| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20241225 | 1,014 | 1,015 | 1,010 | 1,010 | 10,700 | -4 | 100% | 100% | 108% | ▼ | 100% | 101% | 101% | 97% | 100% |
| 20241226 | 1,010 | 1,010 | 1,005 | 1,006 | 24,100 | -4 | 100% | 100% | 225% | ▼▼ | 100% | 101% | 101% | 97% | 100% |
| 20241227 | 1,007 | 1,012 | 1,005 | 1,007 | 11,700 | 1 | 100% | 100% | 49% | ▲ | 101% | 102% | 101% | 98% | 100% |
| 20241230 | 1,007 | 1,015 | 1,007 | 1,015 | 6,200 | 8 | 101% | 101% | 53% | ▲▲ | 100% | 101% | 100% | 98% | 101% |
| 20250106 | 1,019 | 1,020 | 1,013 | 1,015 | 11,800 | 0 | 100% | 100% | 190% | -- | 100% | 101% | 101% | 98% | 101% |
| 20250107 | 1,016 | 1,020 | 1,015 | 1,019 | 6,600 | 4 | 100% | 100% | 56% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20250108 | 1,019 | 1,020 | 1,016 | 1,020 | 4,200 | 1 | 100% | 100% | 64% | ▲▲ | 100% | 100% | 100% | 99% | 101% |
| 20250109 | 1,020 | 1,024 | 1,020 | 1,024 | 5,600 | 4 | 100% | 100% | 133% | ▲▲▲ | 100% | 99% | 100% | 100% | 102% |
| 20250110 | 1,024 | 1,030 | 1,024 | 1,027 | 6,900 | 3 | 100% | 100% | 123% | ▲▲▲▲ | 99% | 99% | 99% | 100% | 102% |
| 20250114 | 1,030 | 1,030 | 1,015 | 1,015 | 15,800 | -12 | 99% | 99% | 229% | ▼ | 100% | 99% | 100% | 99% | 101% |
| 20250115 | 1,024 | 1,025 | 1,016 | 1,021 | 5,000 | 6 | 101% | 100% | 32% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20250116 | 1,020 | 1,020 | 1,016 | 1,016 | 2,200 | -5 | 100% | 100% | 44% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20250117 | 1,016 | 1,019 | 1,015 | 1,015 | 2,600 | -1 | 100% | 100% | 118% | ▼▼ | 100% | 100% | 101% | 99% | 101% |
| 20250120 | 1,015 | 1,020 | 1,015 | 1,018 | 4,000 | 3 | 100% | 100% | 154% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20250121 | 1,018 | 1,019 | 1,016 | 1,017 | 3,700 | -1 | 100% | 100% | 93% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20250122 | 1,017 | 1,020 | 1,017 | 1,017 | 3,500 | 0 | 100% | 100% | 95% | -- | 100% | 100% | 100% | 99% | 101% |
| 20250123 | 1,018 | 1,020 | 1,017 | 1,017 | 3,000 | 0 | 100% | 100% | 86% | -- | 100% | 100% | 101% | 99% | 101% |
| 20250124 | 1,016 | 1,020 | 1,016 | 1,017 | 3,000 | 0 | 100% | 100% | 100% | -- | 100% | 100% | 101% | 99% | 101% |
| 20250127 | 1,017 | 1,020 | 1,017 | 1,018 | 5,200 | 1 | 100% | 100% | 173% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20250128 | 1,019 | 1,021 | 1,018 | 1,020 | 4,400 | 2 | 100% | 100% | 85% | ▲▲ | 100% | 100% | 100% | 99% | 101% |
| 20250129 | 1,020 | 1,022 | 1,019 | 1,019 | 6,100 | -1 | 100% | 100% | 139% | ▼ | 100% | 100% | 100% | 99% | 101% |
| 20250130 | 1,020 | 1,021 | 1,020 | 1,020 | 2,200 | 1 | 100% | 100% | 36% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20250131 | 1,020 | 1,023 | 1,020 | 1,020 | 3,100 | 0 | 100% | 100% | 141% | -- | 100% | 100% | 101% | 99% | 100% |
| 20250203 | 1,020 | 1,021 | 1,019 | 1,019 | 4,800 | -1 | 100% | 100% | 155% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20250204 | 1,020 | 1,022 | 1,020 | 1,022 | 2,600 | 3 | 100% | 100% | 54% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20250205 | 1,022 | 1,024 | 1,021 | 1,022 | 2,300 | 0 | 100% | 100% | 88% | -- | 100% | 100% | 100% | 100% | 101% |
| 20250206 | 1,026 | 1,026 | 1,021 | 1,021 | 3,500 | -1 | 100% | 100% | 152% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20250207 | 1,021 | 1,023 | 1,020 | 1,020 | 2,700 | -1 | 100% | 100% | 77% | ▼▼ | 100% | 100% | 100% | 99% | 100% |
| 20250210 | 1,024 | 1,024 | 1,020 | 1,023 | 3,000 | 3 | 100% | 100% | 111% | ▲ | 100% | 100% | 100% | 100% | 101% |
| 20250212 | 1,022 | 1,024 | 1,020 | 1,021 | 3,300 | -2 | 100% | 100% | 110% | ▼ | 100% | 100% | 101% | 100% | 101% |
| 20250213 | 1,020 | 1,025 | 1,020 | 1,021 | 4,500 | 0 | 100% | 100% | 136% | -- | 100% | 100% | 100% | 100% | 101% |
| 20250214 | 1,023 | 1,023 | 1,020 | 1,020 | 4,600 | -1 | 100% | 100% | 102% | ▼ | 99% | 99% | 100% | 100% | 100% |
| 20250217 | 1,027 | 1,027 | 1,020 | 1,020 | 5,400 | 0 | 100% | 99% | 117% | -- | 100% | 100% | 101% | 100% | 100% |
| 20250218 | 1,022 | 1,023 | 1,020 | 1,021 | 2,700 | 1 | 100% | 100% | 50% | ▲ | 100% | 100% | 101% | 100% | 100% |
| 20250219 | 1,021 | 1,024 | 1,021 | 1,023 | 4,200 | 2 | 100% | 100% | 156% | ▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20250220 | 1,023 | 1,025 | 1,021 | 1,021 | 4,400 | -2 | 100% | 100% | 105% | ▼ | 100% | 100% | 101% | 100% | 100% |
| 20250225 | 1,022 | 1,023 | 1,021 | 1,021 | 4,900 | 0 | 100% | 100% | 111% | -- | 100% | 101% | 101% | 100% | 100% |
| 20250226 | 1,021 | 1,023 | 1,021 | 1,021 | 3,100 | 0 | 100% | 100% | 63% | -- | 100% | 100% | 101% | 100% | 100% |
| 20250227 | 1,021 | 1,024 | 1,021 | 1,021 | 3,800 | 0 | 100% | 100% | 123% | -- | 100% | 100% | 101% | 100% | 100% |
| 20250228 | 1,024 | 1,035 | 1,020 | 1,021 | 13,900 | 0 | 100% | 100% | 366% | -- | 100% | 100% | 101% | 100% | 100% |
| 20250303 | 1,024 | 1,027 | 1,022 | 1,027 | 4,100 | 6 | 101% | 100% | 29% | ▲ | 100% | 100% | 101% | 100% | 101% |
| 20250304 | 1,022 | 1,027 | 1,022 | 1,024 | 3,300 | -3 | 100% | 100% | 80% | ▼ | 100% | 100% | 101% | 100% | 100% |
| 20250305 | 1,023 | 1,027 | 1,022 | 1,026 | 1,700 | 2 | 100% | 100% | 52% | ▲ | 100% | 100% | 101% | 100% | 101% |
| 20250306 | 1,023 | 1,025 | 1,023 | 1,024 | 2,200 | -2 | 100% | 100% | 129% | ▼ | 100% | 100% | 101% | 100% | 100% |
| 20250307 | 1,023 | 1,025 | 1,023 | 1,023 | 2,200 | -1 | 100% | 100% | 100% | ▼▼ | 100% | 100% | 101% | 100% | 100% |
| 20250310 | 1,023 | 1,024 | 1,022 | 1,023 | 5,500 | 0 | 100% | 100% | 250% | -- | 100% | 100% | 0% | 100% | 100% |
| 20250311 | 1,022 | 1,023 | 1,021 | 1,022 | 2,200 | -1 | 100% | 100% | 40% | ▼ | 100% | 101% | 0% | 100% | 100% |
| 20250312 | 1,022 | 1,023 | 1,022 | 1,022 | 3,400 | 0 | 100% | 100% | 155% | -- | 100% | 100% | 0% | 100% | 100% |
| 20250313 | 1,023 | 1,026 | 1,022 | 1,024 | 4,800 | 2 | 100% | 100% | 141% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20250314 | 1,024 | 1,025 | 1,022 | 1,025 | 3,500 | 1 | 100% | 100% | 73% | ▲▲ | 100% | 100% | 0% | 100% | 100% |
| 20250317 | 1,025 | 1,027 | 1,025 | 1,025 | 4,100 | 0 | 100% | 100% | 117% | -- | 100% | 100% | 0% | 100% | 100% |
| 20250318 | 1,025 | 1,028 | 1,024 | 1,028 | 2,200 | 3 | 100% | 100% | 54% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20250319 | 1,030 | 1,030 | 1,025 | 1,027 | 5,000 | -1 | 100% | 100% | 227% | ▼ | 100% | 0% | 0% | 100% | 101% |
| 20250321 | 1,027 | 1,029 | 1,026 | 1,027 | 4,300 | 0 | 100% | 100% | 86% | -- | 100% | 0% | 0% | 100% | 101% |
| 20250324 | 1,027 | 1,030 | 1,026 | 1,029 | 3,900 | 2 | 100% | 100% | 91% | ▲ | 100% | 0% | 0% | 100% | 101% |
| 20250325 | 1,031 | 1,031 | 1,028 | 1,030 | 2,400 | 1 | 100% | 100% | 62% | ▲▲ | % | % | % | 100% | 101% |
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 |
|---|---|---|---|---|---|---|
| 2025-03-14 | 0 | 34,900 | 0 | 21,100 | 0 | 13,800 |
| 2025-03-07 | 0 | 32,500 | 0 | 21,100 | 0 | 11,400 |
| 2025-02-28 | 0 | 29,900 | 0 | 20,400 | 0 | 9,500 |
| 2025-02-21 | 0 | 27,600 | 0 | 17,700 | 0 | 9,900 |
| 2025-02-14 | 0 | 25,100 | 0 | 14,400 | 0 | 10,700 |
| 2025-02-07 | 0 | 26,000 | 0 | 14,500 | 0 | 11,500 |
| 2025-01-31 | 0 | 24,300 | 0 | 13,400 | 0 | 10,900 |
| 2025-01-24 | 0 | 22,700 | 0 | 11,800 | 0 | 10,900 |
| 2025-01-17 | 0 | 22,700 | 0 | 10,300 | 0 | 12,400 |
| 2025-01-10 | 0 | 22,600 | 0 | 9,300 | 0 | 13,300 |
| 2024-12-27 | 0 | 25,100 | 0 | 10,500 | 0 | 14,600 |
| 2024-12-20 | 0 | 21,300 | 0 | 8,700 | 0 | 12,600 |
| 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
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 | 2025-03-25 09:20:44 |
| 2769 | 2 | 「株主ご優待券」の発送と注意事項のお知らせ | 2025-01-31 19:30:12 |
| 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 | ガールズバンドクライのヴィレヴァン限定グッズ再販決定！！ | 2025-03-24 21:30:25 |
| 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～ | 2025-03-24 21:30:23 |
| 2769 | 3 | ukka 3rd Single「T」リリース記念、1日店長イベント開催決定！ supported by ヴィレッジヴァンガード渋谷本店 | 2025-03-22 01:29:36 |
| 2769 | 3 | 峰竜太生誕祭 ～40th anniversary～ヴィレッジヴァンガードスペシャルコラボグッズ発売！ | 2025-03-22 01:29:35 |
| 2769 | 3 | カラフルスクリームメジャーデビューシングル『クロネッカーの青春の彩り』 発売記念 リリイベ決定 | 2025-03-22 01:29:33 |
| 2769 | 3 | カラフルスクリームメジャーデビューシングル『クロネッカーの青春の彩り』 発売記念 リリイベ決定inVV渋谷本店 | 2025-03-22 01:29:31 |
| 2769 | 3 | 3/29（土）「3月のオルラブvol.3」 | 2025-03-22 01:29:29 |