| 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 |