| 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 | 800 | 811 | 797 | 808 | 2,700 | -2 | 100% | 101% | 79% | ▼ | 102% | 101% | 102% | 97% | 101% |
| 20250311 | 798 | 813 | 788 | 813 | 7,600 | 5 | 101% | 102% | 281% | ▲ | 100% | 100% | 100% | 97% | 102% |
| 20250312 | 806 | 809 | 806 | 809 | 400 | -4 | 100% | 100% | 5% | ▼ | 103% | 101% | 100% | 97% | 101% |
| 20250314 | 800 | 825 | 800 | 825 | 5,500 | 16 | 102% | 103% | 1375% | ▲ | 98% | 97% | 97% | 100% | 103% |
| 20250317 | 825 | 825 | 807 | 807 | 2,500 | -18 | 98% | 98% | 45% | ▼ | 100% | 99% | 99% | 98% | 101% |
| 20250318 | 810 | 817 | 800 | 806 | 4,400 | -1 | 100% | 100% | 176% | ▼▼ | 100% | 101% | 99% | 98% | 101% |
| 20250319 | 804 | 814 | 804 | 804 | 900 | -2 | 100% | 100% | 20% | ▼▼▼ | 100% | 102% | 100% | 97% | 101% |
| 20250321 | 801 | 804 | 798 | 804 | 2,600 | 0 | 100% | 100% | 289% | -- | 99% | 101% | 100% | 97% | 101% |
| 20250324 | 804 | 804 | 799 | 799 | 900 | -5 | 99% | 99% | 35% | ▼ | 101% | 101% | 114% | 97% | 100% |
| 20250325 | 799 | 809 | 795 | 804 | 2,300 | 5 | 101% | 101% | 256% | ▲ | 100% | 98% | 112% | 97% | 101% |
| 20250326 | 814 | 816 | 810 | 816 | 1,900 | 12 | 101% | 100% | 83% | ▲▲ | 100% | 98% | 112% | 99% | 102% |
| 20250327 | 816 | 816 | 815 | 815 | 800 | -1 | 100% | 100% | 42% | ▼ | 100% | 99% | 114% | 99% | 102% |
| 20250328 | 805 | 809 | 805 | 809 | 400 | -6 | 99% | 100% | 50% | ▼▼ | 99% | 101% | 115% | 98% | 101% |
| 20250331 | 794 | 802 | 785 | 785 | 900 | -24 | 97% | 99% | 225% | ▼▼▼ | 102% | 98% | 116% | 95% | 100% |
| 20250401 | 785 | 801 | 785 | 801 | 700 | 16 | 102% | 102% | 78% | ▲ | 100% | 97% | 114% | 97% | 102% |
| 20250402 | 800 | 800 | 800 | 800 | 1,300 | -1 | 100% | 100% | 186% | ▼ | 101% | 99% | 116% | 97% | 102% |
| 20250403 | 788 | 801 | 786 | 799 | 1,400 | -1 | 100% | 101% | 108% | ▼▼ | 98% | 100% | 117% | 97% | 102% |
| 20250404 | 784 | 799 | 753 | 769 | 8,500 | -30 | 96% | 98% | 607% | ▼▼▼ | 106% | 109% | 127% | 93% | 100% |
| 20250408 | 720 | 769 | 720 | 763 | 1,000 | -6 | 99% | 106% | 12% | ▼▼▼▼ | 99% | 101% | 117% | 92% | 100% |
| 20250409 | 778 | 778 | 759 | 774 | 1,500 | 11 | 101% | 99% | 150% | ▲ | 100% | 101% | 113% | 94% | 101% |
| 20250410 | 781 | 789 | 770 | 783 | 2,100 | 9 | 101% | 100% | 140% | ▲▲ | 100% | 98% | 112% | 95% | 103% |
| 20250411 | 783 | 783 | 783 | 783 | 100 | 0 | 100% | 100% | 5% | -- | 101% | 103% | 112% | 95% | 103% |
| 20250414 | 777 | 787 | 777 | 787 | 400 | 4 | 101% | 101% | 400% | ▲ | 99% | 102% | 111% | 95% | 103% |
| 20250415 | 790 | 790 | 786 | 786 | 1,100 | -1 | 100% | 99% | 275% | ▼ | 100% | 118% | 113% | 96% | 103% |
| 20250416 | 771 | 771 | 771 | 771 | 200 | -15 | 98% | 100% | 18% | ▼▼ | 100% | 121% | 115% | 94% | 101% |
| 20250417 | 756 | 756 | 756 | 756 | 100 | -15 | 98% | 100% | 50% | ▼▼▼ | 105% | 121% | 115% | 93% | 100% |
| 20250418 | 757 | 798 | 757 | 798 | 4,700 | 42 | 106% | 105% | 4700% | ▲ | 101% | 111% | 109% | 98% | 106% |
| 20250421 | 798 | 802 | 798 | 802 | 700 | 4 | 101% | 101% | 15% | ▲▲ | 114% | 109% | 109% | 98% | 106% |
| 20250422 | 800 | 950 | 785 | 909 | 519,000 | 107 | 113% | 114% | 74143% | ▲▲▲ | 100% | 96% | 95% | 100% | 120% |
| 20250423 | 915 | 915 | 884 | 914 | 11,700 | 5 | 101% | 100% | 2% | ▲▲▲▲ | 97% | 96% | 96% | 100% | 121% |
| 20250424 | 906 | 906 | 870 | 882 | 5,300 | -32 | 96% | 97% | 45% | ▼ | 99% | 99% | 99% | 96% | 117% |
| 20250425 | 881 | 882 | 851 | 873 | 4,400 | -9 | 99% | 99% | 83% | ▼▼ | 98% | 95% | 98% | 96% | 115% |
| 20250428 | 887 | 898 | 856 | 867 | 4,400 | -6 | 99% | 98% | 100% | ▼▼▼ | 102% | 101% | 102% | 95% | 115% |
| 20250430 | 856 | 874 | 849 | 874 | 3,100 | 7 | 101% | 102% | 70% | ▲ | 100% | 99% | 100% | 96% | 116% |
| 20250501 | 872 | 872 | 871 | 872 | 300 | -2 | 100% | 100% | 10% | ▼ | 96% | 100% | 100% | 95% | 115% |
| 20250502 | 872 | 913 | 832 | 835 | 16,800 | -37 | 96% | 96% | 5600% | ▼▼ | 101% | 104% | 99% | 91% | 110% |
| 20250507 | 833 | 841 | 828 | 841 | 700 | 6 | 101% | 101% | 4% | ▲ | 104% | 105% | 97% | 92% | 111% |
| 20250508 | 835 | 866 | 835 | 866 | 800 | 25 | 103% | 104% | 114% | ▲▲ | 100% | 101% | 93% | 95% | 115% |
| 20250512 | 866 | 866 | 866 | 866 | 200 | 0 | 100% | 100% | 25% | -- | 100% | 100% | 93% | 95% | 115% |
| 20250513 | 868 | 870 | 853 | 870 | 2,100 | 4 | 100% | 100% | 1050% | ▲ | 99% | 102% | 95% | 95% | 115% |
| 20250514 | 855 | 877 | 843 | 843 | 2,400 | -27 | 97% | 99% | 114% | ▼ | 100% | 100% | 93% | 92% | 112% |
| 20250515 | 873 | 873 | 873 | 873 | 100 | 30 | 104% | 100% | 4% | ▲ | 99% | 101% | 94% | 96% | 115% |
| 20250516 | 858 | 858 | 846 | 849 | 600 | -24 | 97% | 99% | 600% | ▼ | 104% | 99% | 96% | 93% | 112% |
| 20250519 | 838 | 869 | 825 | 869 | 4,200 | 20 | 102% | 104% | 700% | ▲ | 100% | 93% | 92% | 95% | 115% |
| 20250520 | 869 | 869 | 853 | 869 | 1,000 | 0 | 100% | 100% | 24% | -- | 100% | 92% | 92% | 95% | 115% |
| 20250521 | 869 | 869 | 869 | 869 | 200 | 0 | 100% | 100% | 20% | -- | 97% | 94% | 93% | 95% | 109% |
| 20250522 | 854 | 854 | 825 | 827 | 2,400 | -42 | 95% | 97% | 1200% | ▼ | 98% | 99% | 97% | 90% | 103% |
| 20250523 | 820 | 820 | 800 | 806 | 2,500 | -21 | 97% | 98% | 104% | ▼▼ | 101% | 102% | 0% | 88% | 100% |
| 20250526 | 791 | 799 | 780 | 799 | 2,400 | -7 | 99% | 101% | 96% | ▼▼▼ | 98% | 99% | 0% | 87% | 100% |
| 20250527 | 814 | 814 | 797 | 800 | 2,800 | 1 | 100% | 98% | 117% | ▲ | 100% | 100% | 0% | 91% | 100% |
| 20250528 | 800 | 809 | 800 | 801 | 800 | 1 | 100% | 100% | 29% | ▲▲ | 101% | 100% | 0% | 92% | 100% |
| 20250529 | 802 | 809 | 802 | 809 | 1,900 | 8 | 101% | 101% | 238% | ▲▲▲ | 100% | 99% | 0% | 93% | 101% |
| 20250530 | 809 | 809 | 809 | 809 | 200 | 0 | 100% | 100% | 11% | -- | 99% | 99% | 0% | 93% | 101% |
| 20250602 | 802 | 802 | 794 | 794 | 300 | -15 | 98% | 99% | 150% | ▼ | 100% | 99% | 0% | 91% | 100% |
| 20250603 | 800 | 803 | 800 | 803 | 300 | 9 | 101% | 100% | 100% | ▲ | 100% | 0% | 0% | 92% | 101% |
| 20250604 | 803 | 803 | 794 | 800 | 300 | -3 | 100% | 100% | 100% | ▼ | 100% | 0% | 0% | 92% | 101% |
| 20250605 | 800 | 801 | 796 | 797 | 800 | -3 | 100% | 100% | 267% | ▼▼ | 100% | 0% | 0% | 91% | 100% |
| 20250606 | 794 | 796 | 782 | 794 | 1,400 | -3 | 100% | 100% | 175% | ▼▼▼ | % | % | % | 91% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 124,100 | 0 | 82,300 | 0 | 41,800 |
| 2025-05-23 | 0 | 121,900 | 0 | 81,400 | 0 | 40,500 |
| 2025-05-16 | 0 | 121,900 | 0 | 80,700 | 0 | 41,200 |
| 2025-05-09 | 0 | 122,700 | 0 | 80,600 | 0 | 42,100 |
| 2025-05-02 | 0 | 122,900 | 0 | 80,600 | 0 | 42,300 |
| 2025-04-25 | 0 | 121,200 | 0 | 82,300 | 0 | 38,900 |
| 2025-04-18 | 0 | 138,200 | 0 | 83,400 | 0 | 54,800 |
| 2025-04-11 | 0 | 136,300 | 0 | 83,800 | 0 | 52,500 |
| 2025-04-04 | 0 | 133,800 | 0 | 84,100 | 0 | 49,700 |
| 2025-03-28 | 0 | 135,100 | 0 | 84,900 | 0 | 50,200 |
| 2025-03-21 | 0 | 136,000 | 0 | 85,500 | 0 | 50,500 |
| 2025-03-14 | 0 | 135,300 | 0 | 85,500 | 0 | 49,800 |
| 2025-03-07 | 0 | 130,200 | 0 | 85,200 | 0 | 45,000 |
| 2025-02-28 | 0 | 129,500 | 0 | 85,100 | 0 | 44,400 |
| 2025-02-21 | 0 | 130,300 | 0 | 85,400 | 0 | 44,900 |
| 2025-02-14 | 0 | 129,600 | 0 | 86,100 | 0 | 43,500 |
| 2025-02-07 | 0 | 131,300 | 0 | 86,000 | 0 | 45,300 |
| 2025-01-31 | 0 | 133,700 | 0 | 86,400 | 0 | 47,300 |
| 2025-01-24 | 0 | 130,500 | 0 | 86,400 | 0 | 44,100 |
| 2025-01-17 | 0 | 129,700 | 0 | 86,400 | 0 | 43,300 |
| 2025-01-10 | 0 | 131,800 | 0 | 87,000 | 0 | 44,800 |
| 2024-12-27 | 0 | 124,300 | 0 | 87,000 | 0 | 37,300 |
| 2024-12-20 | 0 | 132,200 | 0 | 98,600 | 0 | 33,600 |
| 2024-12-13 | 0 | 130,000 | 0 | 100,500 | 0 | 29,500 |
| 2024-12-06 | 0 | 131,000 | 0 | 100,400 | 0 | 30,600 |
| 2024-11-29 | 0 | 128,800 | 0 | 100,700 | 0 | 28,100 |
| 2024-11-22 | 0 | 128,300 | 0 | 100,700 | 0 | 27,600 |
| 2024-11-15 | 0 | 128,100 | 0 | 100,700 | 0 | 27,400 |
| 2024-11-08 | 0 | 127,100 | 0 | 100,800 | 0 | 26,300 |
| 2024-11-01 | 0 | 127,100 | 0 | 100,800 | 0 | 26,300 |
| 2024-10-25 | 0 | 126,300 | 0 | 100,800 | 0 | 25,500 |
| 2024-10-18 | 0 | 126,600 | 0 | 101,000 | 0 | 25,600 |
| 2024-10-11 | 0 | 127,100 | 0 | 101,000 | 0 | 26,100 |
| 2024-10-04 | 0 | 127,600 | 0 | 101,200 | 0 | 26,400 |
| 2024-09-27 | 0 | 128,400 | 0 | 101,200 | 0 | 27,200 |
| 2024-09-20 | 0 | 130,200 | 0 | 102,900 | 0 | 27,300 |
| 2024-09-13 | 0 | 130,100 | 0 | 102,400 | 0 | 27,700 |
| 2024-09-06 | 0 | 138,400 | 0 | 103,500 | 0 | 34,900 |
| 2024-08-30 | 0 | 146,100 | 0 | 105,000 | 0 | 41,100 |
| 2024-08-23 | 0 | 167,700 | 0 | 117,900 | 0 | 49,800 |
| 2024-08-16 | 0 | 173,000 | 0 | 125,000 | 0 | 48,000 |
| 2024-08-09 | 0 | 167,700 | 0 | 131,900 | 0 | 35,800 |
| 2024-08-02 | 0 | 171,500 | 0 | 133,800 | 0 | 37,700 |
| 2024-07-26 | 0 | 180,700 | 0 | 135,800 | 0 | 44,900 |
| 2024-07-19 | 0 | 182,900 | 0 | 136,000 | 0 | 46,900 |
| 2024-07-12 | 0 | 173,400 | 0 | 124,600 | 0 | 48,800 |
| 2024-07-05 | 0 | 175,500 | 0 | 125,300 | 0 | 50,200 |
| 2024-06-28 | 0 | 176,800 | 0 | 126,900 | 0 | 49,900 |
| 2024-06-21 | 0 | 178,800 | 0 | 127,300 | 0 | 51,500 |
| 2024-06-14 | 0 | 178,900 | 0 | 127,300 | 0 | 51,600 |
| 2024-06-07 | 0 | 181,800 | 0 | 127,300 | 0 | 54,500 |
| 2024-05-31 | 0 | 183,300 | 0 | 128,800 | 0 | 54,500 |
| 2024-05-24 | 0 | 186,300 | 0 | 129,000 | 0 | 57,300 |
| 2024-05-17 | 0 | 192,600 | 0 | 128,500 | 0 | 64,100 |
| 2024-05-10 | 0 | 195,300 | 0 | 129,800 | 0 | 65,500 |
| 2024-05-02 | 0 | 196,600 | 0 | 127,700 | 0 | 68,900 |
| 2024-04-26 | 0 | 197,300 | 0 | 129,700 | 0 | 67,600 |
| 2024-04-19 | 0 | 201,600 | 0 | 131,800 | 0 | 69,800 |
| 2024-04-12 | 0 | 203,800 | 0 | 132,700 | 0 | 71,100 |
| 2024-04-05 | 0 | 214,800 | 0 | 130,300 | 0 | 84,500 |
| 2024-03-29 | 0 | 209,100 | 0 | 123,900 | 0 | 85,200 |
| 2024-03-22 | 0 | 204,400 | 0 | 115,100 | 0 | 89,300 |
| 2024-03-15 | 0 | 199,600 | 0 | 113,700 | 0 | 85,900 |
| 2024-03-08 | 0 | 203,600 | 0 | 114,100 | 0 | 89,500 |
| 2024-03-01 | 0 | 205,400 | 0 | 115,000 | 0 | 90,400 |
| 2024-02-22 | 0 | 210,600 | 0 | 116,000 | 0 | 94,600 |
| 2024-02-16 | 0 | 223,400 | 0 | 118,100 | 0 | 105,300 |
| 2024-02-09 | 100 | 258,100 | 100 | 129,900 | 0 | 128,200 |
| 2024-02-02 | 0 | 299,500 | 0 | 143,200 | 0 | 156,300 |
| 2024-01-26 | 0 | 301,800 | 0 | 165,400 | 0 | 136,400 |
| 2024-01-19 | 0 | 309,100 | 0 | 165,500 | 0 | 143,600 |
| 2024-01-12 | 0 | 312,900 | 0 | 166,700 | 0 | 146,200 |
機関空売り情報
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 |
|---|---|---|---|---|---|
| S100VC23 | 350 | 2025-03-06 15:49 | バーチャレクス・ホールディングス株式会社 | 光通信株式会社 | 変更報告書 |
| S100V1G8 | 350 | 2025-01-08 17:05 | バーチャレクス・ホールディングス | ベルインベストメンツ株式会社 | 大量保有報告書 |
| S100V0MJ | 350 | 2025-01-07 15:40 | バーチャレクス・ホールディングス株式会社 | 光通信株式会社 | 変更報告書 |
| S100UL21 | 350 | 2024-10-29 15:13 | バーチャレクス・ホールディングス株式会社 | 光通信株式会社 | 変更報告書 |
| S100UC18 | 350 | 2024-09-11 16:05 | バーチャレクス・ホールディングス株式会社 | 光通信株式会社 | 大量保有報告書 |
| S100TAHW | 350 | 2024-04-19 15:28 | バーチャレクス・ホールディングス | ベルインベストメンツ株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6193 | 1 | バーチャレクス・ホールディングス株式会社 | 2025-06-06 20:27:00 |
| 6193 | 2 | 個人投資家向け説明会「ブリッジサロン」登壇のお知らせ | ニュース | バーチャレクス・ホールディングス株式会社 | 2025-03-01 03:28:41 |
| 6193 | 2 | 企業IRレポート「ブリッジレポート」が公開されました | ニュース | バーチャレクス・ホールディングス株式会社 | 2025-01-15 17:29:07 |
| 6193 | 2 | 2025年3月期 決算説明会資料 | 2024-12-02 22:31:28 |
| 6193 | 2 | 2024年3月期 決算説明会資料 （事業計画及び成長可能性に関する事項） | 2024-06-21 16:46:12 |
| 6193 | 2 | 株主総会 | 株主・投資家情報 | バーチャレクス・ホールディングス株式会社 | 2024-06-15 00:47:34 |
| 6193 | 2 | 株式情報 | 株主・投資家情報 | バーチャレクス・ホールディングス株式会社 | 2024-06-15 00:47:33 |
| 6193 | 2 | 免責事項 | 株主・投資家情報 | バーチャレクス・ホールディングス株式会社 | 2024-06-15 00:47:32 |
| 6193 | 2 | 事業内容 | 株主・投資家情報 | バーチャレクス・ホールディングス株式会社 | 2024-06-15 00:47:30 |
| 6193 | 2 | 電子公告 | 株主・投資家情報 | バーチャレクス・ホールディングス株式会社 | 2024-06-15 00:47:29 |