,004,60035,400150,800
2024-07-1238,1001,182,2001,8001,006,50036,300175,700
2024-07-0538,4001,217,4001,8001,010,60036,600206,800
2024-06-2838,3001,155,0002,100941,90036,200213,100
2024-06-2144,1001,069,4001,900864,90042,200204,500
2024-06-1442,8001,928,4001,8001,693,10041,000235,300
2024-06-0730,4001,988,1001,9001,697,50028,500290,600
2024-05-3148,7002,006,7001,8001,697,60046,900309,100
2024-05-2412,3001,799,3001,8001,357,20010,500442,100
2024-05-1716,5001,791,3001,7001,354,90014,800436,400
2024-05-1020,6001,823,1001,5001,394,70019,100428,400
2024-05-0215,4001,830,1001,5001,365,30013,900464,800
2024-04-2618,0001,873,2001,6001,388,50016,400484,700
2024-04-1915,5001,735,3001,8001,230,10013,700505,200
2024-04-1215,8001,689,5001,8001,174,80014,000514,700
2024-04-0517,2001,662,5001,8001,196,10015,400466,400
2024-03-2934,3001,707,3001,8001,241,50032,500465,800
2024-03-2233,8001,743,8001,8001,226,30032,000517,500
2024-03-1558,6001,660,3002,1001,137,90056,500522,400
2024-03-0833,200924,5006,000443,80027,200480,700
2024-03-0123,200832,4002,900411,60020,300420,800
2024-02-2232,100741,3001,600371,90030,500369,400
2024-02-1627,400613,8001,600329,50025,800284,300
2024-02-0928,900615,9001,700319,80027,200296,100
2024-02-0243,200590,7002,100318,00041,100272,700
2024-01-2618,800423,6001,200300,00017,600123,600
2024-01-1921,800416,0001,300302,80020,500113,200
2024-01-1216,000398,4001,800298,20014,200100,200

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-06-02 Barclays Capital Securities Ltd348,7601.01%4,700790800788800223,700
2025-05-30 Barclays Capital Securities Ltd344,0600.99%-9,200797808796801164,300
2025-05-20 Barclays Capital Securities Ltd353,2601.02%30,600773778771771171,000
2025-05-14 Barclays Capital Securities Ltd322,6600.93%26,000771772755769192,900
2025-05-09 Barclays Capital Securities Ltd296,6600.86%50,800766770761761162,000
2025-04-30 Barclays Capital Securities Ltd245,8600.71%33,100806811800810187,600
2025-04-22 Barclays Capital Securities Ltd212,7600.61%29,800779780767769128,900
2025-04-16 Barclays Capital Securities Ltd182,9600.53%773774761764119,600
2025-03-31 モルガン・スタンレーMUFG証券株式会社162,0530.47%-19,300831835818818242,500
2025-03-28 モルガン・スタンレーMUFG証券株式会社181,3530.52%-58,300844858844846217,700
2025-03-19 モルガン・スタンレーMUFG証券株式会社239,6530.69%-3,500900909897902225,100
2025-03-18 モルガン・スタンレーMUFG証券株式会社243,1530.70%53,377903910892902293,500
2025-03-14 モルガン・スタンレーMUFG証券株式会社189,7760.55%880899878897268,100
2025-02-26 Barclays Capital Securities Ltd145,1370.42%-54,000836836814827392,400
2025-02-25 Barclays Capital Securities Ltd199,1370.57%-36,000830850811836555,700
2025-02-21 Nomura International plc99,3980.28%-94,070838858833836628,100
2025-02-21 Barclays Capital Securities Ltd235,1370.68%-34,300838858833836628,100
2025-02-19 Nomura International plc193,4680.56%-46,028804825796820546,400
2025-02-18 Barclays Capital Securities Ltd269,4370.78%101,448783807780807658,700
2025-02-18 Nomura International plc239,4960.69%-56,133783807780807658,700
2025-02-13 Barclays Capital Securities Ltd167,9890.48%-29,700748759745759445,300
2025-02-13 Nomura International plc295,6290.85%-27,723748759745759445,300
2025-02-12 Integrated Core Strategies (Asia) Pte. Ltd.155,9480.45%-19,578739747727744634,800
2025-02-12 Integrated Core Strategies (Asia) Pte. Ltd.155,9480.45%-19,578739747727744634,800
2025-02-10 Nomura International plc323,3520.93%-25,425747755737738529,300
2025-02-10 Nomura International plc323,3520.93%-25,425747755737738529,300
2025-02-10 Barclays Capital Securities Ltd197,6890.57%-11,700747755737738529,300
2025-02-10 Barclays Capital Securities Ltd197,6890.57%-11,700747755737738529,300
2025-02-07 Nomura International plc348,7771.01%742748728740811,500
2025-02-07 Nomura International plc348,7771.01%742748728740811,500
2025-02-06 Nomura International plc340,9040.98%-65,8617067456957451,719,400
2025-02-06 Nomura International plc340,9040.98%7067456957451,719,400
2025-02-05 Barclays Capital Securities Ltd209,3890.60%7307307057063,165,200
2025-02-05 Nomura International plc406,7651.18%7307307057063,165,200
2025-02-05 Barclays Capital Securities Ltd209,3890.60%7307307057063,165,200
2025-02-05 Nomura International plc406,7651.18%7307307057063,165,200
2025-02-04 Integrated Core Strategies (Asia) Pte. Ltd.175,5260.50%6,2498008007607602,001,500
2025-02-04 Integrated Core Strategies (Asia) Pte. Ltd.175,5260.50%8008007607602,001,500
2025-01-31 Integrated Core Strategies (Asia) Pte. Ltd.169,2770.49%1,2191,2191,1981,210191,700
2025-01-31 Integrated Core Strategies (Asia) Pte. Ltd.169,2770.49%-25,0181,2191,2191,1981,210191,700
2025-01-27 Integrated Core Strategies (Asia) Pte. Ltd.194,2950.56%-13,9001,1881,2111,1861,211115,300
2025-01-23 Integrated Core Strategies (Asia) Pte. Ltd.208,1950.60%35,0961,1681,1721,1611,16356,100
2025-01-07 Integrated Core Strategies (Asia) Pte. Ltd.173,0990.50%1,1761,1791,1651,17893,000
2024-09-17 Integrated Core Strategies (Asia) Pte. Ltd.172,3150.49%-1,0331,0981,1021,0741,08792,100
2024-08-30 Integrated Core Strategies (Asia) Pte. Ltd.173,3480.50%1,1471,1521,1361,141291,400
2024-08-22 Integrated Core Strategies (Asia) Pte. Ltd.173,8800.50%4,1711,1001,1261,1001,11637,800
2024-08-06 Integrated Core Strategies (Asia) Pte. Ltd.169,7090.49%-26,9001,0261,0741,0251,055244,400
2024-08-02 Integrated Core Strategies (Asia) Pte. Ltd.196,6090.57%-42,6611,0851,0931,0611,077207,300
2024-07-25 Integrated Core Strategies (Asia) Pte. Ltd.239,2700.69%-34,4001,1631,1951,1611,178159,800
2024-07-24 Integrated Core Strategies (Asia) Pte. Ltd.273,6700.79%-7,6001,1931,1931,1711,186144,500
2024-07-16 Integrated Core Strategies (Asia) Pte. Ltd.281,2700.81%8,2371,2431,2431,2201,230109,200
2024-07-11 Integrated Core Strategies (Asia) Pte. Ltd.273,0330.79%1,2341,2361,2201,222172,200
2024-07-05 Integrated Core Strategies (Asia) Pte. Ltd.305,5330.88%-5,2281,1601,1981,1501,190184,000
2024-07-02 Integrated Core Strategies (Asia) Pte. Ltd.310,7610.90%6,2961,1711,1831,1611,178292,700
2024-06-10 Integrated Core Strategies (Asia) Pte. Ltd.304,4650.88%-16,9801,1841,2091,1781,206172,700
2024-06-06 Integrated Core Strategies (Asia) Pte. Ltd.321,4450.93%12,4001,1871,1891,1571,157145,700
2024-06-05 Integrated Core Strategies (Asia) Pte. Ltd.309,0450.89%-1,4161,2101,2181,1861,187241,100
2024-06-03 Integrated Core Strategies (Asia) Pte. Ltd.310,4610.90%2,5001,2061,2121,1831,184155,100
2024-05-31 Integrated Core Strategies (Asia) Pte. Ltd.307,9610.89%-159,5001,1631,1881,1581,179865,700
2024-05-29 Integrated Core Strategies (Asia) Pte. Ltd.467,4611.35%53,4741,1771,1811,1491,150335,300
2024-05-27 Integrated Core Strategies (Asia) Pte. Ltd.413,9871.20%19,6001,1001,1481,0881,1401,131,900
2024-05-24 Integrated Core Strategies (Asia) Pte. Ltd.394,3871.14%43,0831,0401,0481,0341,040185,700
2024-05-20 Integrated Core Strategies (Asia) Pte. Ltd.351,3041.01%38,5031,0781,0861,0661,07093,900
2024-05-15 GOLDMAN SACHS INTERNATIONAL171,8230.49%-3,5001,1091,1131,0841,087267,200
2024-05-10 Integrated Core Strategies (Asia) Pte. Ltd.312,8010.90%4,8641,1221,1251,1051,111112,300
2024-04-26 JPM Securities Japan Co Ltd.158,7960.46%-41,3001,0541,0781,0301,060465,600
2024-04-26 GOLDMAN SACHS INTERNATIONAL175,3230.50%13,6001,0541,0781,0301,060465,600
2024-04-26 Integrated Core Strategies (Asia) Pte. Ltd.307,9370.89%-17,7001,0541,0781,0301,060465,600
2024-04-25 Integrated Core Strategies (Asia) Pte. Ltd.325,6370.94%-53,4001,0401,0521,0191,024354,100
2024-04-24 JPM Securities Japan Co Ltd.200,0960.58%-7,2001,0301,0411,0281,032224,300
2024-04-23 Integrated Core Strategies (Asia) Pte. Ltd.379,0371.09%-4,1531,0331,0331,0231,027145,900
2024-04-19 JPM Securities Japan Co Ltd.207,2960.60%32,9001,0211,0221,0041,007253,600
2024-04-18 JPM Securities Japan Co Ltd.174,3960.50%117,8691,0161,0331,0161,029121,200
2024-04-15 GOLDMAN SACHS INTERNATIONAL161,7230.46%-54,0001,0421,0601,0311,050377,900
2024-04-12 Integrated Core Strategies (Asia) Pte. Ltd.383,1901.11%6,5671,0371,0421,0181,023267,800
2024-04-09 Integrated Core Strategies (Asia) Pte. Ltd.376,6231.09%-3,0001,0381,0511,0371,043134,200
2024-04-05 Integrated Core Strategies (Asia) Pte. Ltd.379,6231.10%2,3001,0391,0561,0391,049152,500
2024-04-04 Integrated Core Strategies (Asia) Pte. Ltd.377,3231.09%-3,9661,0451,0551,0351,049124,900
2024-04-03 GOLDMAN SACHS INTERNATIONAL215,7230.62%13,2001,0271,0421,0231,039218,600
2024-04-03 Integrated Core Strategies (Asia) Pte. Ltd.381,2891.10%32,9061,0271,0421,0231,039218,600
2024-03-29 GOLDMAN SACHS INTERNATIONAL202,5230.58%-22,1401,0701,0871,0701,08799,200
2024-03-22 Integrated Core Strategies (Asia) Pte. Ltd.348,3831.01%36,0261,0711,1101,0681,107237,700
2024-03-21 GOLDMAN SACHS INTERNATIONAL224,6630.65%-18,4671,0791,0881,0671,083305,600
2024-03-19 GOLDMAN SACHS INTERNATIONAL243,1300.70%10,1121,0561,0771,0481,077341,100
2024-03-18 Integrated Core Strategies (Asia) Pte. Ltd.312,3570.90%19,8941,0651,0721,0471,058235,800
2024-03-13 GOLDMAN SACHS INTERNATIONAL233,0180.67%1,0861,1231,0631,066841,800
2024-03-13 Integrated Core Strategies (Asia) Pte. Ltd.292,4630.84%106,2001,0861,1231,0631,066841,800
2024-03-12 Integrated Core Strategies (Asia) Pte. Ltd.186,2630.54%1,1141,1641,1041,1441,909,100

TDnet更新情報

報告日strtime銘柄タイトル
2025043017:00Vコマース 2025年12月期 第1四半期決算短信〔日本基準〕(連結)
2025043017:00Vコマース 業績予想の修正に関するお知らせ
2025043017:00Vコマース 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
2025042416:00Vコマース 譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ
2025032417:00Vコマース 取締役(監査等委員である取締役を除く。)に対する譲渡制限付株式報酬並びに執行役員及び従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ
2025021917:00Vコマース 支配株主等に関する事項について
2025021917:00Vコマース 役員人事に関するお知らせ
2025021917:00Vコマース (訂正・数値データ訂正)「2024年12月期 決算短信〔日本基準〕(連結)」の一部訂正について
2025021917:00Vコマース (訂正)「完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ」の一部訂正について
2025013116:00Vコマース 2024年12月期 決算短信〔日本基準〕(連結)
2025013116:00Vコマース 剰余金の配当(増配)に関するお知らせ
2025013116:00Vコマース 完全子会社の吸収合併(簡易合併・略式合併)に関するお知らせ
2025013116:00Vコマース 「StoreMatch」及び「STORE’s R∞」に係るLINE ヤフー株式会社との取引契約の終了及びこれに伴う移行サポート業務の提供に係る基本合意書締結に関するお知らせ
2024112511:30Vコマース 子会社ダイナテック株式会社の吸収合併に向けた検討開始に関するお知らせ
2024102817:00Vコマース 2024年12月期 第3四半期決算短信〔日本基準〕(連結)
2024072616:00Vコマース 2024年12月期 第2四半期(中間期)決算短信〔日本基準〕(連結)
2024072616:00Vコマース 剰余金の配当(中間配当)に関するお知らせ
2024052416:00Vコマース 配当予想の修正に関するお知らせ
2024042517:00Vコマース 2024年12月期 第1四半期決算短信〔日本基準〕(連結)
2024042215:00Vコマース 譲渡制限付株式としての自己株式の処分の払込完了に関するお知らせ
2024041015:00Vコマース 自己株式の公開買付けの結果及び自己株式の取得終了 並びに親会社及びその他の関係会社の異動に関するお知らせ
2024032217:00Vコマース (開示事項の一部変更)取締役に対する譲渡制限付株式としての自己株式の処分に係る譲渡制限付株式割当契約の内容の一部変更のお知らせ
2024032217:00Vコマース 取締役(監査等委員である取締役を除く。)に対する譲渡制限付株式報酬並びに執行役員及び従業員に対する譲渡制限付株式としての自己株式の処分に関するお知らせ
2024031115:00Vコマース 自己株式の取得及び自己株式の公開買付けに関するお知らせ
2024021616:00Vコマース 役員人事に関するお知らせ
2024021616:00Vコマース 支配株主等に関する事項について
2024013015:00Vコマース 2023年12月期 決算短信〔日本基準〕(連結)
2024013015:00Vコマース 剰余金の配当(増配)に関するお知らせ

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100TD603602024-05-08 10:08バリューコマース株式会社Zホールディングス中間株式会社訂正報告書(大量保有報告書・変更報告書)
S100TB2V3502024-05-07 10:02バリューコマース株式会社Zホールディングス中間株式会社変更報告書
S100T7F43502024-04-10 15:45バリューコマース株式会社Zホールディングス中間株式会社変更報告書
S100SY453502024-03-13 10:44バリューコマース株式会社Zホールディングス中間株式会社変更報告書
S100SZIN3502024-03-04 15:19バリューコマース株式会社スパークス・アセット・マネジメント株式会社変更報告書(特例対象株券等)

企業サイト更新情報