| 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 | 1,266 | 1,278 | 1,251 | 1,256 | 3,800 | -9 | 99% | 99% | 119% | ▼ | 100% | 97% | 98% | 94% | 107% |
| 20240925 | 1,249 | 1,260 | 1,227 | 1,248 | 7,700 | -8 | 99% | 100% | 203% | ▼▼ | 100% | 97% | 98% | 94% | 106% |
| 20240926 | 1,249 | 1,264 | 1,240 | 1,247 | 4,400 | -1 | 100% | 100% | 57% | ▼▼▼ | 100% | 97% | 98% | 94% | 106% |
| 20240927 | 1,248 | 1,263 | 1,220 | 1,250 | 4,500 | 3 | 100% | 100% | 102% | ▲ | 100% | 100% | 100% | 95% | 107% |
| 20240930 | 1,220 | 1,240 | 1,202 | 1,216 | 6,100 | -34 | 97% | 100% | 136% | ▼ | 99% | 100% | 99% | 93% | 104% |
| 20241001 | 1,223 | 1,228 | 1,205 | 1,208 | 1,300 | -8 | 99% | 99% | 21% | ▼▼ | 100% | 99% | 100% | 95% | 103% |
| 20241002 | 1,209 | 1,233 | 1,209 | 1,214 | 2,800 | 6 | 100% | 100% | 215% | ▲ | 99% | 100% | 99% | 96% | 103% |
| 20241003 | 1,218 | 1,225 | 1,208 | 1,208 | 2,600 | -6 | 100% | 99% | 93% | ▼ | 101% | 100% | 100% | 95% | 103% |
| 20241004 | 1,209 | 1,232 | 1,207 | 1,224 | 4,000 | 16 | 101% | 101% | 154% | ▲ | 98% | 100% | 98% | 97% | 104% |
| 20241007 | 1,216 | 1,216 | 1,195 | 1,197 | 8,000 | -27 | 98% | 98% | 200% | ▼ | 101% | 102% | 100% | 95% | 102% |
| 20241008 | 1,192 | 1,205 | 1,188 | 1,199 | 3,300 | 2 | 100% | 101% | 41% | ▲ | 102% | 102% | 105% | 95% | 102% |
| 20241009 | 1,190 | 1,215 | 1,190 | 1,215 | 4,900 | 16 | 101% | 102% | 148% | ▲▲ | 101% | 102% | 105% | 96% | 104% |
| 20241010 | 1,192 | 1,224 | 1,192 | 1,206 | 2,900 | -9 | 99% | 101% | 59% | ▼ | 101% | 100% | 103% | 95% | 103% |
| 20241011 | 1,206 | 1,220 | 1,206 | 1,217 | 1,000 | 11 | 101% | 101% | 34% | ▲ | 99% | 98% | 102% | 96% | 102% |
| 20241015 | 1,226 | 1,226 | 1,217 | 1,219 | 2,800 | 2 | 100% | 99% | 280% | ▲▲ | 99% | 99% | 106% | 96% | 102% |
| 20241016 | 1,219 | 1,219 | 1,194 | 1,210 | 1,500 | -9 | 99% | 99% | 54% | ▼ | 100% | 97% | 109% | 96% | 101% |
| 20241017 | 1,210 | 1,210 | 1,201 | 1,209 | 900 | -1 | 100% | 100% | 60% | ▼▼ | 100% | 98% | 110% | 96% | 101% |
| 20241018 | 1,201 | 1,207 | 1,194 | 1,207 | 42,000 | -2 | 100% | 100% | 4667% | ▼▼▼ | 100% | 97% | 109% | 95% | 101% |
| 20241021 | 1,208 | 1,213 | 1,201 | 1,203 | 1,400 | -4 | 100% | 100% | 3% | ▼▼▼▼ | 98% | 99% | 110% | 95% | 101% |
| 20241022 | 1,201 | 1,201 | 1,170 | 1,179 | 6,500 | -24 | 98% | 98% | 464% | ▼▼▼▼▼ | 99% | 101% | 112% | 94% | 100% |
| 20241023 | 1,179 | 1,179 | 1,151 | 1,170 | 9,200 | -9 | 99% | 99% | 142% | ▼▼▼▼▼▼ | 101% | 103% | 114% | 94% | 100% |
| 20241024 | 1,160 | 1,180 | 1,150 | 1,171 | 8,300 | 1 | 100% | 101% | 90% | ▲ | 98% | 101% | 112% | 94% | 100% |
| 20241025 | 1,176 | 1,176 | 1,151 | 1,151 | 6,600 | -20 | 98% | 98% | 80% | ▼ | 104% | 104% | 115% | 92% | 100% |
| 20241028 | 1,148 | 1,198 | 1,148 | 1,190 | 3,100 | 39 | 103% | 104% | 47% | ▲ | 101% | 98% | 111% | 97% | 103% |
| 20241029 | 1,189 | 1,198 | 1,188 | 1,195 | 2,200 | 5 | 100% | 101% | 71% | ▲▲ | 99% | 99% | 110% | 98% | 104% |
| 20241030 | 1,197 | 1,197 | 1,137 | 1,185 | 6,600 | -10 | 99% | 99% | 300% | ▼ | 101% | 105% | 111% | 97% | 103% |
| 20241031 | 1,184 | 1,197 | 1,168 | 1,190 | 4,200 | 5 | 100% | 101% | 64% | ▲ | 97% | 106% | 112% | 97% | 103% |
| 20241101 | 1,176 | 1,176 | 1,145 | 1,146 | 3,800 | -44 | 96% | 97% | 90% | ▼ | 101% | 107% | 115% | 94% | 100% |
| 20241105 | 1,150 | 1,197 | 1,142 | 1,160 | 4,600 | 14 | 101% | 101% | 121% | ▲ | 102% | 108% | 113% | 95% | 101% |
| 20241106 | 1,166 | 1,191 | 1,155 | 1,185 | 6,200 | 25 | 102% | 102% | 135% | ▲▲ | 105% | 109% | 111% | 97% | 103% |
| 20241107 | 1,189 | 1,247 | 1,180 | 1,247 | 6,100 | 62 | 105% | 105% | 98% | ▲▲▲ | 100% | 106% | 106% | 100% | 109% |
| 20241108 | 1,240 | 1,259 | 1,201 | 1,234 | 5,200 | -13 | 99% | 100% | 85% | ▼ | 99% | 107% | 108% | 99% | 108% |
| 20241111 | 1,235 | 1,235 | 1,203 | 1,225 | 3,800 | -9 | 99% | 99% | 73% | ▼▼ | 103% | 108% | 114% | 98% | 107% |
| 20241112 | 1,214 | 1,257 | 1,214 | 1,255 | 10,200 | 30 | 102% | 103% | 268% | ▲ | 103% | 105% | 111% | 100% | 110% |
| 20241113 | 1,259 | 1,312 | 1,259 | 1,291 | 30,300 | 36 | 103% | 103% | 297% | ▲▲ | 100% | 100% | 106% | 100% | 113% |
| 20241114 | 1,319 | 1,340 | 1,271 | 1,320 | 45,200 | 29 | 102% | 100% | 149% | ▲▲▲ | 98% | 101% | 107% | 100% | 115% |
| 20241115 | 1,309 | 1,309 | 1,263 | 1,286 | 6,100 | -34 | 97% | 98% | 13% | ▼ | 103% | 103% | 110% | 97% | 112% |
| 20241118 | 1,274 | 1,336 | 1,274 | 1,316 | 13,600 | 30 | 102% | 103% | 223% | ▲ | 100% | 100% | 107% | 100% | 115% |
| 20241119 | 1,313 | 1,322 | 1,299 | 1,317 | 7,900 | 1 | 100% | 100% | 58% | ▲▲ | 100% | 99% | 106% | 100% | 115% |
| 20241120 | 1,321 | 1,335 | 1,285 | 1,318 | 8,000 | 1 | 100% | 100% | 101% | ▲▲▲ | 100% | 99% | 106% | 100% | 115% |
| 20241121 | 1,317 | 1,319 | 1,306 | 1,313 | 4,700 | -5 | 100% | 100% | 59% | ▼ | 100% | 97% | 106% | 99% | 115% |
| 20241122 | 1,317 | 1,317 | 1,306 | 1,316 | 2,100 | 3 | 100% | 100% | 45% | ▲ | 100% | 97% | 109% | 100% | 115% |
| 20241125 | 1,314 | 1,318 | 1,304 | 1,310 | 5,000 | -6 | 100% | 100% | 238% | ▼ | 100% | 98% | 110% | 99% | 114% |
| 20241126 | 1,302 | 1,306 | 1,302 | 1,305 | 1,200 | -5 | 100% | 100% | 24% | ▼▼ | 97% | 98% | 110% | 99% | 114% |
| 20241127 | 1,305 | 1,305 | 1,261 | 1,271 | 12,700 | -34 | 97% | 97% | 1058% | ▼▼▼ | 100% | 101% | 113% | 96% | 111% |
| 20241128 | 1,266 | 1,281 | 1,250 | 1,268 | 22,800 | -3 | 100% | 100% | 180% | ▼▼▼▼ | 100% | 103% | 112% | 96% | 111% |
| 20241129 | 1,274 | 1,274 | 1,254 | 1,270 | 7,800 | 2 | 100% | 100% | 34% | ▲ | 100% | 104% | 113% | 96% | 111% |
| 20241202 | 1,271 | 1,299 | 1,262 | 1,266 | 3,500 | -4 | 100% | 100% | 45% | ▼ | 101% | 110% | 113% | 96% | 109% |
| 20241203 | 1,266 | 1,277 | 1,259 | 1,277 | 4,500 | 11 | 101% | 101% | 129% | ▲ | 99% | 110% | 112% | 97% | 108% |
| 20241204 | 1,278 | 1,279 | 1,260 | 1,263 | 4,300 | -14 | 99% | 99% | 96% | ▼ | 104% | 111% | 113% | 96% | 103% |
| 20241205 | 1,264 | 1,318 | 1,264 | 1,309 | 13,800 | 46 | 104% | 104% | 321% | ▲ | 101% | 105% | 108% | 99% | 107% |
| 20241206 | 1,321 | 1,328 | 1,321 | 1,328 | 4,000 | 19 | 101% | 101% | 29% | ▲▲ | 104% | 104% | 0% | 100% | 108% |
| 20241209 | 1,330 | 1,388 | 1,330 | 1,388 | 23,000 | 60 | 105% | 104% | 575% | ▲▲▲ | 101% | 99% | 0% | 100% | 111% |
| 20241210 | 1,390 | 1,409 | 1,360 | 1,400 | 17,400 | 12 | 101% | 101% | 76% | ▲▲▲▲ | 99% | 98% | 0% | 100% | 111% |
| 20241211 | 1,393 | 1,399 | 1,380 | 1,381 | 4,500 | -19 | 99% | 99% | 26% | ▼ | 98% | 98% | 0% | 99% | 109% |
| 20241212 | 1,399 | 1,410 | 1,372 | 1,378 | 9,400 | -3 | 100% | 98% | 209% | ▼▼ | 100% | 101% | 0% | 98% | 109% |
| 20241213 | 1,378 | 1,388 | 1,340 | 1,382 | 7,600 | 4 | 100% | 100% | 81% | ▲ | 99% | 104% | 0% | 99% | 109% |
| 20241216 | 1,378 | 1,378 | 1,360 | 1,360 | 2,300 | -22 | 98% | 99% | 30% | ▼ | 100% | 105% | 0% | 97% | 108% |
| 20241217 | 1,368 | 1,368 | 1,350 | 1,368 | 4,200 | 8 | 101% | 100% | 183% | ▲ | 100% | 0% | 0% | 98% | 108% |
| 20241218 | 1,362 | 1,364 | 1,352 | 1,361 | 9,400 | -7 | 99% | 100% | 224% | ▼ | 103% | 0% | 0% | 97% | 108% |
| 20241219 | 1,352 | 1,387 | 1,352 | 1,387 | 6,500 | 26 | 102% | 103% | 69% | ▲ | 103% | 0% | 0% | 99% | 110% |
| 20241220 | 1,389 | 1,437 | 1,388 | 1,430 | 19,600 | 43 | 103% | 103% | 302% | ▲▲ | % | % | % | 100% | 113% |
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 | 1,400 | 227,900 | 0 | 149,100 | 1,400 | 78,800 |
| 2024-12-06 | 1,800 | 235,200 | 0 | 142,600 | 1,800 | 92,600 |
| 2024-11-29 | 1,800 | 249,900 | 0 | 147,000 | 1,800 | 102,900 |
| 2024-11-22 | 1,800 | 255,000 | 0 | 143,700 | 1,800 | 111,300 |
| 2024-11-15 | 2,000 | 256,300 | 0 | 146,200 | 2,000 | 110,100 |
| 2024-11-08 | 2,100 | 287,800 | 0 | 180,000 | 2,100 | 107,800 |
| 2024-11-01 | 1,600 | 278,300 | 0 | 173,500 | 1,600 | 104,800 |
| 2024-10-25 | 2,000 | 273,600 | 0 | 173,200 | 2,000 | 100,400 |
| 2024-10-18 | 1,800 | 267,900 | 0 | 169,200 | 1,800 | 98,700 |
| 2024-10-11 | 1,700 | 269,200 | 0 | 168,000 | 1,700 | 101,200 |
| 2024-10-04 | 1,800 | 266,000 | 0 | 164,800 | 1,800 | 101,200 |
| 2024-09-27 | 2,200 | 263,900 | 0 | 165,100 | 2,200 | 98,800 |
| 2024-09-20 | 2,400 | 260,600 | 0 | 161,800 | 2,400 | 98,800 |
| 2024-09-13 | 2,600 | 261,800 | 0 | 159,700 | 2,600 | 102,100 |
| 2024-09-06 | 3,800 | 255,900 | 0 | 153,700 | 3,800 | 102,200 |
| 2024-08-30 | 5,700 | 263,000 | 0 | 164,600 | 5,700 | 98,400 |
| 2024-08-23 | 5,000 | 247,100 | 0 | 149,200 | 5,000 | 97,900 |
| 2024-08-16 | 5,000 | 235,600 | 0 | 134,000 | 5,000 | 101,600 |
| 2024-08-09 | 5,200 | 200,500 | 0 | 113,300 | 5,200 | 87,200 |
| 2024-08-02 | 3,400 | 223,900 | 0 | 116,800 | 3,400 | 107,100 |
| 2024-07-26 | 5,500 | 257,200 | 0 | 113,300 | 5,500 | 143,900 |
| 2024-07-19 | 5,200 | 256,900 | 0 | 108,400 | 5,200 | 148,500 |
| 2024-07-12 | 5,300 | 273,700 | 0 | 123,600 | 5,300 | 150,100 |
| 2024-07-05 | 5,500 | 364,900 | 0 | 209,700 | 5,500 | 155,200 |
| 2024-06-28 | 5,500 | 390,400 | 0 | 219,900 | 5,500 | 170,500 |
| 2024-06-21 | 17,700 | 401,200 | 0 | 222,100 | 17,700 | 179,100 |
| 2024-06-14 | 72,700 | 457,300 | 0 | 262,500 | 72,700 | 194,800 |
| 2024-06-07 | 150,500 | 325,300 | 100 | 174,800 | 150,400 | 150,500 |
| 2024-05-31 | 700 | 199,300 | 0 | 107,800 | 700 | 91,500 |
| 2024-05-24 | 1,400 | 190,400 | 0 | 105,400 | 1,400 | 85,000 |
| 2024-05-17 | 800 | 184,400 | 0 | 89,700 | 800 | 94,700 |
| 2024-05-10 | 400 | 161,200 | 0 | 54,500 | 400 | 106,700 |
| 2024-05-02 | 700 | 159,400 | 0 | 55,100 | 700 | 104,300 |
| 2024-04-26 | 600 | 158,700 | 0 | 55,100 | 600 | 103,600 |
| 2024-04-19 | 400 | 159,900 | 0 | 67,200 | 400 | 92,700 |
| 2024-04-12 | 400 | 168,500 | 0 | 77,200 | 400 | 91,300 |
| 2024-04-05 | 500 | 167,800 | 0 | 76,200 | 500 | 91,600 |
| 2024-03-29 | 200 | 167,900 | 0 | 79,200 | 200 | 88,700 |
| 2024-03-22 | 300 | 163,200 | 0 | 67,700 | 300 | 95,500 |
| 2024-03-15 | 400 | 250,900 | 0 | 156,200 | 400 | 94,700 |
| 2024-03-08 | 400 | 265,800 | 0 | 169,100 | 400 | 96,700 |
| 2024-03-01 | 400 | 264,200 | 0 | 170,100 | 400 | 94,100 |
| 2024-02-22 | 400 | 267,400 | 0 | 171,100 | 400 | 96,300 |
| 2024-02-16 | 500 | 337,400 | 0 | 251,000 | 500 | 86,400 |
| 2024-02-09 | 200 | 329,500 | 0 | 289,200 | 200 | 40,300 |
| 2024-02-02 | 600 | 323,800 | 0 | 288,900 | 600 | 34,900 |
| 2024-01-26 | 500 | 311,500 | 0 | 275,900 | 500 | 35,600 |
| 2024-01-19 | 600 | 316,800 | 0 | 288,000 | 600 | 28,800 |
| 2024-01-12 | 700 | 319,000 | 0 | 290,100 | 700 | 28,900 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241113 | 16:00 | ヴィス | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20241113 | 16:00 | ヴィス | 2025年３月期 第２四半期 決算説明資料 |
| 20241113 | 16:00 | ヴィス | 業績予想と実績値との差異に関するお知らせ |
| 20240809 | 16:00 | ヴィス | 2025年３月期 第１四半期決算短信〔日本基準〕(連結) |
| 20240809 | 16:00 | ヴィス | 2025年３月期 第１四半期 決算説明資料 |
| 20240724 | 16:00 | ヴィス | 業績連動型譲渡制限付株式報酬としての新株式発行の割当完了に関するお知らせ |
| 20240626 | 16:00 | ヴィス | 支配株主等に関する事項について |
| 20240626 | 16:00 | ヴィス | 業績連動型譲渡制限付株式報酬としての新株式発行に関するお知らせ |
| 20240614 | 09:40 | ヴィス | 株式の立会外分売終了に関するお知らせ |
| 20240613 | 16:00 | ヴィス | 株式の立会外分売実施に関するお知らせ |
| 20240606 | 16:00 | ヴィス | 株式の立会外分売に関するお知らせ |
| 20240515 | 16:00 | ヴィス | 2024年３月期 決算短信〔日本基準〕(連結) |
| 20240515 | 16:00 | ヴィス | 2024年３月期 決算説明資料 |
| 20240515 | 16:00 | ヴィス | 2024年３月期 配当予想の修正に関するお知らせ |
| 20240214 | 16:00 | ヴィス | 2024年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20240214 | 16:00 | ヴィス | 2024年３月期 第３四半期 決算説明資料 |
| 20240131 | 16:00 | ヴィス | 監査等委員である取締役の辞任に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 5071 | 1 | 株式会社ヴィス - はたらく人々を幸せに。 | 2024-12-21 20:27:02 |
| 5071 | 2 | ESG INITIATIVES - ESGへの取り組み｜株式会社ヴィス | 2024-06-19 12:06:25 |
| 5071 | 2 | DISCLAIMER - 免責事項｜株式会社ヴィス | 2024-06-19 12:06:24 |
| 5071 | 2 | DISCLOSURE POLICY - ディスクロージャーポリシー｜株式会社ヴィス | 2024-06-19 12:06:22 |
| 5071 | 2 | PUBLIC NOTICE - 電子公告｜株式会社ヴィス | 2024-06-19 12:06:21 |
| 5071 | 2 | SHAREHOLDER MEMO - 株主メモ｜株式会社ヴィス | 2024-06-19 12:06:20 |
| 5071 | 2 | INTEGRATED REPORT - 統合報告書｜株式会社ヴィス | 2024-06-19 12:06:19 |
| 5071 | 2 | MID-TERM PLAN - 中期経営計画｜株式会社ヴィス | 2024-06-19 12:06:17 |
| 5071 | 2 | TIMELY DISCLOSURE - 適時開示情報｜株式会社ヴィス | 2024-06-19 12:06:16 |
| 5071 | 2 | SHAREHOLDER DOCS - 株主総会関連資料｜株式会社ヴィス | 2024-06-19 12:06:14 |