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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20240717 | 1,092 | 1,093 | 1,090 | 1,093 | 1,900 | 2 | 100% | 100% | 28% | ▲▲ | 100% | 101% | 100% | 100% | 101% |
20240718 | 1,093 | 1,096 | 1,091 | 1,093 | 4,600 | 0 | 100% | 100% | 242% | -- | 100% | 101% | 98% | 100% | 101% |
20240719 | 1,093 | 1,098 | 1,092 | 1,092 | 6,800 | -1 | 100% | 100% | 148% | ▼ | 100% | 100% | 98% | 100% | 101% |
20240722 | 1,092 | 1,095 | 1,090 | 1,095 | 3,100 | 3 | 100% | 100% | 46% | ▲ | 100% | 100% | 98% | 100% | 102% |
20240723 | 1,095 | 1,096 | 1,093 | 1,096 | 1,500 | 1 | 100% | 100% | 48% | ▲▲ | 100% | 100% | 98% | 100% | 101% |
20240724 | 1,096 | 1,099 | 1,095 | 1,099 | 3,800 | 3 | 100% | 100% | 253% | ▲▲▲ | 100% | 100% | 98% | 100% | 101% |
20240725 | 1,098 | 1,099 | 1,092 | 1,094 | 8,200 | -5 | 100% | 100% | 216% | ▼ | 100% | 100% | 99% | 100% | 101% |
20240726 | 1,098 | 1,098 | 1,092 | 1,093 | 2,800 | -1 | 100% | 100% | 34% | ▼▼ | 100% | 100% | 99% | 99% | 101% |
20240729 | 1,095 | 1,097 | 1,093 | 1,093 | 5,300 | 0 | 100% | 100% | 189% | -- | 100% | 97% | 100% | 99% | 101% |
20240730 | 1,094 | 1,097 | 1,094 | 1,096 | 3,400 | 3 | 100% | 100% | 64% | ▲ | 100% | 96% | 99% | 100% | 101% |
20240731 | 1,096 | 1,098 | 1,095 | 1,096 | 2,500 | 0 | 100% | 100% | 74% | -- | 100% | 96% | 100% | 100% | 101% |
20240801 | 1,097 | 1,097 | 1,092 | 1,094 | 2,700 | -2 | 100% | 100% | 108% | ▼ | 97% | 97% | 101% | 100% | 100% |
20240802 | 1,090 | 1,090 | 1,043 | 1,061 | 25,300 | -33 | 97% | 97% | 937% | ▼▼ | 97% | 103% | 107% | 97% | 100% |
20240805 | 1,030 | 1,050 | 1,000 | 1,000 | 37,000 | -61 | 94% | 97% | 146% | ▼▼▼ | 103% | 104% | 108% | 91% | 100% |
20240806 | 1,014 | 1,055 | 1,014 | 1,048 | 17,300 | 48 | 105% | 103% | 47% | ▲ | 101% | 101% | 105% | 95% | 105% |
20240807 | 1,050 | 1,063 | 1,048 | 1,058 | 14,800 | 10 | 101% | 101% | 86% | ▲▲ | 100% | 100% | 103% | 96% | 106% |
20240808 | 1,064 | 1,075 | 1,054 | 1,060 | 12,500 | 2 | 100% | 100% | 84% | ▲▲▲ | 99% | 100% | 103% | 96% | 106% |
20240809 | 1,069 | 1,069 | 1,059 | 1,059 | 3,200 | -1 | 100% | 99% | 26% | ▼ | 98% | 99% | 102% | 96% | 106% |
20240813 | 1,079 | 1,080 | 1,050 | 1,058 | 13,300 | -1 | 100% | 98% | 416% | ▼▼ | 100% | 101% | 104% | 96% | 106% |
20240814 | 1,060 | 1,065 | 1,059 | 1,063 | 2,600 | 5 | 100% | 100% | 20% | ▲ | 100% | 101% | 103% | 97% | 106% |
20240815 | 1,066 | 1,069 | 1,063 | 1,069 | 5,500 | 6 | 101% | 100% | 212% | ▲▲ | 100% | 101% | 103% | 97% | 107% |
20240816 | 1,070 | 1,073 | 1,060 | 1,066 | 10,800 | -3 | 100% | 100% | 196% | ▼ | 100% | 102% | 103% | 97% | 107% |
20240819 | 1,066 | 1,078 | 1,064 | 1,069 | 10,500 | 3 | 100% | 100% | 97% | ▲ | 99% | 101% | 102% | 97% | 107% |
20240820 | 1,076 | 1,076 | 1,069 | 1,069 | 2,400 | 0 | 100% | 99% | 23% | -- | 100% | 101% | 101% | 97% | 107% |
20240821 | 1,076 | 1,076 | 1,069 | 1,075 | 2,900 | 6 | 101% | 100% | 121% | ▲ | 100% | 101% | 101% | 98% | 108% |
20240822 | 1,076 | 1,078 | 1,076 | 1,076 | 3,400 | 1 | 100% | 100% | 117% | ▲▲ | 101% | 101% | 101% | 98% | 108% |
20240823 | 1,078 | 1,086 | 1,078 | 1,085 | 7,200 | 9 | 101% | 101% | 212% | ▲▲▲ | 100% | 101% | 100% | 99% | 109% |
20240826 | 1,086 | 1,089 | 1,083 | 1,087 | 3,600 | 2 | 100% | 100% | 50% | ▲▲▲▲ | 100% | 101% | 99% | 99% | 109% |
20240827 | 1,091 | 1,093 | 1,089 | 1,090 | 7,200 | 3 | 100% | 100% | 200% | ▲▲▲▲▲ | 100% | 101% | 99% | 99% | 109% |
20240828 | 1,094 | 1,094 | 1,086 | 1,089 | 4,600 | -1 | 100% | 100% | 64% | ▼ | 100% | 101% | 99% | 99% | 109% |
20240829 | 1,091 | 1,097 | 1,091 | 1,093 | 5,500 | 4 | 100% | 100% | 120% | ▲ | 100% | 99% | 99% | 100% | 109% |
20240830 | 1,098 | 1,098 | 1,094 | 1,096 | 6,600 | 3 | 100% | 100% | 120% | ▲▲ | 100% | 99% | 98% | 100% | 110% |
20240902 | 1,100 | 1,100 | 1,096 | 1,100 | 10,600 | 4 | 100% | 100% | 161% | ▲▲▲ | 100% | 99% | 99% | 100% | 110% |
20240903 | 1,100 | 1,101 | 1,096 | 1,099 | 10,000 | -1 | 100% | 100% | 94% | ▼ | 99% | 99% | 99% | 100% | 105% |
20240904 | 1,094 | 1,094 | 1,078 | 1,087 | 10,400 | -12 | 99% | 99% | 104% | ▼▼ | 100% | 99% | 100% | 99% | 103% |
20240905 | 1,086 | 1,094 | 1,082 | 1,090 | 3,100 | 3 | 100% | 100% | 30% | ▲ | 100% | 98% | 100% | 99% | 103% |
20240906 | 1,090 | 1,092 | 1,084 | 1,086 | 3,000 | -4 | 100% | 100% | 97% | ▼ | 100% | 99% | 101% | 99% | 103% |
20240909 | 1,080 | 1,085 | 1,067 | 1,082 | 12,200 | -4 | 100% | 100% | 407% | ▼▼ | 99% | 99% | 100% | 98% | 102% |
20240910 | 1,085 | 1,085 | 1,073 | 1,075 | 5,100 | -7 | 99% | 99% | 42% | ▼▼▼ | 99% | 101% | 102% | 98% | 101% |
20240911 | 1,068 | 1,071 | 1,060 | 1,061 | 14,100 | -14 | 99% | 99% | 276% | ▼▼▼▼ | 100% | 101% | 102% | 96% | 100% |
20240912 | 1,065 | 1,070 | 1,065 | 1,069 | 4,500 | 8 | 101% | 100% | 32% | ▲ | 100% | 101% | 102% | 97% | 101% |
20240913 | 1,069 | 1,069 | 1,066 | 1,069 | 2,900 | 0 | 100% | 100% | 64% | -- | 100% | 101% | 102% | 97% | 101% |
20240917 | 1,070 | 1,075 | 1,070 | 1,074 | 7,400 | 5 | 100% | 100% | 255% | ▲ | 100% | 101% | 101% | 98% | 101% |
20240918 | 1,074 | 1,077 | 1,072 | 1,075 | 4,500 | 1 | 100% | 100% | 61% | ▲▲ | 100% | 100% | 101% | 98% | 101% |
20240919 | 1,076 | 1,080 | 1,075 | 1,080 | 6,300 | 5 | 100% | 100% | 140% | ▲▲▲ | 100% | 100% | 101% | 98% | 102% |
20240920 | 1,080 | 1,082 | 1,080 | 1,080 | 2,700 | 0 | 100% | 100% | 43% | -- | 100% | 100% | 101% | 98% | 102% |
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% | 0% | 98% | 102% |
20240930 | 1,082 | 1,085 | 1,074 | 1,083 | 16,400 | 0 | 100% | 100% | 241% | -- | 100% | 100% | 0% | 98% | 102% |
20241001 | 1,087 | 1,087 | 1,079 | 1,083 | 8,300 | 0 | 100% | 100% | 51% | -- | 100% | 100% | 0% | 98% | 102% |
20241002 | 1,083 | 1,084 | 1,080 | 1,084 | 5,900 | 1 | 100% | 100% | 71% | ▲ | 100% | 100% | 0% | 99% | 102% |
20241003 | 1,087 | 1,087 | 1,083 | 1,083 | 4,900 | -1 | 100% | 100% | 83% | ▼ | 100% | 100% | 0% | 99% | 102% |
20241004 | 1,084 | 1,085 | 1,082 | 1,084 | 5,300 | 1 | 100% | 100% | 108% | ▲ | 100% | 100% | 0% | 99% | 102% |
20241007 | 1,087 | 1,087 | 1,084 | 1,087 | 4,900 | 3 | 100% | 100% | 92% | ▲▲ | 100% | 100% | 0% | 100% | 102% |
20241008 | 1,087 | 1,089 | 1,085 | 1,085 | 6,800 | -2 | 100% | 100% | 139% | ▼ | 100% | 0% | 0% | 100% | 102% |
20241009 | 1,086 | 1,088 | 1,086 | 1,088 | 4,300 | 3 | 100% | 100% | 63% | ▲ | 100% | 0% | 0% | 100% | 103% |
20241010 | 1,089 | 1,089 | 1,085 | 1,089 | 5,000 | 1 | 100% | 100% | 116% | ▲▲ | 100% | 0% | 0% | 100% | 103% |
20241011 | 1,089 | 1,090 | 1,087 | 1,088 | 5,300 | -1 | 100% | 100% | 106% | ▼ | % | % | % | 100% | 102% |
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 |
---|---|---|---|---|---|---|
2024-10-04 | 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 | 2024-10-15 03:27:34 |
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 | 11/24@名古屋パルコ【平野莉玖】メジャー1stアルバム「Just The Way We Are」リリースイベント ミニライブ・特典会 | 2024-10-14 03:29:22 |
2769 | 3 | PlaceOrder「Plastic Logic / twilight」Mカード発売記念イベントinVV横浜ビブレ店 | 2024-10-14 03:29:20 |
2769 | 3 | 【サイレントラプソディ】3rdシングル『ジャスミンLOVE』ミニライブ&特典会ミニライブ&特典会inVV渋谷本店 | 2024-10-13 02:29:54 |
2769 | 3 | 【Last Prince & F1RST SENSE & 100STARS & ONE-WSH& Chego】合同フリーイベント~ミニライブ&特典会~ | 2024-10-13 02:29:53 |
2769 | 3 | 【FOR:ACE、ブレイク☆スルー】今日はハロウィンです!!NEW STYLE Men‘s イベント! | 2024-10-12 14:29:31 |
2769 | 3 | VTuber「天鬼ぷるる」× ヴィレッジヴァンガード限定コラボグッズが全国5店舗で販売決定! | 2024-10-12 02:31:16 |
2769 | 3 | 【大食い主婦もぐちゃん】描き下ろしイラストを使用したコラボグッズ第2弾が発売決定! | 2024-10-12 02:31:15 |
2769 | 3 | TVアニメ『SPY×FAMILY 』サッカー日本代表オフィシャルライセンスグッズヴィレッジヴァンガード一部店舗で販売決定! | 2024-10-11 13:30:35 |