| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 1,059 | 1,059 | 1,026 | 1,026 | 19,100 | -21 | 98% | 97% | 139% | ▼▼ | 99% | 100% | 118% | 95% | 100% |
| 20240726 | 1,027 | 1,030 | 1,019 | 1,020 | 5,300 | -6 | 99% | 99% | 28% | ▼▼▼ | 99% | 98% | 120% | 95% | 100% |
| 20240729 | 1,035 | 1,035 | 1,022 | 1,022 | 5,300 | 2 | 100% | 99% | 100% | ▲ | 100% | 98% | 130% | 95% | 100% |
| 20240730 | 1,022 | 1,029 | 1,011 | 1,025 | 4,400 | 3 | 100% | 100% | 83% | ▲▲ | 100% | 94% | 130% | 95% | 100% |
| 20240731 | 1,025 | 1,029 | 1,019 | 1,023 | 3,100 | -2 | 100% | 100% | 70% | ▼ | 99% | 97% | 130% | 95% | 100% |
| 20240801 | 1,023 | 1,029 | 1,007 | 1,014 | 12,600 | -9 | 99% | 99% | 406% | ▼▼ | 102% | 101% | 135% | 94% | 100% |
| 20240802 | 984 | 1,004 | 980 | 999 | 24,600 | -15 | 99% | 102% | 195% | ▼▼▼ | 93% | 105% | 138% | 93% | 100% |
| 20240805 | 962 | 970 | 875 | 897 | 65,200 | -102 | 90% | 93% | 265% | ▼▼▼▼ | 100% | 118% | 137% | 83% | 100% |
| 20240806 | 972 | 1,015 | 912 | 968 | 24,700 | 71 | 108% | 100% | 38% | ▲ | 104% | 121% | 140% | 90% | 108% |
| 20240807 | 953 | 990 | 953 | 990 | 24,500 | 22 | 102% | 104% | 99% | ▲▲ | 102% | 122% | 136% | 92% | 110% |
| 20240808 | 975 | 996 | 970 | 993 | 3,200 | 3 | 100% | 102% | 13% | ▲▲▲ | 101% | 120% | 133% | 93% | 111% |
| 20240809 | 999 | 1,039 | 994 | 1,010 | 15,000 | 17 | 102% | 101% | 469% | ▲▲▲▲ | 102% | 107% | 118% | 94% | 113% |
| 20240813 | 1,130 | 1,149 | 1,107 | 1,147 | 57,100 | 137 | 114% | 102% | 381% | ▲▲▲▲▲ | 100% | 106% | 115% | 100% | 128% |
| 20240814 | 1,150 | 1,170 | 1,143 | 1,152 | 27,100 | 5 | 100% | 100% | 47% | ▲▲▲▲▲▲ | 104% | 106% | 115% | 100% | 128% |
| 20240815 | 1,150 | 1,200 | 1,132 | 1,193 | 22,200 | 41 | 104% | 104% | 82% | ▲▲▲▲▲▲▲ | 99% | 101% | 109% | 100% | 133% |
| 20240816 | 1,205 | 1,208 | 1,171 | 1,194 | 12,300 | 1 | 100% | 99% | 55% | ▲▲▲▲▲▲▲▲ | 102% | 102% | 106% | 100% | 133% |
| 20240819 | 1,188 | 1,240 | 1,181 | 1,214 | 26,700 | 20 | 102% | 102% | 217% | ▲▲▲▲▲▲▲▲▲ | 100% | 103% | 105% | 100% | 135% |
| 20240820 | 1,206 | 1,215 | 1,201 | 1,211 | 8,700 | -3 | 100% | 100% | 33% | ▼ | 101% | 111% | 104% | 100% | 135% |
| 20240821 | 1,200 | 1,240 | 1,200 | 1,216 | 11,400 | 5 | 100% | 101% | 131% | ▲ | 100% | 109% | 104% | 100% | 136% |
| 20240822 | 1,216 | 1,218 | 1,202 | 1,216 | 3,000 | 0 | 100% | 100% | 26% | -- | 100% | 110% | 105% | 100% | 136% |
| 20240823 | 1,208 | 1,214 | 1,202 | 1,214 | 7,600 | -2 | 100% | 100% | 253% | ▼ | 102% | 109% | 104% | 100% | 135% |
| 20240826 | 1,218 | 1,250 | 1,215 | 1,246 | 20,800 | 32 | 103% | 102% | 274% | ▲ | 107% | 105% | 102% | 100% | 139% |
| 20240827 | 1,245 | 1,335 | 1,245 | 1,330 | 38,600 | 84 | 107% | 107% | 186% | ▲▲ | 100% | 95% | 96% | 100% | 148% |
| 20240828 | 1,323 | 1,344 | 1,318 | 1,325 | 15,000 | -5 | 100% | 100% | 39% | ▼ | 100% | 95% | 95% | 100% | 148% |
| 20240829 | 1,325 | 1,330 | 1,309 | 1,322 | 9,500 | -3 | 100% | 100% | 63% | ▼▼ | 99% | 95% | 96% | 99% | 147% |
| 20240830 | 1,324 | 1,324 | 1,303 | 1,308 | 9,500 | -14 | 99% | 99% | 100% | ▼▼▼ | 96% | 95% | 97% | 98% | 146% |
| 20240902 | 1,308 | 1,308 | 1,245 | 1,259 | 11,200 | -49 | 96% | 96% | 118% | ▼▼▼▼ | 100% | 97% | 100% | 95% | 140% |
| 20240903 | 1,259 | 1,287 | 1,257 | 1,261 | 9,200 | 2 | 100% | 100% | 82% | ▲ | 101% | 97% | 102% | 95% | 130% |
| 20240904 | 1,235 | 1,275 | 1,216 | 1,252 | 8,900 | -9 | 99% | 101% | 97% | ▼ | 101% | 97% | 103% | 94% | 126% |
| 20240905 | 1,234 | 1,252 | 1,222 | 1,244 | 4,300 | -8 | 99% | 101% | 48% | ▼▼ | 98% | 96% | 101% | 94% | 125% |
| 20240906 | 1,248 | 1,248 | 1,200 | 1,225 | 7,700 | -19 | 98% | 98% | 179% | ▼▼▼ | 102% | 105% | 107% | 92% | 121% |
| 20240909 | 1,165 | 1,213 | 1,163 | 1,188 | 10,200 | -37 | 97% | 102% | 132% | ▼▼▼▼ | 100% | 103% | 105% | 89% | 104% |
| 20240910 | 1,191 | 1,198 | 1,189 | 1,192 | 2,600 | 4 | 100% | 100% | 25% | ▲ | 98% | 104% | 105% | 90% | 103% |
| 20240911 | 1,193 | 1,194 | 1,165 | 1,173 | 6,000 | -19 | 98% | 98% | 231% | ▼ | 102% | 107% | 104% | 88% | 100% |
| 20240912 | 1,173 | 1,217 | 1,172 | 1,202 | 7,800 | 29 | 102% | 102% | 130% | ▲ | 102% | 105% | 102% | 90% | 102% |
| 20240913 | 1,200 | 1,249 | 1,178 | 1,229 | 7,500 | 27 | 102% | 102% | 96% | ▲▲ | 98% | 101% | 98% | 92% | 105% |
| 20240917 | 1,250 | 1,250 | 1,218 | 1,225 | 5,700 | -4 | 100% | 98% | 76% | ▼ | 101% | 103% | 100% | 92% | 104% |
| 20240918 | 1,225 | 1,247 | 1,224 | 1,243 | 4,500 | 18 | 101% | 101% | 79% | ▲ | 101% | 100% | 98% | 93% | 106% |
| 20240919 | 1,249 | 1,277 | 1,245 | 1,259 | 3,200 | 16 | 101% | 101% | 71% | ▲▲ | 100% | 99% | 97% | 95% | 107% |
| 20240920 | 1,259 | 1,279 | 1,244 | 1,265 | 3,200 | 6 | 100% | 100% | 100% | ▲▲▲ | 99% | 99% | 96% | 95% | 108% |
| 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% | 97% | 97% | 104% |
| 20241007 | 1,216 | 1,216 | 1,195 | 1,197 | 8,000 | -27 | 98% | 98% | 200% | ▼ | 101% | 102% | 0% | 95% | 102% |
| 20241008 | 1,192 | 1,205 | 1,188 | 1,199 | 3,300 | 2 | 100% | 101% | 41% | ▲ | 102% | 102% | 0% | 95% | 102% |
| 20241009 | 1,190 | 1,215 | 1,190 | 1,215 | 4,900 | 16 | 101% | 102% | 148% | ▲▲ | 101% | 102% | 0% | 96% | 104% |
| 20241010 | 1,192 | 1,224 | 1,192 | 1,206 | 2,900 | -9 | 99% | 101% | 59% | ▼ | 101% | 100% | 0% | 95% | 103% |
| 20241011 | 1,206 | 1,220 | 1,206 | 1,217 | 1,000 | 11 | 101% | 101% | 34% | ▲ | 99% | 98% | 0% | 96% | 102% |
| 20241015 | 1,226 | 1,226 | 1,217 | 1,219 | 2,800 | 2 | 100% | 99% | 280% | ▲▲ | 99% | 99% | 0% | 96% | 102% |
| 20241016 | 1,219 | 1,219 | 1,194 | 1,210 | 1,500 | -9 | 99% | 99% | 54% | ▼ | 100% | 97% | 0% | 96% | 101% |
| 20241017 | 1,210 | 1,210 | 1,201 | 1,209 | 900 | -1 | 100% | 100% | 60% | ▼▼ | 100% | 0% | 0% | 96% | 101% |
| 20241018 | 1,201 | 1,207 | 1,194 | 1,207 | 42,000 | -2 | 100% | 100% | 4667% | ▼▼▼ | 100% | 0% | 0% | 95% | 101% |
| 20241021 | 1,208 | 1,213 | 1,201 | 1,203 | 1,400 | -4 | 100% | 100% | 3% | ▼▼▼▼ | 98% | 0% | 0% | 95% | 101% |
| 20241022 | 1,201 | 1,201 | 1,170 | 1,179 | 6,500 | -24 | 98% | 98% | 464% | ▼▼▼▼▼ | % | % | % | 94% | 100% |
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 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 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 |
|---|---|---|---|
| 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。 | 2024-10-22 22:28:38 |
| 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 |