| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,080 | 1,084 | 1,080 | 1,082 | 8,200 | 2 | 100% | 100% | 304% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20240925 | 1,082 | 1,085 | 1,080 | 1,080 | 9,400 | -2 | 100% | 100% | 115% | ▼ | 100% | 100% | 101% | 98% | 102% |
| 20240926 | 1,080 | 1,084 | 1,077 | 1,081 | 12,400 | 1 | 100% | 100% | 132% | ▲ | 100% | 100% | 101% | 98% | 102% |
| 20240927 | 1,081 | 1,087 | 1,081 | 1,083 | 6,800 | 2 | 100% | 100% | 55% | ▲▲ | 100% | 100% | 101% | 98% | 102% |
| 20240930 | 1,082 | 1,085 | 1,074 | 1,083 | 16,400 | 0 | 100% | 100% | 241% | -- | 100% | 100% | 101% | 98% | 102% |
| 20241001 | 1,087 | 1,087 | 1,079 | 1,083 | 8,300 | 0 | 100% | 100% | 51% | -- | 100% | 100% | 101% | 98% | 102% |
| 20241002 | 1,083 | 1,084 | 1,080 | 1,084 | 5,900 | 1 | 100% | 100% | 71% | ▲ | 100% | 100% | 101% | 99% | 102% |
| 20241003 | 1,087 | 1,087 | 1,083 | 1,083 | 4,900 | -1 | 100% | 100% | 83% | ▼ | 100% | 100% | 101% | 99% | 102% |
| 20241004 | 1,084 | 1,085 | 1,082 | 1,084 | 5,300 | 1 | 100% | 100% | 108% | ▲ | 100% | 100% | 100% | 99% | 102% |
| 20241007 | 1,087 | 1,087 | 1,084 | 1,087 | 4,900 | 3 | 100% | 100% | 92% | ▲▲ | 100% | 101% | 100% | 100% | 102% |
| 20241008 | 1,087 | 1,089 | 1,085 | 1,085 | 6,800 | -2 | 100% | 100% | 139% | ▼ | 100% | 101% | 100% | 100% | 102% |
| 20241009 | 1,086 | 1,088 | 1,086 | 1,088 | 4,300 | 3 | 100% | 100% | 63% | ▲ | 100% | 100% | 100% | 100% | 103% |
| 20241010 | 1,089 | 1,089 | 1,085 | 1,089 | 5,000 | 1 | 100% | 100% | 116% | ▲▲ | 100% | 100% | 100% | 100% | 103% |
| 20241011 | 1,089 | 1,090 | 1,087 | 1,088 | 5,300 | -1 | 100% | 100% | 106% | ▼ | 100% | 100% | 100% | 100% | 102% |
| 20241015 | 1,089 | 1,093 | 1,088 | 1,093 | 16,500 | 5 | 100% | 100% | 311% | ▲ | 100% | 100% | 100% | 100% | 102% |
| 20241016 | 1,093 | 1,094 | 1,090 | 1,094 | 11,000 | 1 | 100% | 100% | 67% | ▲▲ | 100% | 100% | 100% | 100% | 102% |
| 20241017 | 1,093 | 1,094 | 1,092 | 1,092 | 5,000 | -2 | 100% | 100% | 45% | ▼ | 100% | 100% | 100% | 100% | 102% |
| 20241018 | 1,092 | 1,094 | 1,092 | 1,092 | 5,600 | 0 | 100% | 100% | 112% | -- | 100% | 100% | 100% | 100% | 101% |
| 20241021 | 1,093 | 1,094 | 1,091 | 1,094 | 10,400 | 2 | 100% | 100% | 186% | ▲ | 100% | 99% | 100% | 100% | 101% |
| 20241022 | 1,094 | 1,094 | 1,091 | 1,092 | 5,900 | -2 | 100% | 100% | 57% | ▼ | 100% | 100% | 101% | 100% | 101% |
| 20241023 | 1,090 | 1,093 | 1,090 | 1,091 | 5,900 | -1 | 100% | 100% | 100% | ▼▼ | 100% | 100% | 101% | 100% | 101% |
| 20241024 | 1,089 | 1,092 | 1,089 | 1,090 | 6,900 | -1 | 100% | 100% | 117% | ▼▼▼ | 99% | 100% | 101% | 100% | 101% |
| 20241025 | 1,088 | 1,090 | 1,080 | 1,080 | 21,200 | -10 | 99% | 99% | 307% | ▼▼▼▼ | 100% | 101% | 102% | 99% | 100% |
| 20241028 | 1,080 | 1,083 | 1,067 | 1,083 | 15,300 | 3 | 100% | 100% | 72% | ▲ | 101% | 101% | 102% | 99% | 100% |
| 20241029 | 1,080 | 1,089 | 1,079 | 1,088 | 10,200 | 5 | 100% | 101% | 67% | ▲▲ | 100% | 100% | 101% | 99% | 101% |
| 20241030 | 1,090 | 1,091 | 1,088 | 1,091 | 10,800 | 3 | 100% | 100% | 106% | ▲▲▲ | 100% | 100% | 101% | 100% | 101% |
| 20241031 | 1,090 | 1,091 | 1,086 | 1,090 | 12,000 | -1 | 100% | 100% | 111% | ▼ | 100% | 101% | 101% | 100% | 101% |
| 20241101 | 1,085 | 1,090 | 1,082 | 1,090 | 8,700 | 0 | 100% | 100% | 73% | -- | 100% | 100% | 101% | 100% | 101% |
| 20241105 | 1,090 | 1,092 | 1,089 | 1,089 | 14,000 | -1 | 100% | 100% | 161% | ▼ | 100% | 100% | 101% | 100% | 101% |
| 20241106 | 1,089 | 1,091 | 1,089 | 1,089 | 11,500 | 0 | 100% | 100% | 82% | -- | 100% | 100% | 101% | 100% | 101% |
| 20241107 | 1,090 | 1,092 | 1,089 | 1,091 | 14,700 | 2 | 100% | 100% | 128% | ▲ | 100% | 100% | 101% | 100% | 101% |
| 20241108 | 1,091 | 1,092 | 1,090 | 1,092 | 9,600 | 1 | 100% | 100% | 65% | ▲▲ | 100% | 100% | 101% | 100% | 101% |
| 20241111 | 1,093 | 1,094 | 1,092 | 1,093 | 11,900 | 1 | 100% | 100% | 124% | ▲▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20241112 | 1,094 | 1,094 | 1,091 | 1,094 | 16,900 | 1 | 100% | 100% | 142% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20241113 | 1,094 | 1,095 | 1,092 | 1,095 | 11,300 | 1 | 100% | 100% | 67% | ▲▲▲▲▲ | 100% | 100% | 95% | 100% | 101% |
| 20241114 | 1,095 | 1,096 | 1,094 | 1,096 | 10,000 | 1 | 100% | 100% | 88% | ▲▲▲▲▲▲ | 100% | 100% | 95% | 100% | 101% |
| 20241115 | 1,096 | 1,096 | 1,094 | 1,096 | 11,700 | 0 | 100% | 100% | 117% | -- | 100% | 100% | 94% | 100% | 101% |
| 20241118 | 1,096 | 1,097 | 1,094 | 1,097 | 11,300 | 1 | 100% | 100% | 97% | ▲ | 100% | 100% | 94% | 100% | 102% |
| 20241119 | 1,097 | 1,097 | 1,095 | 1,097 | 8,700 | 0 | 100% | 100% | 77% | -- | 100% | 100% | 94% | 100% | 102% |
| 20241120 | 1,097 | 1,098 | 1,096 | 1,098 | 8,700 | 1 | 100% | 100% | 100% | ▲ | 100% | 100% | 94% | 100% | 102% |
| 20241121 | 1,098 | 1,099 | 1,097 | 1,099 | 11,500 | 1 | 100% | 100% | 132% | ▲▲ | 100% | 100% | 94% | 100% | 102% |
| 20241122 | 1,099 | 1,099 | 1,096 | 1,099 | 20,600 | 0 | 100% | 100% | 179% | -- | 100% | 95% | 94% | 100% | 102% |
| 20241125 | 1,099 | 1,099 | 1,096 | 1,099 | 24,900 | 0 | 100% | 100% | 121% | -- | 100% | 95% | 93% | 100% | 101% |
| 20241126 | 1,098 | 1,098 | 1,095 | 1,096 | 34,000 | -3 | 100% | 100% | 137% | ▼ | 100% | 94% | 93% | 100% | 101% |
| 20241127 | 1,096 | 1,097 | 1,092 | 1,095 | 68,900 | -1 | 100% | 100% | 203% | ▼▼ | 100% | 100% | 98% | 100% | 101% |
| 20241128 | 1,035 | 1,042 | 1,030 | 1,030 | 98,600 | -65 | 94% | 100% | 143% | ▼▼▼ | 101% | 100% | 99% | 94% | 100% |
| 20241129 | 1,031 | 1,039 | 1,031 | 1,039 | 21,200 | 9 | 101% | 101% | 22% | ▲ | 99% | 99% | 97% | 95% | 101% |
| 20241202 | 1,039 | 1,039 | 1,030 | 1,032 | 21,200 | -7 | 99% | 99% | 100% | ▼ | 100% | 100% | 98% | 94% | 100% |
| 20241203 | 1,032 | 1,035 | 1,030 | 1,031 | 16,400 | -1 | 100% | 100% | 77% | ▼▼ | 100% | 100% | 98% | 94% | 100% |
| 20241204 | 1,033 | 1,034 | 1,030 | 1,030 | 8,800 | -1 | 100% | 100% | 54% | ▼▼▼ | 100% | 99% | 98% | 94% | 100% |
| 20241205 | 1,030 | 1,032 | 1,030 | 1,032 | 6,500 | 2 | 100% | 100% | 74% | ▲ | 100% | 99% | 98% | 94% | 100% |
| 20241206 | 1,032 | 1,032 | 1,030 | 1,031 | 8,500 | -1 | 100% | 100% | 131% | ▼ | 100% | 99% | 0% | 94% | 100% |
| 20241209 | 1,030 | 1,031 | 1,028 | 1,028 | 13,700 | -3 | 100% | 100% | 161% | ▼▼ | 100% | 99% | 0% | 94% | 100% |
| 20241210 | 1,027 | 1,027 | 1,022 | 1,022 | 11,300 | -6 | 99% | 100% | 82% | ▼▼▼ | 100% | 99% | 0% | 93% | 100% |
| 20241211 | 1,020 | 1,023 | 1,020 | 1,020 | 8,900 | -2 | 100% | 100% | 79% | ▼▼▼▼ | 100% | 99% | 0% | 93% | 100% |
| 20241212 | 1,020 | 1,022 | 1,017 | 1,018 | 7,900 | -2 | 100% | 100% | 89% | ▼▼▼▼▼ | 100% | 99% | 0% | 93% | 100% |
| 20241213 | 1,018 | 1,018 | 1,016 | 1,016 | 7,300 | -2 | 100% | 100% | 92% | ▼▼▼▼▼▼ | 100% | 100% | 0% | 92% | 100% |
| 20241216 | 1,015 | 1,016 | 1,013 | 1,013 | 10,600 | -3 | 100% | 100% | 145% | ▼▼▼▼▼▼▼ | 100% | 100% | 0% | 92% | 100% |
| 20241217 | 1,012 | 1,013 | 1,010 | 1,012 | 11,500 | -1 | 100% | 100% | 108% | ▼▼▼▼▼▼▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241218 | 1,012 | 1,013 | 1,010 | 1,010 | 6,100 | -2 | 100% | 100% | 53% | ▼▼▼▼▼▼▼▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241219 | 1,010 | 1,010 | 1,008 | 1,008 | 11,500 | -2 | 100% | 100% | 189% | ▼▼▼▼▼▼▼▼▼▼ | 100% | 0% | 0% | 92% | 100% |
| 20241220 | 1,010 | 1,012 | 1,009 | 1,011 | 7,400 | 3 | 100% | 100% | 64% | ▲ | % | % | % | 92% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 15,500 | 0 | 6,000 | 0 | 9,500 |
| 2024-12-06 | 0 | 16,700 | 0 | 5,500 | 0 | 11,200 |
| 2024-11-29 | 0 | 13,700 | 0 | 5,100 | 0 | 8,600 |
| 2024-11-22 | 0 | 36,000 | 0 | 10,800 | 0 | 25,200 |
| 2024-11-15 | 0 | 39,100 | 0 | 13,500 | 0 | 25,600 |
| 2024-11-08 | 0 | 45,600 | 0 | 14,700 | 0 | 30,900 |
| 2024-11-01 | 0 | 49,200 | 0 | 16,000 | 0 | 33,200 |
| 2024-10-25 | 200 | 45,800 | 200 | 16,000 | 0 | 29,800 |
| 2024-10-18 | 200 | 53,200 | 200 | 17,400 | 0 | 35,800 |
| 2024-10-11 | 300 | 57,900 | 300 | 21,700 | 0 | 36,200 |
| 2024-10-04 | 0 | 59,400 | 0 | 22,300 | 0 | 37,100 |
| 2024-09-27 | 0 | 65,400 | 0 | 25,700 | 0 | 39,700 |
| 2024-09-20 | 0 | 62,200 | 0 | 23,300 | 0 | 38,900 |
| 2024-09-13 | 0 | 60,000 | 0 | 22,800 | 0 | 37,200 |
| 2024-09-06 | 0 | 63,100 | 0 | 27,600 | 0 | 35,500 |
| 2024-08-30 | 0 | 61,800 | 0 | 27,400 | 0 | 34,400 |
| 2024-08-23 | 0 | 58,000 | 0 | 27,700 | 0 | 30,300 |
| 2024-08-16 | 0 | 54,300 | 0 | 28,800 | 0 | 25,500 |
| 2024-08-09 | 0 | 53,300 | 0 | 28,900 | 0 | 24,400 |
| 2024-08-02 | 0 | 47,700 | 0 | 25,100 | 0 | 22,600 |
| 2024-07-26 | 0 | 55,600 | 0 | 25,900 | 0 | 29,700 |
| 2024-07-19 | 0 | 56,300 | 0 | 25,300 | 0 | 31,000 |
| 2024-07-12 | 0 | 53,800 | 0 | 24,900 | 0 | 28,900 |
| 2024-07-05 | 0 | 53,700 | 0 | 24,700 | 0 | 29,000 |
| 2024-06-28 | 0 | 47,300 | 0 | 20,900 | 0 | 26,400 |
| 2024-06-21 | 0 | 43,100 | 0 | 21,900 | 0 | 21,200 |
| 2024-06-14 | 0 | 43,000 | 0 | 21,700 | 0 | 21,300 |
| 2024-06-07 | 0 | 43,400 | 0 | 22,100 | 0 | 21,300 |
| 2024-05-31 | 0 | 37,500 | 0 | 21,400 | 0 | 16,100 |
| 2024-05-24 | 0 | 34,000 | 0 | 19,300 | 0 | 14,700 |
| 2024-05-17 | 0 | 32,900 | 0 | 18,700 | 0 | 14,200 |
| 2024-05-10 | 0 | 32,200 | 0 | 18,600 | 0 | 13,600 |
| 2024-05-02 | 0 | 30,000 | 0 | 18,600 | 0 | 11,400 |
| 2024-04-26 | 0 | 30,300 | 0 | 18,100 | 0 | 12,200 |
| 2024-04-19 | 0 | 29,500 | 0 | 20,300 | 0 | 9,200 |
| 2024-04-12 | 300 | 27,600 | 300 | 20,200 | 0 | 7,400 |
| 2024-04-05 | 0 | 26,000 | 0 | 18,000 | 0 | 8,000 |
| 2024-03-29 | 0 | 22,900 | 0 | 14,900 | 0 | 8,000 |
| 2024-03-22 | 0 | 25,600 | 0 | 15,900 | 0 | 9,700 |
| 2024-03-15 | 0 | 23,600 | 0 | 15,600 | 0 | 8,000 |
| 2024-03-08 | 0 | 22,200 | 0 | 14,200 | 0 | 8,000 |
| 2024-03-01 | 0 | 22,400 | 0 | 13,200 | 0 | 9,200 |
| 2024-02-22 | 0 | 22,900 | 0 | 14,300 | 0 | 8,600 |
| 2024-02-16 | 0 | 23,000 | 0 | 13,200 | 0 | 9,800 |
| 2024-02-09 | 0 | 22,800 | 0 | 13,100 | 0 | 9,700 |
| 2024-02-02 | 0 | 19,900 | 0 | 12,900 | 0 | 7,000 |
| 2024-01-26 | 100 | 21,100 | 100 | 13,000 | 0 | 8,100 |
| 2024-01-19 | 0 | 21,800 | 0 | 15,600 | 0 | 6,200 |
| 2024-01-12 | 0 | 18,800 | 0 | 13,000 | 0 | 5,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241011 | 15:10 | ヴィレッジＶ | 本社移転に関するお知らせ |
| 20241011 | 15:10 | ヴィレッジＶ | 2025年5月期 第1四半期決算短信（日本基準）（連結） |
| 20240913 | 18:00 | ヴィレッジＶ | 一時会計監査人の選任に関するお知らせ |
| 20240910 | 17:00 | ヴィレッジＶ | 会計監査人からの辞任通知受領に関するお知らせ |
| 20240826 | 15:10 | ヴィレッジＶ | 財務報告に係る内部統制の開示すべき重要な不備に関するお知らせ |
| 20240826 | 15:10 | ヴィレッジＶ | 財務会計基準機構への加入状況について |
| 20240823 | 19:00 | ヴィレッジＶ | 新経営体制に関するお知らせ |
| 20240712 | 15:10 | ヴィレッジＶ | 2024年５月期通期連結業績予想と実績値の差異、個別業績前期実績の差異及び特別損失（減損損失）の計上に関するお知らせ |
| 20240712 | 15:10 | ヴィレッジＶ | 2024年５月期 決算短信〔日本基準〕（連結） |
| 20240711 | 15:30 | ヴィレッジＶ | 過年度の有価証券報告書等の訂正報告書の提出及び過年度の決算短信等の訂正に関するお知らせ |
| 20240711 | 15:30 | ヴィレッジＶ | 内部統制報告書の訂正報告書の提出に関するお知らせ |
| 20240711 | 15:30 | ヴィレッジＶ | （訂正・数値データ訂正)「2023年5月期 決算短信[日本基準]（連結)」の一部訂正について |
| 20240711 | 15:30 | ヴィレッジＶ | （訂正・数値データ訂正）「2024年5月期 第1四半期決算短信[日本基準]（連結)」の一部訂正について |
| 20240711 | 15:30 | ヴィレッジＶ | （訂正・数値データ訂正）「2024年5月期 第2四半期決算短信[日本基準]（連結)」の一部訂正について |
| 20240711 | 15:30 | ヴィレッジＶ | （訂正・数値データ訂正）「2024年5月期 第3四半期決算短信[日本基準]（連結)」の一部訂正について |
| 20240412 | 15:10 | ヴィレッジＶ | 2024年5月期 第3四半期決算短信（日本基準）（連結） |
| 20240412 | 15:10 | ヴィレッジＶ | 2024年5月期通期業績予想の修正に関するお知らせ |
| 20240315 | 15:10 | ヴィレッジＶ | 監査役（常勤）の辞任に関するお知らせ |
| 20240112 | 15:10 | ヴィレッジＶ | 2024年5月期 第2四半期決算短信（日本基準）（連結） |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 2769 | 1 | トップページ | 2024-12-21 17:23:59 |
| 2769 | 2 | 株式会社ヴィレッジヴァンガードコーポレーション | 2024-06-15 12:20:19 |
| 2769 | 3 | ＠さっぽろ東急【幻影ロゼソムラ】インストアイベント～ミニライブ＆特典会開催～ | 2024-12-21 17:29:55 |
| 2769 | 3 | 【月刊ムー】～45周年を記念して、ヴィレッジヴァンガード限定グッズ≪第2弾≫の発売が決定！！～ | 2024-12-21 05:30:23 |
| 2769 | 3 | 金豚きょー企画が新作アイテムもそろえて登場！ | 2024-12-21 05:30:22 |
| 2769 | 3 | FES☆TIVE 19thニューシングル『#素敵なソラシド』 発売記念 予約リリイベinVV渋谷本店 | 2024-12-21 05:30:20 |
| 2769 | 3 | こーすけ×ヴィレジヴァンガードコラボ企画が発売決定！ | 2024-12-21 05:30:19 |
| 2769 | 3 | FES☆TIVE 19thニューシングル『#素敵なソラシド』 発売記念 リリイベ | 2024-12-21 05:30:18 |
| 2769 | 3 | 12/29＠名古屋パルコ【にっぽんワチャチャ】「来年に日本武道館でワンマンライブを控えてるんですけど、どうしてもワンマンライブに来てほしいので、少しだけライブ見てくれませんか？全国ツアー！！」 | 2024-12-20 05:29:56 |
| 2769 | 3 | 【しろまんた】ヴィレヴァン限定コラボグッズ発売決定！！ | 2024-12-20 05:29:55 |