| 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 | 812 | 812 | 800 | 800 | 1,400 | -12 | 99% | 99% | 67% | ▼ | 102% | 102% | 104% | 98% | 104% |
| 20240925 | 806 | 820 | 800 | 820 | 3,000 | 20 | 103% | 102% | 214% | ▲ | 101% | 100% | 102% | 100% | 107% |
| 20240926 | 820 | 830 | 815 | 830 | 9,400 | 10 | 101% | 101% | 313% | ▲▲ | 100% | 99% | 102% | 100% | 108% |
| 20240927 | 827 | 830 | 819 | 830 | 5,100 | 0 | 100% | 100% | 54% | -- | 100% | 101% | 102% | 100% | 108% |
| 20240930 | 815 | 829 | 808 | 819 | 2,600 | -11 | 99% | 100% | 51% | ▼ | 100% | 100% | 100% | 99% | 107% |
| 20241001 | 820 | 830 | 817 | 818 | 3,800 | -1 | 100% | 100% | 146% | ▼▼ | 98% | 100% | 100% | 99% | 107% |
| 20241002 | 819 | 819 | 806 | 806 | 3,500 | -12 | 99% | 98% | 92% | ▼▼▼ | 101% | 100% | 100% | 97% | 105% |
| 20241003 | 815 | 822 | 815 | 822 | 1,300 | 16 | 102% | 101% | 37% | ▲ | 99% | 98% | 98% | 99% | 107% |
| 20241004 | 823 | 823 | 811 | 818 | 800 | -4 | 100% | 99% | 62% | ▼ | 99% | 102% | 97% | 99% | 107% |
| 20241007 | 824 | 824 | 815 | 818 | 4,200 | 0 | 100% | 99% | 525% | -- | 100% | 104% | 99% | 99% | 107% |
| 20241008 | 808 | 816 | 806 | 811 | 700 | -7 | 99% | 100% | 17% | ▼ | 98% | 102% | 99% | 98% | 106% |
| 20241009 | 813 | 813 | 800 | 800 | 4,600 | -11 | 99% | 98% | 657% | ▼▼ | 99% | 101% | 99% | 96% | 104% |
| 20241010 | 815 | 815 | 801 | 810 | 4,300 | 10 | 101% | 99% | 93% | ▲ | 104% | 101% | 99% | 98% | 106% |
| 20241011 | 810 | 885 | 810 | 840 | 77,600 | 30 | 104% | 104% | 1805% | ▲▲ | 98% | 96% | 94% | 100% | 108% |
| 20241015 | 848 | 848 | 823 | 828 | 16,500 | -12 | 99% | 98% | 21% | ▼ | 99% | 97% | 96% | 99% | 105% |
| 20241016 | 828 | 830 | 820 | 823 | 3,800 | -5 | 99% | 99% | 23% | ▼▼ | 100% | 97% | 97% | 98% | 103% |
| 20241017 | 822 | 825 | 821 | 822 | 2,300 | -1 | 100% | 100% | 61% | ▼▼▼ | 99% | 96% | 97% | 98% | 103% |
| 20241018 | 822 | 822 | 800 | 812 | 5,400 | -10 | 99% | 99% | 235% | ▼▼▼▼ | 99% | 97% | 98% | 97% | 102% |
| 20241021 | 812 | 813 | 802 | 802 | 5,100 | -10 | 99% | 99% | 94% | ▼▼▼▼▼ | 100% | 100% | 100% | 95% | 100% |
| 20241022 | 802 | 805 | 800 | 800 | 2,200 | -2 | 100% | 100% | 43% | ▼▼▼▼▼▼ | 99% | 101% | 100% | 95% | 100% |
| 20241023 | 798 | 803 | 791 | 791 | 2,300 | -9 | 99% | 99% | 105% | ▼▼▼▼▼▼▼ | 99% | 101% | 101% | 94% | 100% |
| 20241024 | 791 | 796 | 780 | 784 | 8,400 | -7 | 99% | 99% | 365% | ▼▼▼▼▼▼▼▼ | 100% | 100% | 108% | 93% | 100% |
| 20241025 | 789 | 793 | 786 | 788 | 2,000 | 4 | 101% | 100% | 24% | ▲ | 102% | 100% | 108% | 94% | 101% |
| 20241028 | 789 | 803 | 789 | 803 | 6,600 | 15 | 102% | 102% | 330% | ▲▲ | 101% | 98% | 107% | 96% | 102% |
| 20241029 | 791 | 803 | 791 | 795 | 2,700 | -8 | 99% | 101% | 41% | ▼ | 99% | 99% | 109% | 95% | 101% |
| 20241030 | 783 | 798 | 774 | 774 | 19,300 | -21 | 97% | 99% | 715% | ▼▼ | 102% | 103% | 110% | 92% | 100% |
| 20241031 | 775 | 787 | 774 | 787 | 3,100 | 13 | 102% | 102% | 16% | ▲ | 99% | 102% | 108% | 94% | 102% |
| 20241101 | 787 | 787 | 773 | 776 | 1,500 | -11 | 99% | 99% | 48% | ▼ | 100% | 103% | 110% | 92% | 100% |
| 20241105 | 774 | 779 | 773 | 777 | 1,000 | 1 | 100% | 100% | 67% | ▲ | 99% | 100% | 110% | 93% | 100% |
| 20241106 | 784 | 795 | 778 | 778 | 2,800 | 1 | 100% | 99% | 280% | ▲▲ | 103% | 103% | 117% | 93% | 101% |
| 20241107 | 777 | 797 | 777 | 797 | 1,900 | 19 | 102% | 103% | 68% | ▲▲▲ | 100% | 100% | 116% | 95% | 103% |
| 20241108 | 799 | 799 | 783 | 799 | 900 | 2 | 100% | 100% | 47% | ▲▲▲▲ | 100% | 100% | 124% | 95% | 103% |
| 20241112 | 784 | 785 | 784 | 784 | 1,000 | -15 | 98% | 100% | 111% | ▼ | 101% | 102% | 125% | 93% | 101% |
| 20241113 | 777 | 782 | 777 | 781 | 400 | -3 | 100% | 101% | 40% | ▼▼ | 102% | 102% | 128% | 94% | 101% |
| 20241114 | 781 | 798 | 781 | 798 | 1,000 | 17 | 102% | 102% | 250% | ▲ | 98% | 100% | 126% | 97% | 103% |
| 20241115 | 793 | 794 | 779 | 781 | 1,200 | -17 | 98% | 98% | 120% | ▼ | 101% | 101% | 128% | 95% | 101% |
| 20241118 | 781 | 787 | 780 | 787 | 1,100 | 6 | 101% | 101% | 92% | ▲ | 100% | 108% | 127% | 97% | 102% |
| 20241119 | 788 | 789 | 774 | 789 | 3,300 | 2 | 100% | 100% | 300% | ▲▲ | 100% | 107% | 126% | 98% | 102% |
| 20241120 | 796 | 796 | 783 | 796 | 1,200 | 7 | 101% | 100% | 36% | ▲▲▲ | 98% | 106% | 126% | 99% | 103% |
| 20241121 | 797 | 797 | 778 | 784 | 1,900 | -12 | 98% | 98% | 158% | ▼ | 100% | 104% | 127% | 98% | 101% |
| 20241122 | 789 | 789 | 787 | 788 | 500 | 4 | 101% | 100% | 26% | ▲ | 108% | 104% | 127% | 98% | 102% |
| 20241125 | 789 | 870 | 789 | 850 | 37,000 | 62 | 108% | 108% | 7400% | ▲▲ | 99% | 97% | 118% | 100% | 110% |
| 20241126 | 850 | 855 | 831 | 845 | 16,800 | -5 | 99% | 99% | 45% | ▼ | 98% | 99% | 119% | 99% | 109% |
| 20241127 | 839 | 839 | 815 | 822 | 3,800 | -23 | 97% | 98% | 23% | ▼▼ | 101% | 106% | 120% | 97% | 106% |
| 20241128 | 815 | 833 | 814 | 823 | 4,800 | 1 | 100% | 101% | 126% | ▲ | 100% | 110% | 119% | 97% | 106% |
| 20241129 | 825 | 838 | 822 | 822 | 3,200 | -1 | 100% | 100% | 67% | ▼ | 99% | 113% | 119% | 97% | 106% |
| 20241202 | 822 | 824 | 801 | 810 | 4,800 | -12 | 99% | 99% | 150% | ▼▼ | 104% | 120% | 120% | 95% | 104% |
| 20241203 | 805 | 834 | 805 | 834 | 10,100 | 24 | 103% | 104% | 210% | ▲ | 104% | 117% | 114% | 98% | 107% |
| 20241204 | 830 | 860 | 825 | 860 | 16,400 | 26 | 103% | 104% | 162% | ▲▲ | 105% | 115% | 109% | 100% | 111% |
| 20241205 | 870 | 910 | 865 | 910 | 64,800 | 50 | 106% | 105% | 395% | ▲▲▲ | 101% | 110% | 104% | 100% | 117% |
| 20241206 | 912 | 925 | 901 | 925 | 25,900 | 15 | 102% | 101% | 40% | ▲▲▲▲ | 103% | 104% | 0% | 100% | 118% |
| 20241209 | 940 | 1,025 | 921 | 970 | 88,900 | 45 | 105% | 103% | 343% | ▲▲▲▲▲ | 101% | 103% | 0% | 100% | 124% |
| 20241210 | 955 | 1,021 | 950 | 960 | 56,400 | -10 | 99% | 101% | 63% | ▼ | 104% | 102% | 0% | 99% | 123% |
| 20241211 | 962 | 1,047 | 955 | 1,001 | 42,500 | 41 | 104% | 104% | 75% | ▲ | 96% | 97% | 0% | 100% | 128% |
| 20241212 | 1,001 | 1,001 | 965 | 965 | 20,900 | -36 | 96% | 96% | 49% | ▼ | 102% | 98% | 0% | 96% | 124% |
| 20241213 | 961 | 1,018 | 961 | 976 | 37,900 | 11 | 101% | 102% | 181% | ▲ | 100% | 97% | 0% | 98% | 124% |
| 20241216 | 976 | 981 | 939 | 979 | 28,900 | 3 | 100% | 100% | 76% | ▲▲ | 99% | 97% | 0% | 98% | 125% |
| 20241217 | 979 | 1,000 | 950 | 966 | 28,400 | -13 | 99% | 99% | 98% | ▼ | 97% | 0% | 0% | 97% | 123% |
| 20241218 | 958 | 958 | 910 | 930 | 30,000 | -36 | 96% | 97% | 106% | ▼▼ | 103% | 0% | 0% | 93% | 119% |
| 20241219 | 915 | 946 | 915 | 943 | 12,300 | 13 | 101% | 103% | 41% | ▲ | 100% | 0% | 0% | 94% | 120% |
| 20241220 | 944 | 959 | 920 | 947 | 14,300 | 4 | 100% | 100% | 116% | ▲▲ | % | % | % | 95% | 117% |
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 | 12,400 | 116,200 | 0 | 60,700 | 12,400 | 55,500 |
| 2024-12-06 | 9,200 | 96,000 | 0 | 53,900 | 9,200 | 42,100 |
| 2024-11-29 | 1,900 | 75,500 | 0 | 56,400 | 1,900 | 19,100 |
| 2024-11-22 | 500 | 50,200 | 0 | 34,000 | 500 | 16,200 |
| 2024-11-15 | 500 | 51,800 | 0 | 33,800 | 500 | 18,000 |
| 2024-11-08 | 500 | 51,500 | 0 | 33,800 | 500 | 17,700 |
| 2024-11-01 | 500 | 51,500 | 0 | 33,500 | 500 | 18,000 |
| 2024-10-25 | 600 | 49,500 | 0 | 32,100 | 600 | 17,400 |
| 2024-10-18 | 700 | 56,900 | 0 | 36,900 | 700 | 20,000 |
| 2024-10-11 | 2,400 | 62,400 | 0 | 34,900 | 2,400 | 27,500 |
| 2024-10-04 | 800 | 44,800 | 0 | 27,500 | 800 | 17,300 |
| 2024-09-27 | 900 | 44,500 | 0 | 27,500 | 900 | 17,000 |
| 2024-09-20 | 600 | 45,000 | 0 | 27,800 | 600 | 17,200 |
| 2024-09-13 | 600 | 44,700 | 0 | 27,700 | 600 | 17,000 |
| 2024-09-06 | 600 | 45,400 | 0 | 27,700 | 600 | 17,700 |
| 2024-08-30 | 600 | 48,100 | 0 | 30,300 | 600 | 17,800 |
| 2024-08-23 | 800 | 44,600 | 0 | 28,300 | 800 | 16,300 |
| 2024-08-16 | 500 | 45,900 | 0 | 26,700 | 500 | 19,200 |
| 2024-08-09 | 1,000 | 46,800 | 0 | 28,400 | 1,000 | 18,400 |
| 2024-08-02 | 500 | 59,600 | 0 | 33,100 | 500 | 26,500 |
| 2024-07-26 | 400 | 59,000 | 0 | 33,300 | 400 | 25,700 |
| 2024-07-19 | 1,000 | 63,300 | 0 | 34,400 | 1,000 | 28,900 |
| 2024-07-12 | 1,600 | 54,900 | 0 | 34,400 | 1,600 | 20,500 |
| 2024-07-05 | 1,600 | 53,500 | 0 | 34,000 | 1,600 | 19,500 |
| 2024-06-28 | 2,600 | 52,400 | 0 | 34,100 | 2,600 | 18,300 |
| 2024-06-21 | 2,800 | 53,700 | 0 | 34,700 | 2,800 | 19,000 |
| 2024-06-14 | 1,800 | 50,800 | 0 | 34,500 | 1,800 | 16,300 |
| 2024-06-07 | 1,400 | 52,300 | 0 | 36,200 | 1,400 | 16,100 |
| 2024-05-31 | 1,400 | 54,500 | 0 | 36,300 | 1,400 | 18,200 |
| 2024-05-24 | 1,500 | 57,400 | 0 | 37,300 | 1,500 | 20,100 |
| 2024-05-17 | 700 | 55,500 | 0 | 35,400 | 700 | 20,100 |
| 2024-05-10 | 700 | 58,700 | 0 | 35,400 | 700 | 23,300 |
| 2024-05-02 | 800 | 58,500 | 0 | 35,400 | 800 | 23,100 |
| 2024-04-26 | 800 | 59,200 | 0 | 35,600 | 800 | 23,600 |
| 2024-04-19 | 800 | 58,700 | 0 | 35,800 | 800 | 22,900 |
| 2024-04-12 | 1,700 | 62,900 | 0 | 36,700 | 1,700 | 26,200 |
| 2024-04-05 | 1,400 | 59,700 | 0 | 36,600 | 1,400 | 23,100 |
| 2024-03-29 | 1,500 | 61,100 | 0 | 36,200 | 1,500 | 24,900 |
| 2024-03-22 | 1,300 | 63,300 | 0 | 37,100 | 1,300 | 26,200 |
| 2024-03-15 | 1,200 | 64,100 | 0 | 37,300 | 1,200 | 26,800 |
| 2024-03-08 | 1,700 | 67,200 | 0 | 37,400 | 1,700 | 29,800 |
| 2024-03-01 | 2,200 | 71,500 | 0 | 41,300 | 2,200 | 30,200 |
| 2024-02-22 | 1,200 | 69,500 | 0 | 43,600 | 1,200 | 25,900 |
| 2024-02-16 | 1,200 | 75,800 | 0 | 47,700 | 1,200 | 28,100 |
| 2024-02-09 | 4,000 | 72,800 | 0 | 49,000 | 4,000 | 23,800 |
| 2024-02-02 | 3,000 | 74,600 | 0 | 48,300 | 3,000 | 26,300 |
| 2024-01-26 | 2,400 | 71,100 | 0 | 45,800 | 2,400 | 25,300 |
| 2024-01-19 | 4,000 | 75,400 | 0 | 48,200 | 4,000 | 27,200 |
| 2024-01-12 | 4,400 | 71,100 | 0 | 44,600 | 4,400 | 26,500 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241213 | 17:30 | ヴィッツ | 譲渡制限付株式報酬としての自己株式の処分に関するお知らせ |
| 20241119 | 17:30 | ヴィッツ | 中期経営計画（2025年８月期～2027年８月期）の策定に関するお知らせ |
| 20241030 | 15:00 | ヴィッツ | 自己株式の取得状況および取得終了に関するお知らせ |
| 20241011 | 12:00 | ヴィッツ | 2024年８月期 決算短信〔日本基準〕（連結） |
| 20241011 | 12:00 | ヴィッツ | 連結業績予想と実績との差異に関するお知らせ |
| 20241011 | 12:00 | ヴィッツ | 剰余金の配当（増配）に関するお知らせ |
| 20241001 | 15:00 | ヴィッツ | 自己株式の取得状況に関するお知らせ |
| 20240902 | 15:00 | ヴィッツ | 自己株式の取得状況に関するお知らせ |
| 20240821 | 17:30 | ヴィッツ | 簡易株式交換による株式会社アトリエの完全子会社化に関する株式交換契約締結のお知らせ |
| 20240801 | 15:00 | ヴィッツ | 自己株式の取得状況に関するお知らせ |
| 20240712 | 15:00 | ヴィッツ | 2024年８月期の連結業績予想及び配当予想の修正（増配）に関するお知らせ |
| 20240712 | 15:00 | ヴィッツ | 2024年８月期 第3四半期決算短信〔日本基準〕（連結） |
| 20240701 | 15:00 | ヴィッツ | 自己株式の取得状況に関するお知らせ |
| 20240603 | 15:00 | ヴィッツ | 自己株式の取得状況に関するお知らせ |
| 20240507 | 15:00 | ヴィッツ | 自己株式の取得状況に関するお知らせ |
| 20240412 | 15:00 | ヴィッツ | 2024年８月期 第２四半期決算短信〔日本基準〕（連結） |
| 20240401 | 15:00 | ヴィッツ | 自己株式の取得状況に関するお知らせ |
| 20240325 | 15:00 | ヴィッツ | 子会社等の異動を伴う株式取得に関するお知らせ |
| 20240301 | 15:00 | ヴィッツ | 自己株式の取得状況に関するお知らせ |
| 20240206 | 17:00 | ヴィッツ | 自己株式の取得状況に関するお知らせ |
| 20240112 | 15:00 | ヴィッツ | 2024年８月期 第１四半期決算短信〔日本基準〕（連結） |
| 20240109 | 15:00 | ヴィッツ | 譲渡制限付株式報酬としての自己株式の処分の払込完了に関するお知らせ |
| 20240109 | 15:00 | ヴィッツ | 自己株式の取得状況に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4440 | 1 | 株式会社ヴィッツ | 2024-12-21 19:28:05 |
| 4440 | 2 | 免責事項｜IR情報｜株式会社ヴィッツ | 2024-06-18 13:33:25 |
| 4440 | 2 | 電子公告｜IR情報｜株式会社ヴィッツ | 2024-06-18 13:33:24 |
| 4440 | 2 | よくあるご質問｜IR情報｜株式会社ヴィッツ | 2024-06-18 13:33:23 |
| 4440 | 2 | ディスクロージャーポリシー｜経営情報｜IR情報｜株式会社ヴィッツ | 2024-06-18 13:33:22 |
| 4440 | 2 | コーポレート・ガバナンス｜経営情報｜IR情報｜株式会社ヴィッツ | 2024-06-18 13:33:21 |
| 4440 | 2 | IRカレンダー｜IR情報｜株式会社ヴィッツ | 2024-06-18 13:33:20 |
| 4440 | 2 | 株主総会｜株式について｜IR情報｜株式会社ヴィッツ | 2024-06-18 13:33:18 |
| 4440 | 2 | 株式情報｜株式について｜IR情報｜株式会社ヴィッツ | 2024-06-18 13:33:17 |
| 4440 | 2 | 財務ハイライト｜IR情報｜株式会社ヴィッツ | 2024-06-18 13:33:16 |