| 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 | 1,241 | 1,254 | 1,232 | 1,239 | 14,200 | -2 | 100% | 100% | 161% | ▼▼ | 100% | 103% | 107% | 81% | 100% |
| 20250311 | 1,220 | 1,237 | 1,202 | 1,224 | 18,500 | -15 | 99% | 100% | 130% | ▼▼▼ | 101% | 104% | 107% | 80% | 100% |
| 20250312 | 1,219 | 1,237 | 1,211 | 1,228 | 11,600 | 4 | 100% | 101% | 63% | ▲ | 98% | 104% | 103% | 80% | 100% |
| 20250313 | 1,235 | 1,235 | 1,215 | 1,215 | 6,700 | -13 | 99% | 98% | 58% | ▼ | 101% | 109% | 102% | 79% | 100% |
| 20250314 | 1,214 | 1,227 | 1,201 | 1,223 | 14,200 | 8 | 101% | 101% | 212% | ▲ | 102% | 108% | 99% | 86% | 101% |
| 20250317 | 1,234 | 1,253 | 1,225 | 1,253 | 10,900 | 30 | 102% | 102% | 77% | ▲▲ | 101% | 104% | 95% | 89% | 103% |
| 20250318 | 1,260 | 1,271 | 1,257 | 1,271 | 8,000 | 18 | 101% | 101% | 73% | ▲▲▲ | 101% | 102% | 93% | 90% | 105% |
| 20250319 | 1,275 | 1,290 | 1,273 | 1,290 | 5,000 | 19 | 101% | 101% | 63% | ▲▲▲▲ | 102% | 101% | 90% | 93% | 106% |
| 20250321 | 1,297 | 1,328 | 1,294 | 1,328 | 10,400 | 38 | 103% | 102% | 208% | ▲▲▲▲▲ | 97% | 98% | 88% | 96% | 109% |
| 20250324 | 1,328 | 1,328 | 1,292 | 1,294 | 17,300 | -34 | 97% | 97% | 166% | ▼ | 101% | 98% | 90% | 94% | 107% |
| 20250325 | 1,299 | 1,306 | 1,275 | 1,306 | 35,300 | 12 | 101% | 101% | 204% | ▲ | 99% | 95% | 89% | 98% | 107% |
| 20250326 | 1,310 | 1,312 | 1,281 | 1,301 | 13,100 | -5 | 100% | 99% | 37% | ▼ | 100% | 94% | 90% | 98% | 107% |
| 20250327 | 1,301 | 1,319 | 1,291 | 1,306 | 33,600 | 5 | 100% | 100% | 256% | ▲ | 101% | 96% | 93% | 98% | 107% |
| 20250328 | 1,255 | 1,279 | 1,251 | 1,270 | 18,500 | -36 | 97% | 101% | 55% | ▼ | 100% | 95% | 98% | 96% | 105% |
| 20250331 | 1,245 | 1,298 | 1,230 | 1,242 | 14,900 | -28 | 98% | 100% | 81% | ▼▼ | 98% | 89% | 101% | 94% | 102% |
| 20250401 | 1,249 | 1,268 | 1,222 | 1,222 | 10,100 | -20 | 98% | 98% | 68% | ▼▼▼ | 98% | 90% | 105% | 92% | 101% |
| 20250402 | 1,222 | 1,222 | 1,202 | 1,202 | 18,000 | -20 | 98% | 98% | 178% | ▼▼▼▼ | 103% | 97% | 111% | 91% | 100% |
| 20250403 | 1,156 | 1,192 | 1,135 | 1,188 | 16,400 | -14 | 99% | 103% | 91% | ▼▼▼▼▼ | 99% | 99% | 113% | 89% | 100% |
| 20250404 | 1,128 | 1,159 | 1,098 | 1,115 | 36,600 | -73 | 94% | 99% | 223% | ▼▼▼▼▼▼ | 100% | 103% | 116% | 84% | 100% |
| 20250408 | 1,099 | 1,142 | 1,086 | 1,101 | 25,600 | -14 | 99% | 100% | 70% | ▼▼▼▼▼▼▼ | 97% | 108% | 119% | 83% | 100% |
| 20250409 | 1,071 | 1,085 | 1,030 | 1,035 | 17,800 | -66 | 94% | 97% | 70% | ▼▼▼▼▼▼▼▼ | 97% | 100% | 111% | 78% | 100% |
| 20250410 | 1,155 | 1,155 | 1,087 | 1,120 | 18,800 | 85 | 108% | 97% | 106% | ▲ | 103% | 107% | 117% | 84% | 108% |
| 20250411 | 1,090 | 1,120 | 1,080 | 1,120 | 13,200 | 0 | 100% | 103% | 70% | -- | 100% | 103% | 112% | 84% | 108% |
| 20250414 | 1,137 | 1,153 | 1,129 | 1,136 | 5,300 | 16 | 101% | 100% | 40% | ▲ | 100% | 101% | 111% | 86% | 110% |
| 20250415 | 1,155 | 1,168 | 1,137 | 1,160 | 14,800 | 24 | 102% | 100% | 279% | ▲▲ | 98% | 100% | 109% | 87% | 112% |
| 20250416 | 1,169 | 1,169 | 1,128 | 1,145 | 14,800 | -15 | 99% | 98% | 100% | ▼ | 102% | 102% | 112% | 86% | 111% |
| 20250417 | 1,145 | 1,179 | 1,145 | 1,168 | 12,200 | 23 | 102% | 102% | 82% | ▲ | 99% | 100% | 109% | 88% | 113% |
| 20250418 | 1,170 | 1,191 | 1,152 | 1,154 | 15,500 | -14 | 99% | 99% | 127% | ▼ | 99% | 99% | 109% | 87% | 111% |
| 20250421 | 1,178 | 1,181 | 1,161 | 1,162 | 14,600 | 8 | 101% | 99% | 94% | ▲ | 100% | 104% | 110% | 89% | 112% |
| 20250422 | 1,165 | 1,179 | 1,163 | 1,170 | 7,700 | 8 | 101% | 100% | 53% | ▲▲ | 99% | 108% | 109% | 90% | 113% |
| 20250423 | 1,174 | 1,181 | 1,159 | 1,159 | 16,100 | -11 | 99% | 99% | 209% | ▼ | 100% | 110% | 110% | 89% | 112% |
| 20250424 | 1,163 | 1,178 | 1,160 | 1,166 | 6,100 | 7 | 101% | 100% | 38% | ▲ | 99% | 108% | 108% | 89% | 113% |
| 20250425 | 1,181 | 1,181 | 1,163 | 1,169 | 6,000 | 3 | 100% | 99% | 98% | ▲▲ | 102% | 106% | 107% | 92% | 113% |
| 20250428 | 1,191 | 1,215 | 1,186 | 1,215 | 9,100 | 46 | 104% | 102% | 152% | ▲▲▲ | 104% | 103% | 104% | 98% | 117% |
| 20250430 | 1,215 | 1,282 | 1,206 | 1,266 | 14,400 | 51 | 104% | 104% | 158% | ▲▲▲▲ | 100% | 98% | 100% | 100% | 122% |
| 20250501 | 1,278 | 1,288 | 1,253 | 1,278 | 12,800 | 12 | 101% | 100% | 89% | ▲▲▲▲▲ | 99% | 100% | 101% | 100% | 123% |
| 20250502 | 1,266 | 1,269 | 1,232 | 1,259 | 11,800 | -19 | 99% | 99% | 92% | ▼ | 99% | 101% | 101% | 99% | 122% |
| 20250507 | 1,264 | 1,296 | 1,248 | 1,248 | 17,800 | -11 | 99% | 99% | 151% | ▼▼ | 100% | 102% | 102% | 98% | 121% |
| 20250508 | 1,249 | 1,259 | 1,236 | 1,246 | 6,400 | -2 | 100% | 100% | 36% | ▼▼▼ | 99% | 102% | 101% | 97% | 120% |
| 20250509 | 1,259 | 1,267 | 1,248 | 1,250 | 3,800 | 4 | 100% | 99% | 59% | ▲ | 101% | 101% | 102% | 98% | 121% |
| 20250512 | 1,251 | 1,265 | 1,251 | 1,260 | 9,000 | 10 | 101% | 101% | 237% | ▲▲ | 101% | 96% | 101% | 99% | 113% |
| 20250513 | 1,269 | 1,278 | 1,265 | 1,278 | 7,400 | 18 | 101% | 101% | 82% | ▲▲▲ | 100% | 95% | 100% | 100% | 114% |
| 20250514 | 1,280 | 1,294 | 1,260 | 1,280 | 19,100 | 2 | 100% | 100% | 258% | ▲▲▲▲ | 104% | 101% | 105% | 100% | 113% |
| 20250515 | 1,220 | 1,274 | 1,186 | 1,269 | 62,500 | -11 | 99% | 104% | 327% | ▼ | 96% | 97% | 100% | 99% | 111% |
| 20250516 | 1,272 | 1,280 | 1,217 | 1,222 | 16,500 | -47 | 96% | 96% | 26% | ▼▼ | 100% | 102% | 104% | 95% | 107% |
| 20250519 | 1,221 | 1,233 | 1,219 | 1,221 | 12,000 | -1 | 100% | 100% | 73% | ▼▼▼ | 100% | 103% | 105% | 95% | 106% |
| 20250520 | 1,213 | 1,237 | 1,213 | 1,213 | 15,700 | -8 | 99% | 100% | 131% | ▼▼▼▼ | 101% | 103% | 105% | 95% | 105% |
| 20250521 | 1,215 | 1,245 | 1,210 | 1,233 | 16,600 | 20 | 102% | 101% | 106% | ▲ | 101% | 103% | 104% | 96% | 106% |
| 20250522 | 1,222 | 1,238 | 1,216 | 1,232 | 5,400 | -1 | 100% | 101% | 33% | ▼ | 101% | 102% | 103% | 96% | 106% |
| 20250523 | 1,235 | 1,247 | 1,231 | 1,247 | 5,300 | 15 | 101% | 101% | 98% | ▲ | 98% | 102% | 0% | 97% | 108% |
| 20250526 | 1,250 | 1,250 | 1,212 | 1,222 | 9,200 | -25 | 98% | 98% | 174% | ▼ | 102% | 104% | 0% | 95% | 105% |
| 20250527 | 1,232 | 1,256 | 1,219 | 1,253 | 9,200 | 31 | 103% | 102% | 100% | ▲ | 98% | 101% | 0% | 98% | 107% |
| 20250528 | 1,262 | 1,262 | 1,233 | 1,239 | 6,300 | -14 | 99% | 98% | 68% | ▼ | 101% | 102% | 0% | 97% | 102% |
| 20250529 | 1,241 | 1,262 | 1,241 | 1,258 | 9,400 | 19 | 102% | 101% | 149% | ▲ | 102% | 101% | 0% | 98% | 104% |
| 20250530 | 1,258 | 1,277 | 1,245 | 1,277 | 12,200 | 19 | 102% | 102% | 130% | ▲▲ | 100% | 100% | 0% | 100% | 105% |
| 20250602 | 1,272 | 1,272 | 1,261 | 1,270 | 3,100 | -7 | 99% | 100% | 25% | ▼ | 100% | 100% | 0% | 99% | 105% |
| 20250603 | 1,270 | 1,274 | 1,255 | 1,269 | 5,000 | -1 | 100% | 100% | 161% | ▼▼ | 100% | 0% | 0% | 99% | 105% |
| 20250604 | 1,273 | 1,276 | 1,246 | 1,271 | 13,800 | 2 | 100% | 100% | 276% | ▲ | 100% | 0% | 0% | 99% | 105% |
| 20250605 | 1,270 | 1,274 | 1,267 | 1,267 | 8,500 | -4 | 100% | 100% | 62% | ▼ | 100% | 0% | 0% | 99% | 104% |
| 20250606 | 1,263 | 1,271 | 1,260 | 1,267 | 11,000 | 0 | 100% | 100% | 129% | -- | % | % | % | 99% | 104% |
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 | 700 | 223,000 | 0 | 170,600 | 700 | 52,400 |
| 2025-05-23 | 1,300 | 236,400 | 0 | 170,300 | 1,300 | 66,100 |
| 2025-05-16 | 2,400 | 241,200 | 0 | 168,700 | 2,400 | 72,500 |
| 2025-05-09 | 1,300 | 217,600 | 0 | 161,600 | 1,300 | 56,000 |
| 2025-05-02 | 100 | 224,700 | 0 | 159,700 | 100 | 65,000 |
| 2025-04-25 | 400 | 225,600 | 0 | 160,600 | 400 | 65,000 |
| 2025-04-18 | 200 | 221,800 | 0 | 158,600 | 200 | 63,200 |
| 2025-04-11 | 0 | 217,700 | 0 | 159,800 | 0 | 57,900 |
| 2025-04-04 | 200 | 219,400 | 0 | 166,100 | 200 | 53,300 |
| 2025-03-28 | 200 | 209,300 | 0 | 156,000 | 200 | 53,300 |
| 2025-03-21 | 300 | 197,900 | 0 | 157,500 | 300 | 40,400 |
| 2025-03-14 | 500 | 204,700 | 0 | 158,400 | 500 | 46,300 |
| 2025-03-07 | 700 | 195,400 | 0 | 154,500 | 700 | 40,900 |
| 2025-02-28 | 600 | 183,800 | 0 | 147,300 | 600 | 36,500 |
| 2025-02-21 | 600 | 181,900 | 0 | 141,800 | 600 | 40,100 |
| 2025-02-14 | 500 | 177,200 | 0 | 138,800 | 500 | 38,400 |
| 2025-02-07 | 1,500 | 187,100 | 0 | 147,200 | 1,500 | 39,900 |
| 2025-01-31 | 1,600 | 188,300 | 0 | 146,800 | 1,600 | 41,500 |
| 2025-01-24 | 1,400 | 196,300 | 0 | 152,400 | 1,400 | 43,900 |
| 2025-01-17 | 1,600 | 202,000 | 0 | 154,400 | 1,600 | 47,600 |
| 2025-01-10 | 2,000 | 204,600 | 0 | 155,700 | 2,000 | 48,900 |
| 2024-12-27 | 1,400 | 199,800 | 0 | 145,400 | 1,400 | 54,400 |
| 2024-12-20 | 1,800 | 212,100 | 0 | 148,700 | 1,800 | 63,400 |
| 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 |
|---|---|---|---|
| 20250514 | 15:31 | ヴィス | 2025年３月期 決算短信〔日本基準〕(連結) |
| 20250514 | 15:31 | ヴィス | 配当予想の修正に関するお知らせ |
| 20250514 | 15:31 | ヴィス | 2025年３月期 決算説明資料 |
| 20250212 | 16:00 | ヴィス | 2025年３月期 第３四半期決算短信〔日本基準〕(連結) |
| 20250212 | 16:00 | ヴィス | 業績予想及び配当予想の修正に関するお知らせ |
| 20250212 | 16:00 | ヴィス | 2025年３月期 第３四半期 決算説明資料 |
| 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。 | 2025-06-06 19:28:16 |
| 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 |