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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250310 | 1,026 | 1,026 | 995 | 998 | 11,100 | -26 | 97% | 97% | 358% | ▼▼ | 101% | 101% | 106% | 88% | 100% |
20250311 | 968 | 988 | 968 | 975 | 12,400 | -23 | 98% | 101% | 112% | ▼▼▼ | 102% | 105% | 105% | 86% | 100% |
20250312 | 969 | 989 | 968 | 985 | 2,000 | 10 | 101% | 102% | 16% | ▲ | 98% | 102% | 102% | 87% | 101% |
20250313 | 1,000 | 1,012 | 980 | 980 | 8,900 | -5 | 99% | 98% | 445% | ▼ | 99% | 104% | 103% | 87% | 101% |
20250314 | 978 | 995 | 971 | 971 | 6,200 | -9 | 99% | 99% | 70% | ▼▼ | 99% | 103% | 101% | 86% | 100% |
20250317 | 986 | 991 | 973 | 976 | 8,500 | 5 | 101% | 99% | 137% | ▲ | 103% | 104% | 99% | 86% | 101% |
20250318 | 981 | 1,020 | 981 | 1,015 | 19,500 | 39 | 104% | 103% | 229% | ▲▲ | 99% | 99% | 94% | 90% | 105% |
20250319 | 1,022 | 1,022 | 1,002 | 1,013 | 8,300 | -2 | 100% | 99% | 43% | ▼ | 99% | 101% | 97% | 90% | 104% |
20250321 | 1,012 | 1,012 | 995 | 1,001 | 7,200 | -12 | 99% | 99% | 87% | ▼▼ | 101% | 102% | 98% | 89% | 103% |
20250324 | 1,005 | 1,017 | 1,000 | 1,013 | 6,100 | 12 | 101% | 101% | 85% | ▲ | 100% | 100% | 97% | 90% | 104% |
20250325 | 1,013 | 1,029 | 1,010 | 1,016 | 13,200 | 3 | 100% | 100% | 216% | ▲▲ | 99% | 98% | 97% | 95% | 105% |
20250326 | 1,020 | 1,035 | 1,014 | 1,014 | 18,800 | -2 | 100% | 99% | 142% | ▼ | 100% | 98% | 96% | 95% | 104% |
20250327 | 1,022 | 1,024 | 991 | 1,022 | 10,500 | 8 | 101% | 100% | 56% | ▲ | 101% | 96% | 98% | 96% | 105% |
20250328 | 1,009 | 1,018 | 1,003 | 1,018 | 6,200 | -4 | 100% | 101% | 59% | ▼ | 100% | 93% | 101% | 96% | 105% |
20250331 | 1,007 | 1,017 | 1,001 | 1,003 | 9,800 | -15 | 99% | 100% | 158% | ▼▼ | 99% | 87% | 102% | 94% | 103% |
20250401 | 1,005 | 1,008 | 994 | 997 | 4,700 | -6 | 99% | 99% | 48% | ▼▼▼ | 97% | 87% | 104% | 94% | 103% |
20250402 | 1,006 | 1,006 | 971 | 971 | 7,600 | -26 | 97% | 97% | 162% | ▼▼▼▼ | 102% | 96% | 116% | 91% | 100% |
20250403 | 926 | 949 | 922 | 940 | 14,200 | -31 | 97% | 102% | 187% | ▼▼▼▼▼ | 94% | 105% | 118% | 88% | 100% |
20250404 | 910 | 916 | 825 | 853 | 22,800 | -87 | 91% | 94% | 161% | ▼▼▼▼▼▼ | 107% | 118% | 132% | 83% | 100% |
20250408 | 813 | 875 | 791 | 871 | 10,500 | 18 | 102% | 107% | 46% | ▲ | 97% | 113% | 131% | 85% | 102% |
20250409 | 856 | 862 | 807 | 834 | 4,800 | -37 | 96% | 97% | 46% | ▼ | 96% | 102% | 121% | 82% | 100% |
20250410 | 924 | 924 | 872 | 889 | 10,500 | 55 | 107% | 96% | 219% | ▲ | 107% | 108% | 126% | 87% | 107% |
20250411 | 891 | 955 | 878 | 955 | 93,300 | 66 | 107% | 107% | 889% | ▲▲ | 99% | 102% | 117% | 93% | 115% |
20250414 | 970 | 988 | 937 | 963 | 32,200 | 8 | 101% | 99% | 35% | ▲▲▲ | 96% | 101% | 120% | 94% | 115% |
20250415 | 978 | 1,013 | 941 | 941 | 54,400 | -22 | 98% | 96% | 169% | ▼ | 95% | 99% | 127% | 92% | 113% |
20250416 | 956 | 956 | 907 | 907 | 8,400 | -34 | 96% | 95% | 15% | ▼▼ | 105% | 102% | 131% | 89% | 109% |
20250417 | 922 | 975 | 919 | 965 | 57,900 | 58 | 106% | 105% | 689% | ▲ | 102% | 97% | 125% | 94% | 116% |
20250418 | 967 | 985 | 957 | 985 | 12,600 | 20 | 102% | 102% | 22% | ▲▲ | 97% | 100% | 125% | 96% | 118% |
20250421 | 970 | 1,060 | 928 | 944 | 410,400 | -41 | 96% | 97% | 3257% | ▼ | 101% | 109% | 130% | 92% | 113% |
20250422 | 929 | 959 | 922 | 939 | 34,900 | -5 | 99% | 101% | 9% | ▼▼ | 98% | 107% | 127% | 92% | 113% |
20250423 | 950 | 966 | 912 | 931 | 128,500 | -8 | 99% | 98% | 368% | ▼▼▼ | 101% | 112% | 129% | 91% | 112% |
20250424 | 936 | 947 | 930 | 941 | 5,700 | 10 | 101% | 101% | 4% | ▲ | 103% | 114% | 128% | 92% | 113% |
20250425 | 943 | 988 | 914 | 967 | 197,300 | 26 | 103% | 103% | 3461% | ▲▲ | 105% | 112% | 125% | 95% | 116% |
20250428 | 967 | 1,023 | 947 | 1,015 | 162,900 | 48 | 105% | 105% | 83% | ▲▲▲ | 102% | 108% | 122% | 100% | 122% |
20250430 | 1,005 | 1,032 | 993 | 1,021 | 21,300 | 6 | 101% | 102% | 13% | ▲▲▲▲ | 102% | 110% | 121% | 100% | 122% |
20250501 | 1,020 | 1,049 | 982 | 1,045 | 51,700 | 24 | 102% | 102% | 243% | ▲▲▲▲▲ | 104% | 108% | 119% | 100% | 125% |
20250502 | 1,035 | 1,090 | 1,033 | 1,073 | 29,100 | 28 | 103% | 104% | 56% | ▲▲▲▲▲▲ | 100% | 105% | 114% | 100% | 129% |
20250507 | 1,084 | 1,108 | 1,070 | 1,081 | 42,000 | 8 | 101% | 100% | 144% | ▲▲▲▲▲▲▲ | 100% | 110% | 115% | 100% | 130% |
20250508 | 1,075 | 1,100 | 1,073 | 1,078 | 10,900 | -3 | 100% | 100% | 26% | ▼ | 104% | 109% | 114% | 100% | 129% |
20250509 | 1,078 | 1,135 | 1,078 | 1,121 | 39,900 | 43 | 104% | 104% | 366% | ▲ | 103% | 111% | 113% | 100% | 134% |
20250512 | 1,091 | 1,138 | 1,084 | 1,119 | 14,600 | -2 | 100% | 103% | 37% | ▼ | 102% | 108% | 111% | 100% | 126% |
20250513 | 1,116 | 1,149 | 1,116 | 1,133 | 17,500 | 14 | 101% | 102% | 120% | ▲ | 103% | 105% | 108% | 100% | 125% |
20250514 | 1,144 | 1,185 | 1,121 | 1,178 | 29,100 | 45 | 104% | 103% | 166% | ▲▲ | 98% | 102% | 105% | 100% | 130% |
20250515 | 1,175 | 1,181 | 1,151 | 1,153 | 10,000 | -25 | 98% | 98% | 34% | ▼ | 104% | 92% | 106% | 98% | 127% |
20250516 | 1,164 | 1,231 | 1,151 | 1,210 | 38,400 | 57 | 105% | 104% | 384% | ▲ | 99% | 90% | 103% | 100% | 133% |
20250519 | 1,200 | 1,209 | 1,170 | 1,190 | 11,700 | -20 | 98% | 99% | 30% | ▼ | 101% | 93% | 104% | 98% | 128% |
20250520 | 1,190 | 1,211 | 1,181 | 1,198 | 7,800 | 8 | 101% | 101% | 67% | ▲ | 96% | 101% | 111% | 99% | 129% |
20250521 | 1,108 | 1,154 | 1,058 | 1,068 | 377,900 | -130 | 89% | 96% | 4845% | ▼ | 101% | 116% | 116% | 88% | 115% |
20250522 | 1,060 | 1,107 | 1,056 | 1,074 | 269,300 | 6 | 101% | 101% | 71% | ▲ | 100% | 114% | 114% | 89% | 115% |
20250523 | 1,084 | 1,106 | 1,071 | 1,085 | 146,700 | 11 | 101% | 100% | 54% | ▲▲ | 102% | 111% | 0% | 90% | 117% |
20250526 | 1,085 | 1,134 | 1,075 | 1,103 | 94,800 | 18 | 102% | 102% | 65% | ▲▲▲ | 102% | 108% | 0% | 91% | 117% |
20250527 | 1,097 | 1,278 | 1,053 | 1,117 | 1,222,900 | 14 | 101% | 102% | 1290% | ▲▲▲▲ | 108% | 103% | 0% | 92% | 116% |
20250528 | 1,139 | 1,248 | 1,125 | 1,231 | 422,300 | 114 | 110% | 108% | 35% | ▲▲▲▲▲ | 97% | 96% | 0% | 100% | 121% |
20250529 | 1,241 | 1,255 | 1,194 | 1,203 | 329,800 | -28 | 98% | 97% | 78% | ▼ | 98% | 100% | 0% | 98% | 118% |
20250530 | 1,202 | 1,220 | 1,173 | 1,183 | 80,900 | -20 | 98% | 98% | 25% | ▼▼ | 101% | 105% | 0% | 96% | 113% |
20250602 | 1,171 | 1,196 | 1,160 | 1,178 | 82,400 | -5 | 100% | 101% | 102% | ▼▼▼ | 99% | 106% | 0% | 96% | 110% |
20250603 | 1,159 | 1,166 | 1,136 | 1,144 | 164,000 | -34 | 97% | 99% | 199% | ▼▼▼▼ | 104% | 0% | 0% | 93% | 107% |
20250604 | 1,155 | 1,211 | 1,148 | 1,197 | 447,100 | 53 | 105% | 104% | 273% | ▲ | 99% | 0% | 0% | 97% | 112% |
20250605 | 1,205 | 1,240 | 1,179 | 1,196 | 112,000 | -1 | 100% | 99% | 25% | ▼ | 102% | 0% | 0% | 97% | 112% |
20250606 | 1,215 | 1,266 | 1,207 | 1,234 | 82,700 | 38 | 103% | 102% | 74% | ▲ | % | % | % | 100% | 116% |
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 |
---|---|---|---|---|---|---|
2025-05-30 | 335,500 | 241,700 | 0 | 49,300 | 335,500 | 192,400 |
2025-05-23 | 446,400 | 423,000 | 0 | 55,100 | 446,400 | 367,900 |
2025-05-16 | 5,700 | 83,100 | 0 | 47,500 | 5,700 | 35,600 |
2025-05-09 | 4,400 | 89,300 | 0 | 45,400 | 4,400 | 43,900 |
2025-05-02 | 6,400 | 97,200 | 0 | 46,400 | 6,400 | 50,800 |
2025-04-25 | 8,100 | 118,800 | 0 | 56,200 | 8,100 | 62,600 |
2025-04-18 | 1,000 | 98,600 | 0 | 51,800 | 1,000 | 46,800 |
2025-04-11 | 800 | 98,400 | 0 | 45,000 | 800 | 53,400 |
2025-04-04 | 3,500 | 81,700 | 0 | 37,500 | 3,500 | 44,200 |
2025-03-28 | 1,000 | 84,000 | 0 | 40,200 | 1,000 | 43,800 |
2025-03-21 | 1,000 | 79,600 | 0 | 39,700 | 1,000 | 39,900 |
2025-03-14 | 1,600 | 80,000 | 0 | 39,200 | 1,600 | 40,800 |
2025-03-07 | 3,200 | 77,500 | 0 | 37,500 | 3,200 | 40,000 |
2025-02-28 | 3,500 | 75,400 | 0 | 36,700 | 3,500 | 38,700 |
2025-02-21 | 5,000 | 80,500 | 0 | 38,900 | 5,000 | 41,600 |
2025-02-14 | 5,300 | 80,800 | 0 | 38,400 | 5,300 | 42,400 |
2025-02-07 | 5,500 | 83,100 | 0 | 39,600 | 5,500 | 43,500 |
2025-01-31 | 4,800 | 88,500 | 0 | 39,100 | 4,800 | 49,400 |
2025-01-24 | 4,800 | 93,600 | 0 | 39,200 | 4,800 | 54,400 |
2025-01-17 | 2,200 | 108,900 | 0 | 48,200 | 2,200 | 60,700 |
2025-01-10 | 5,400 | 122,700 | 0 | 66,400 | 5,400 | 56,300 |
2024-12-27 | 2,100 | 126,700 | 0 | 93,100 | 2,100 | 33,600 |
2024-12-20 | 4,900 | 128,800 | 0 | 91,200 | 4,900 | 37,600 |
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
報告日 | 空売り機関 | 残高 | 割合 | 増減 | 初値 | 高値 | 安値 | 終値 | 出来高 | |
---|---|---|---|---|---|---|---|---|---|---|
2025-06-03 | 個人 | 19,800 | 0.47% | ▼ | -2,000 | 1,159 | 1,166 | 1,136 | 1,144 | 164,000 |
2025-05-29 | 個人 | 7,000 | 0.16% | ▼ | -14,800 | 1,241 | 1,255 | 1,194 | 1,203 | 329,800 |
2025-05-28 | 個人 | 21,800 | 0.52% | ▲ | 1,139 | 1,248 | 1,125 | 1,231 | 422,300 | |
2025-05-28 | 個人 | 38,700 | 0.92% | ▲ | 15,000 | 1,139 | 1,248 | 1,125 | 1,231 | 422,300 |
2025-05-27 | 個人 | 23,700 | 0.56% | ▲ | 1,097 | 1,278 | 1,053 | 1,117 | 1,222,900 |
TDnet更新情報
EDINEt更新情報
docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
---|---|---|---|---|---|
S100VVN7 | 350 | 2025-06-04 16:42 | 株式会社ヴィッツ | 武田 英幸 | 変更報告書 |
S100VVP9 | 350 | 2025-06-04 16:39 | 株式会社ヴィッツ | 株式会社アイシン | 変更報告書 |
S100VVMU | 350 | 2025-06-04 16:25 | 株式会社ヴィッツ | 大西 秀一 | 変更報告書 |
S100VVOG | 350 | 2025-06-04 16:14 | 株式会社ヴィッツ | 服部 博行 | 変更報告書 |
S100VVIJ | 350 | 2025-06-04 15:20 | 株式会社ヴィッツ | オークマ株式会社 | 変更報告書 |
S100VVML | 350 | 2025-06-04 14:21 | 株式会社ヴィッツ | 脇田 周爾 | 変更報告書 |
S100VRVH | 350 | 2025-05-16 17:00 | 株式会社ヴィッツ | 脇田 周爾 | 変更報告書 |
企業サイト更新情報
code | cate | site_title | modified |
---|---|---|---|
4440 | 1 | 株式会社ヴィッツ | 2025-06-07 06:21:08 |
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 |