| 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 | 597 | 597 | 584 | 594 | 8,700 | -5 | 99% | 99% | 512% | ▼ | 98% | 98% | 183% | 98% | 101% |
| 20240726 | 600 | 600 | 588 | 588 | 2,100 | -6 | 99% | 98% | 24% | ▼▼ | 101% | 100% | 186% | 97% | 100% |
| 20240729 | 590 | 594 | 590 | 594 | 2,800 | 6 | 101% | 101% | 133% | ▲ | 100% | 98% | 187% | 98% | 101% |
| 20240730 | 588 | 598 | 588 | 589 | 800 | -5 | 99% | 100% | 29% | ▼ | 100% | 81% | 186% | 97% | 100% |
| 20240731 | 590 | 591 | 588 | 590 | 4,700 | 1 | 100% | 100% | 588% | ▲ | 100% | 82% | 185% | 97% | 100% |
| 20240801 | 592 | 599 | 587 | 590 | 2,700 | 0 | 100% | 100% | 57% | -- | 99% | 91% | 188% | 97% | 100% |
| 20240802 | 585 | 594 | 566 | 577 | 10,200 | -13 | 98% | 99% | 378% | ▼ | 87% | 115% | 199% | 95% | 100% |
| 20240805 | 550 | 555 | 477 | 480 | 33,800 | -97 | 83% | 87% | 331% | ▼▼ | 99% | 155% | 232% | 79% | 100% |
| 20240806 | 472 | 525 | 464 | 469 | 18,200 | -11 | 98% | 99% | 54% | ▼▼▼ | 103% | 234% | 234% | 77% | 100% |
| 20240807 | 469 | 499 | 469 | 483 | 11,900 | 14 | 103% | 103% | 65% | ▲ | 110% | 227% | 227% | 80% | 103% |
| 20240808 | 483 | 560 | 483 | 533 | 31,600 | 50 | 110% | 110% | 266% | ▲▲ | 100% | 173% | 173% | 88% | 114% |
| 20240809 | 633 | 633 | 633 | 633 | 4,700 | 100 | 119% | 100% | 15% | ▲▲▲ | 100% | 150% | 150% | 100% | 135% |
| 20240813 | 733 | 733 | 733 | 733 | 5,800 | 100 | 116% | 100% | 123% | ▲▲▲▲ | 100% | 100% | 100% | 100% | 156% |
| 20240814 | 1,097 | 1,098 | 1,096 | 1,097 | 768,300 | 364 | 150% | 100% | 13247% | ▲▲▲▲▲ | 100% | 100% | 100% | 100% | 234% |
| 20240815 | 1,097 | 1,097 | 1,096 | 1,096 | 283,000 | -1 | 100% | 100% | 37% | ▼ | 100% | 100% | 100% | 100% | 234% |
| 20240816 | 1,096 | 1,097 | 1,096 | 1,097 | 154,300 | 1 | 100% | 100% | 55% | ▲ | 100% | 100% | 100% | 100% | 234% |
| 20240819 | 1,096 | 1,097 | 1,096 | 1,096 | 78,500 | -1 | 100% | 100% | 51% | ▼ | 100% | 100% | 100% | 100% | 234% |
| 20240820 | 1,096 | 1,097 | 1,096 | 1,096 | 149,000 | 0 | 100% | 100% | 190% | -- | 100% | 100% | 100% | 100% | 234% |
| 20240821 | 1,096 | 1,097 | 1,096 | 1,097 | 27,400 | 1 | 100% | 100% | 18% | ▲ | 100% | 100% | 100% | 100% | 234% |
| 20240822 | 1,096 | 1,097 | 1,096 | 1,096 | 39,400 | -1 | 100% | 100% | 144% | ▼ | 100% | 100% | 100% | 100% | 234% |
| 20240823 | 1,096 | 1,097 | 1,096 | 1,096 | 47,400 | 0 | 100% | 100% | 120% | -- | 100% | 100% | 100% | 100% | 234% |
| 20240826 | 1,096 | 1,097 | 1,096 | 1,096 | 54,900 | 0 | 100% | 100% | 116% | -- | 100% | 100% | 100% | 100% | 234% |
| 20240827 | 1,096 | 1,097 | 1,096 | 1,096 | 62,700 | 0 | 100% | 100% | 114% | -- | 100% | 100% | 100% | 100% | 234% |
| 20240828 | 1,096 | 1,097 | 1,096 | 1,096 | 55,000 | 0 | 100% | 100% | 88% | -- | 100% | 100% | 100% | 100% | 234% |
| 20240829 | 1,096 | 1,097 | 1,096 | 1,096 | 38,000 | 0 | 100% | 100% | 69% | -- | 100% | 100% | 100% | 100% | 234% |
| 20240830 | 1,096 | 1,097 | 1,096 | 1,097 | 33,900 | 1 | 100% | 100% | 89% | ▲ | 100% | 100% | 100% | 100% | 234% |
| 20240902 | 1,097 | 1,098 | 1,096 | 1,097 | 165,800 | 0 | 100% | 100% | 489% | -- | 100% | 100% | 100% | 100% | 234% |
| 20240903 | 1,097 | 1,098 | 1,097 | 1,097 | 74,000 | 0 | 100% | 100% | 45% | -- | 100% | 100% | 100% | 100% | 234% |
| 20240904 | 1,097 | 1,098 | 1,097 | 1,097 | 19,100 | 0 | 100% | 100% | 26% | -- | 100% | 100% | 100% | 100% | 227% |
| 20240905 | 1,097 | 1,098 | 1,097 | 1,098 | 37,300 | 1 | 100% | 100% | 195% | ▲ | 100% | 100% | 100% | 100% | 206% |
| 20240906 | 1,097 | 1,097 | 1,097 | 1,097 | 19,700 | -1 | 100% | 100% | 53% | ▼ | 100% | 100% | 100% | 100% | 173% |
| 20240909 | 1,097 | 1,098 | 1,097 | 1,098 | 11,800 | 1 | 100% | 100% | 60% | ▲ | 100% | 100% | 100% | 100% | 150% |
| 20240910 | 1,097 | 1,097 | 1,097 | 1,097 | 6,900 | -1 | 100% | 100% | 58% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20240911 | 1,097 | 1,098 | 1,097 | 1,098 | 81,000 | 1 | 100% | 100% | 1174% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20240912 | 1,098 | 1,098 | 1,097 | 1,097 | 9,500 | -1 | 100% | 100% | 12% | ▼ | 100% | 100% | 100% | 100% | 100% |
| 20240913 | 1,097 | 1,098 | 1,097 | 1,097 | 8,700 | 0 | 100% | 100% | 92% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240917 | 1,097 | 1,098 | 1,097 | 1,097 | 57,500 | 0 | 100% | 100% | 661% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240918 | 1,097 | 1,097 | 1,097 | 1,097 | 27,400 | 0 | 100% | 100% | 48% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240919 | 1,097 | 1,099 | 1,097 | 1,097 | 151,200 | 0 | 100% | 100% | 552% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240920 | 1,098 | 1,098 | 1,097 | 1,097 | 130,900 | 0 | 100% | 100% | 87% | -- | 100% | 100% | 100% | 100% | 100% |
| 20240924 | 1,098 | 1,098 | 1,097 | 1,097 | 48,600 | 0 | 100% | 100% | 37% | -- | 100% | 101% | 101% | 100% | 100% |
| 20240925 | 1,090 | 1,095 | 1,085 | 1,094 | 32,600 | -3 | 100% | 100% | 67% | ▼ | 100% | 101% | 100% | 100% | 100% |
| 20240926 | 1,093 | 1,094 | 1,090 | 1,093 | 79,700 | -1 | 100% | 100% | 244% | ▼▼ | 100% | 100% | 100% | 100% | 100% |
| 20240927 | 1,094 | 1,097 | 1,094 | 1,096 | 99,900 | 3 | 100% | 100% | 125% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20240930 | 1,096 | 1,098 | 1,096 | 1,097 | 57,500 | 1 | 100% | 100% | 58% | ▲▲ | 100% | 100% | 100% | 100% | 100% |
| 20241001 | 1,098 | 1,099 | 1,097 | 1,099 | 120,100 | 2 | 100% | 100% | 209% | ▲▲▲ | 100% | 100% | 100% | 100% | 101% |
| 20241002 | 1,093 | 1,096 | 1,092 | 1,092 | 10,500 | -7 | 99% | 100% | 9% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241003 | 1,092 | 1,094 | 1,092 | 1,092 | 51,700 | 0 | 100% | 100% | 492% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241004 | 1,092 | 1,094 | 1,092 | 1,094 | 14,300 | 2 | 100% | 100% | 28% | ▲ | 100% | 100% | 100% | 100% | 100% |
| 20241007 | 1,094 | 1,095 | 1,094 | 1,094 | 8,200 | 0 | 100% | 100% | 57% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241008 | 1,095 | 1,095 | 1,094 | 1,094 | 3,200 | 0 | 100% | 100% | 39% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241009 | 1,094 | 1,094 | 1,094 | 1,094 | 13,200 | 0 | 100% | 100% | 413% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241010 | 1,095 | 1,095 | 1,095 | 1,095 | 10,400 | 1 | 100% | 100% | 79% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20241011 | 1,095 | 1,095 | 1,095 | 1,095 | 1,600 | 0 | 100% | 100% | 15% | -- | 100% | 100% | 0% | 100% | 100% |
| 20241015 | 1,094 | 1,094 | 1,094 | 1,094 | 5,700 | -1 | 100% | 100% | 356% | ▼ | 100% | 100% | 0% | 100% | 100% |
| 20241016 | 1,095 | 1,096 | 1,095 | 1,095 | 9,400 | 1 | 100% | 100% | 165% | ▲ | 100% | 100% | 0% | 100% | 100% |
| 20241017 | 1,095 | 1,095 | 1,094 | 1,094 | 800 | -1 | 100% | 100% | 9% | ▼ | 100% | 0% | 0% | 100% | 100% |
| 20241018 | 1,095 | 1,096 | 1,095 | 1,095 | 12,300 | 1 | 100% | 100% | 1538% | ▲ | 100% | 0% | 0% | 100% | 100% |
| 20241021 | 1,095 | 1,096 | 1,095 | 1,095 | 7,100 | 0 | 100% | 100% | 58% | -- | 100% | 0% | 0% | 100% | 100% |
| 20241022 | 1,096 | 1,099 | 1,096 | 1,096 | 13,900 | 1 | 100% | 100% | 196% | ▲ | % | % | % | 100% | 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 | 900 | 11,600 | 0 | 11,300 | 900 | 300 |
| 2024-10-11 | 900 | 13,800 | 0 | 11,500 | 900 | 2,300 |
| 2024-10-04 | 900 | 18,500 | 0 | 14,600 | 900 | 3,900 |
| 2024-09-27 | 900 | 26,700 | 0 | 13,300 | 900 | 13,400 |
| 2024-09-20 | 900 | 17,600 | 0 | 14,700 | 900 | 2,900 |
| 2024-09-13 | 900 | 17,600 | 0 | 15,400 | 900 | 2,200 |
| 2024-09-06 | 900 | 18,200 | 0 | 15,500 | 900 | 2,700 |
| 2024-08-30 | 1,300 | 48,200 | 0 | 24,300 | 1,300 | 23,900 |
| 2024-08-23 | 1,300 | 62,600 | 0 | 23,700 | 1,300 | 38,900 |
| 2024-08-16 | 1,300 | 60,000 | 0 | 26,700 | 1,300 | 33,300 |
| 2024-08-09 | 4,500 | 188,000 | 0 | 132,400 | 4,500 | 55,600 |
| 2024-08-02 | 2,400 | 185,600 | 0 | 140,500 | 2,400 | 45,100 |
| 2024-07-26 | 2,600 | 184,500 | 0 | 140,100 | 2,600 | 44,400 |
| 2024-07-19 | 2,700 | 189,400 | 0 | 142,800 | 2,700 | 46,600 |
| 2024-07-12 | 2,700 | 189,500 | 0 | 142,500 | 2,700 | 47,000 |
| 2024-07-05 | 2,700 | 188,600 | 0 | 143,000 | 2,700 | 45,600 |
| 2024-06-28 | 2,700 | 179,200 | 0 | 135,500 | 2,700 | 43,700 |
| 2024-06-21 | 2,500 | 183,800 | 0 | 136,800 | 2,500 | 47,000 |
| 2024-06-14 | 2,600 | 179,500 | 0 | 136,500 | 2,600 | 43,000 |
| 2024-06-07 | 2,700 | 179,200 | 0 | 136,700 | 2,700 | 42,500 |
| 2024-05-31 | 2,600 | 180,500 | 0 | 137,300 | 2,600 | 43,200 |
| 2024-05-24 | 3,200 | 184,000 | 0 | 139,000 | 3,200 | 45,000 |
| 2024-05-17 | 3,700 | 184,300 | 0 | 137,800 | 3,700 | 46,500 |
| 2024-05-10 | 3,500 | 180,900 | 0 | 138,600 | 3,500 | 42,300 |
| 2024-05-02 | 2,700 | 180,600 | 0 | 138,500 | 2,700 | 42,100 |
| 2024-04-26 | 3,200 | 183,500 | 0 | 142,600 | 3,200 | 40,900 |
| 2024-04-19 | 1,900 | 185,100 | 0 | 142,900 | 1,900 | 42,200 |
| 2024-04-12 | 2,700 | 189,200 | 0 | 142,400 | 2,700 | 46,800 |
| 2024-04-05 | 2,900 | 189,500 | 0 | 142,500 | 2,900 | 47,000 |
| 2024-03-29 | 10,400 | 190,600 | 0 | 143,900 | 10,400 | 46,700 |
| 2024-03-22 | 16,500 | 195,300 | 0 | 144,300 | 16,500 | 51,000 |
| 2024-03-15 | 1,500 | 171,400 | 0 | 133,100 | 1,500 | 38,300 |
| 2024-03-08 | 1,600 | 176,600 | 0 | 133,700 | 1,600 | 42,900 |
| 2024-03-01 | 1,300 | 178,400 | 0 | 134,300 | 1,300 | 44,100 |
| 2024-02-22 | 1,300 | 180,200 | 0 | 134,500 | 1,300 | 45,700 |
| 2024-02-16 | 1,000 | 182,500 | 0 | 135,200 | 1,000 | 47,300 |
| 2024-02-09 | 3,200 | 182,800 | 0 | 133,300 | 3,200 | 49,500 |
| 2024-02-02 | 3,300 | 172,600 | 0 | 133,100 | 3,300 | 39,500 |
| 2024-01-26 | 3,300 | 173,200 | 0 | 133,400 | 3,300 | 39,800 |
| 2024-01-19 | 3,200 | 174,600 | 0 | 132,800 | 3,200 | 41,800 |
| 2024-01-12 | 3,100 | 184,300 | 0 | 134,700 | 3,100 | 49,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241017 | 15:00 | ＶｉＳＣＯＴＥＣ | 三菱電機株式会社による当社株式に係る株式売渡請求を行うことの決定及び当該株式売渡請求に係る承認及び当社株式の上場廃止に関するお知らせ |
| 20241004 | 15:30 | ＶｉＳＣＯＴＥＣ | 三菱電機株式会社による当社株券等に対する公開買付けの結果並びに親会社及び主要株主である筆頭株主の異動に関するお知らせ |
| 20240808 | 15:00 | ＶｉＳＣＯＴＥＣ | 三菱電機株式会社による当社株券等に対する公開買付けに関する賛同の意見表明及び応募推奨のお知らせ |
| 20240808 | 15:00 | ＶｉＳＣＯＴＥＣ | 特別損失計上に伴う通期業績予想の修正及び配当予想（無配）に関するお知らせ |
| 20240808 | 15:00 | ＶｉＳＣＯＴＥＣ | 2025年3月期 第1四半期決算短信〔日本基準〕（連結） |
| 20240426 | 16:00 | ＶｉＳＣＯＴＥＣ | 通期連結業績予想の修正に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UK6X | 350 | 2024-10-22 10:15 | ヴィスコ・テクノロジーズ（株） | みずほ証券株式会社 | 変更報告書（特例対象株券等） |
| S100UIDC | 350 | 2024-10-09 15:36 | ヴィスコ・テクノロジーズ株式会社 | 足立 秀之 | 変更報告書（短期大量譲渡） |
| S100UICX | 350 | 2024-10-09 13:43 | ヴィスコ・テクノロジーズ株式会社 | 東 正志 | 変更報告書（短期大量譲渡） |
| S100UHQ1 | 350 | 2024-10-08 16:11 | ヴィスコ・テクノロジーズ株式会社 | 三菱電機株式会社 | 大量保有報告書 |
| S100UH7R | 350 | 2024-10-04 09:04 | ヴィスコ・テクノロジーズ株式会社 | 楽天証券株式会社 | 変更報告書（特例対象株券等） |
| S100UEO6 | 350 | 2024-09-20 16:55 | ヴィスコ・テクノロジーズ株式会社 | 足立 秀之 | 変更報告書 |
| S100UDPJ | 350 | 2024-09-20 13:12 | ヴィスコ・テクノロジーズ株式会社 | 楽天証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100UBYJ | 350 | 2024-09-06 11:46 | ヴィスコ・テクノロジーズ（株） | みずほ証券株式会社 | 大量保有報告書（特例対象株券等） |
| S100U8H3 | 360 | 2024-08-14 16:58 | ヴィスコ・テクノロジーズ株式会社 | 足立 秀之 | 訂正報告書（大量保有報告書・変更報告書） |
| S100U86N | 350 | 2024-08-14 13:05 | ヴィスコ・テクノロジーズ株式会社 | 足立 秀之 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 6698 | 1 | 画像処理検査装置・外観検査～学習機能を備えた高精度な検査 | ヴィスコ・テクノロジーズ株式会社 | 2024-10-23 00:26:04 |
| 6698 | 2 | 見えないものを可視化する近赤外線カメラ｜ヴィスコ・テクノロジーズ株式会社 | 2024-06-21 17:40:49 |
| 6698 | 2 | 免責事項｜IR情報｜ヴィスコ・テクノロジーズ株式会社 | 2024-06-18 17:32:29 |
| 6698 | 2 | 電子公告｜IR情報｜ヴィスコ・テクノロジーズ株式会社 | 2024-06-18 17:32:28 |
| 6698 | 2 | IRお問い合わせ｜IR情報｜ヴィスコ・テクノロジーズ株式会社 | 2024-06-18 17:32:27 |
| 6698 | 2 | よくあるご質問｜IR情報｜ヴィスコ・テクノロジーズ株式会社 | 2024-06-18 17:32:26 |
| 6698 | 2 | 業績ハイライト｜IR情報｜ヴィスコ・テクノロジーズ株式会社 | 2024-06-18 17:32:25 |
| 6698 | 2 | 株主・投資家の皆さまへ｜IR情報｜ヴィスコ・テクノロジーズ株式会社 | 2024-06-18 17:32:22 |
| 6698 | 2 | 高速画像処理技術を誇る～VTV-9000miniR | ヴィスコ・テクノロジーズ株式会社 | 2024-06-15 09:59:31 |
| 6698 | 2 | 免責事項｜IR情報｜ヴィスコ・テクノロジーズ株式会社 | 2024-06-15 01:43:14 |