7717--Vテク-【精密機器】【検査装置】液晶、プラズマパネル向けファブレス方式
売上高:373350-当期純利益:7780-総資産:756060-時価:32083744----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202503102,2822,3002,2652,28816,30012101%100%31%100%103%109%95%102%
202503112,2612,2722,2232,27239,100-1699%100%240%100%104%108%94%102%
202503122,2672,2902,2632,27319,6001100%100%50%99%104%105%94%102%
202503132,2902,3002,2562,26320,700-10100%99%106%102%106%102%94%101%
202503142,2522,3052,2522,29942,30036102%102%204%100%102%97%95%103%
202503172,3352,3952,3262,33434,40035102%100%81%▲▲99%101%95%100%104%
202503182,3772,3772,3492,36033,90026101%99%99%▲▲▲101%105%90%100%105%
202503192,3442,4072,3442,37944,00019101%101%130%▲▲▲▲99%103%83%100%106%
202503212,3832,3962,3522,36252,400-1799%99%119%101%103%81%99%106%
202503242,3772,3892,3542,38928,20027101%101%54%100%101%81%100%107%
202503252,3902,4142,3792,38037,600-9100%100%133%102%95%80%100%106%
202503262,4122,4542,4002,45097,60070103%102%260%102%94%82%100%110%
202503272,4002,4572,3932,45784,4007100%102%86%▲▲99%93%84%100%110%
202503282,4312,4502,3952,41132,700-4698%99%39%98%90%87%98%108%
202503312,3482,3482,2932,30157,800-11095%98%177%▼▼99%86%89%94%103%
202504012,2912,3172,2582,25932,200-4298%99%56%▼▼▼100%84%91%92%101%
202504022,2652,2842,2402,26339,3004100%100%122%99%89%96%92%101%
202504032,1432,1522,0932,11591,700-14893%99%233%96%93%100%86%100%
202504042,0502,0661,9311,971124,100-14493%96%135%▼▼102%103%110%80%100%
202504081,8711,9521,8711,91379,900-5897%102%64%▼▼▼95%105%115%78%100%
202504091,8481,8481,7211,758106,500-15592%95%133%▼▼▼▼96%97%107%72%100%
202504101,9971,9971,9031,91467,400156109%96%63%104%104%123%78%109%
202504111,8011,8731,7911,87351,000-4198%104%76%101%100%118%76%107%
202504141,9111,9481,9081,93247,70059103%101%94%100%98%163%79%110%
202504151,9391,9511,9171,93451,2002100%100%107%▲▲96%96%163%79%110%
202504161,9401,9471,8551,85947,700-7596%96%93%102%105%171%76%106%
202504171,8451,8771,8411,87729,10018101%102%61%100%104%167%76%107%
202504181,8961,9061,8831,90425,50027101%100%88%▲▲98%107%166%77%108%
202504211,8981,8981,8431,85739,800-4798%98%156%101%111%172%76%106%
202504221,8401,8721,8401,85636,500-1100%101%92%▼▼102%106%166%76%106%
202504231,9041,9361,9041,93344,60077104%102%122%101%105%162%79%110%
202504241,9522,0101,9501,97538,60042102%101%87%▲▲102%103%158%80%112%
202504252,0002,0351,9982,03534,00060103%102%88%▲▲▲99%100%155%84%116%
202504282,0502,0502,0202,02035,600-1599%99%105%100%102%162%88%115%
202504302,0042,0201,9752,00747,700-1399%100%134%▼▼103%106%162%89%114%
202505012,0072,0721,9982,05866,30051103%103%139%100%109%159%91%117%
202505022,0462,0802,0352,04127,400-1799%100%41%100%111%159%97%116%
202505072,0412,0632,0252,04422,0003100%100%80%100%134%158%99%116%
202505082,0552,0762,0402,04725,5003100%100%116%▲▲104%154%159%99%116%
202505092,0472,1312,0472,13055,70083104%104%218%▲▲▲103%147%151%100%121%
202505122,1502,3002,1502,221183,40091104%103%329%▲▲▲▲98%132%141%100%120%
202505132,2992,3242,2352,26182,00040102%98%45%▲▲▲▲▲100%109%118%100%122%
202505142,7612,7612,7612,76138,800500122%100%47%▲▲▲▲▲▲107%101%110%100%149%
202505152,9613,1902,8863,160879,900399114%107%2268%▲▲▲▲▲▲▲97%99%103%100%170%
202505163,1203,1753,0153,025335,200-13596%97%38%98%102%106%96%163%
202505193,0203,0552,9052,954290,300-7198%98%87%▼▼98%101%105%93%159%
202505203,0503,1403,0003,000294,20046102%98%101%100%105%107%95%162%
202505213,0153,0402,9773,005124,8005100%100%42%▲▲104%109%108%95%162%
202505222,9753,1152,9703,080171,10075102%104%137%▲▲▲98%103%101%97%166%
202505233,1453,1503,0753,090138,90010100%98%81%▲▲▲▲101%106%0%98%160%
202505263,0653,1203,0203,08594,300-5100%101%68%101%101%0%98%156%
202505273,1503,2053,1353,170171,10085103%101%181%102%99%0%100%158%
202505283,1703,3503,1053,235234,60065102%102%137%▲▲99%97%0%100%161%
202505293,2903,3103,2153,245115,60010100%99%49%▲▲▲99%100%0%100%162%
202505303,2153,2653,1653,170105,500-7598%99%91%100%102%0%98%155%
202506023,1453,1703,0853,145129,200-2599%100%122%▼▼100%101%0%97%154%
202506033,1453,2003,1253,14571,4000100%100%55%--100%0%0%97%154%
202506043,1903,2703,1803,200110,00055102%100%154%100%0%0%99%156%
202506053,2203,2803,1353,215136,40015100%100%124%▲▲99%0%0%99%151%
202506063,2153,2453,1853,19060,800-2599%99%45%%%%98%144%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2025-05-3060,000396,70016,000214,50044,000182,200
2025-05-2357,300370,90015,600207,20041,700163,700
2025-05-1658,600352,80015,100199,90043,500152,900
2025-05-0935,300301,40024,400186,40010,900115,000
2025-05-0234,800291,20024,200178,20010,600113,000
2025-04-2533,400279,50024,200173,1009,200106,400
2025-04-1831,700283,60024,100167,5007,600116,100
2025-04-1128,800273,70024,600166,2004,200107,500
2025-04-0428,300319,60024,700175,5003,600144,100
2025-03-2829,700311,10024,200173,9005,500137,200
2025-03-2129,400306,20024,100179,2005,300127,000
2025-03-1428,300313,20024,100183,0004,200130,200
2025-03-0729,000322,00024,100180,6004,900141,400
2025-02-2828,900328,40024,100187,2004,800141,200
2025-02-2127,900326,80024,100184,4003,800142,400
2025-02-1429,400322,70024,000184,3005,400138,400
2025-02-0728,400335,40024,000195,0004,400140,400
2025-01-3131,300321,70024,000192,1007,300129,600
2025-01-2432,400322,00024,000196,8008,400125,200
2025-01-1732,600326,60024,300195,7008,300130,900
2025-01-1034,200326,40024,200193,70010,000132,700
2024-12-2734,500293,90024,300167,70010,200126,200
2024-12-2034,100314,50024,200171,8009,900142,700
2024-12-1330,600301,70024,200161,8006,400139,900
2024-12-0620,800307,80014,200163,9006,600143,900
2024-11-2921,800308,10014,200161,1007,600147,000
2024-11-2225,100310,50014,400163,80010,700146,700
2024-11-1521,500309,90014,100159,9007,400150,000
2024-11-0827,900283,40014,100154,80013,800128,600
2024-11-0124,900284,70014,100152,70010,800132,000
2024-10-2525,300276,30014,100153,90011,200122,400
2024-10-1826,400290,00014,100158,80012,300131,200
2024-10-1126,100296,00014,100157,10012,000138,900
2024-10-0426,600306,70014,200160,80012,400145,900
2024-09-2728,600293,20014,100160,20014,500133,000
2024-09-2030,000302,60017,100168,60012,900134,000
2024-09-1330,900306,00017,100171,10013,800134,900
2024-09-0628,800316,30017,200181,60011,600134,700
2024-08-3032,000311,10017,400179,50014,600131,600
2024-08-2335,500298,40017,500163,90018,000134,500
2024-08-1655,700314,00018,400169,60037,300144,400
2024-08-0933,000312,10021,000157,40012,000154,700
2024-08-0238,000360,40025,500178,30012,500182,100
2024-07-2642,600369,60025,500173,40017,100196,200
2024-07-1951,600358,10025,400173,60026,200184,500
2024-07-1253,300331,70025,700167,40027,600164,300
2024-07-0551,900334,10025,400175,10026,500159,000
2024-06-2851,000365,00027,200184,20023,800180,800
2024-06-2151,700389,00027,300199,40024,400189,600
2024-06-1459,700373,50027,300215,20032,400158,300
2024-06-0758,700369,60027,300207,30031,400162,300
2024-05-3164,700361,80027,600204,30037,100157,500
2024-05-2446,200342,40025,900179,10020,300163,300
2024-05-1756,800342,30035,000172,90021,800169,400
2024-05-1062,800376,10040,300177,70022,500198,400
2024-05-0263,900378,00040,500174,50023,400203,500
2024-04-2664,900376,00040,300173,80024,600202,200
2024-04-1965,100385,10040,500177,50024,600207,600
2024-04-1267,700374,30039,000177,10028,700197,200
2024-04-0563,500380,90039,000179,40024,500201,500
2024-03-2961,700390,40035,400179,00026,300211,400
2024-03-2263,200392,70037,100179,00026,100213,700
2024-03-1572,000402,10044,200178,80027,800223,300
2024-03-0877,500381,70044,300174,30033,200207,400
2024-03-0177,500400,30044,100175,80033,400224,500
2024-02-2275,800406,10041,100173,80034,700232,300
2024-02-1667,900389,80030,500167,90037,400221,900
2024-02-0968,100444,30029,600191,20038,500253,100
2024-02-0267,400436,40030,500194,00036,900242,400
2024-01-2671,700445,10030,600192,80041,100252,300
2024-01-1981,400400,00031,400185,90050,000214,100
2024-01-1278,300398,40031,100181,30047,200217,100

機関空売り情報

報告日空売り機関残高割合増減初値高値安値終値出来高
2025-06-03 Citigroup Global Markets Limited46,1040.45%-12,7003,1453,2003,1253,14571,400
2025-05-27 Citigroup Global Markets Limited58,8040.58%9,3003,1503,2053,1353,170171,100
2025-05-26 Citigroup Global Markets Limited49,5040.49%-1,0003,0653,1203,0203,08594,300
2025-05-23 Citigroup Global Markets Limited50,5040.50%4,4003,1453,1503,0753,090138,900
2025-05-21 Citigroup Global Markets Limited46,1040.45%-15,3003,0153,0402,9773,005124,800
2025-05-20 Citigroup Global Markets Limited61,4040.61%10,3003,0503,1403,0003,000294,200
2025-04-10 Citigroup Global Markets Limited51,1040.50%1,8001,9971,9971,9031,91467,400
2025-04-03 Citigroup Global Markets Limited49,3040.49%-1,2252,1432,1522,0932,11591,700
2025-03-17 Citigroup Global Markets Limited50,5290.50%1,8002,3352,3952,3262,33434,400
2025-03-07 Citigroup Global Markets Limited48,7290.48%-7,5002,2782,3122,2622,27651,800
2025-02-27 Citigroup Global Markets Limited56,2290.55%-7,9002,2922,3142,2832,31425,300
2025-02-18 Citigroup Global Markets Limited64,1290.63%2,2852,2932,2662,28279,600
2025-02-18 Integrated Core Strategies (Asia) Pte. Ltd.00.00%-72,4282,2852,2932,2662,28279,600
2024-12-30 Integrated Core Strategies (Asia) Pte. Ltd.72,4280.72%11,6002,4622,4662,4022,40857,000
2024-12-24 Integrated Core Strategies (Asia) Pte. Ltd.60,8280.60%6002,4212,4232,3722,39040,100
2024-12-19 Integrated Core Strategies (Asia) Pte. Ltd.60,2280.59%-1222,1902,2212,1882,21683,200
2024-12-18 Integrated Core Strategies (Asia) Pte. Ltd.60,3500.60%772,2592,2612,2212,22928,700
2024-11-28 Integrated Core Strategies (Asia) Pte. Ltd.60,2730.59%-1002,2292,2702,2092,26244,700
2024-11-25 Integrated Core Strategies (Asia) Pte. Ltd.60,3730.60%1002,3402,3842,3232,33456,400
2024-11-22 Integrated Core Strategies (Asia) Pte. Ltd.60,2730.59%-5,1002,3452,3772,3092,31975,200
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.65,3730.64%-33,8002,4632,4802,4112,434144,600
2024-10-25 Integrated Core Strategies (Asia) Pte. Ltd.99,1730.98%-2,0002,3992,4162,3502,37032,300
2024-10-23 Integrated Core Strategies (Asia) Pte. Ltd.101,1731.00%9432,4222,4362,3882,38829,000
2024-09-10 Integrated Core Strategies (Asia) Pte. Ltd.100,2300.99%-7032,6002,6002,5192,52734,100
2024-08-16 Integrated Core Strategies (Asia) Pte. Ltd.100,9331.00%3592,7872,9372,7752,908298,100
2024-08-02 Integrated Core Strategies (Asia) Pte. Ltd.100,5740.99%-1,7582,6882,6952,5842,584157,100
2024-07-09 Integrated Core Strategies (Asia) Pte. Ltd.102,3321.01%11,7003,1853,3103,1853,270118,300
2024-07-04 Integrated Core Strategies (Asia) Pte. Ltd.90,6320.90%2,7003,2653,2853,1603,18098,800
2024-07-04 Integrated Core Strategies (Asia) Pte. Ltd.90,6320.90%2,7003,2653,2853,1603,18098,800
2024-07-03 Integrated Core Strategies (Asia) Pte. Ltd.87,9320.87%27,0293,1153,2103,0853,200157,600
2024-06-28 Integrated Core Strategies (Asia) Pte. Ltd.60,9030.60%6,5103,1003,1153,0453,05557,900
2024-06-19 Integrated Core Strategies (Asia) Pte. Ltd.54,3930.54%-5,9733,3153,3303,1253,180180,700
2024-06-18 Integrated Core Strategies (Asia) Pte. Ltd.60,3660.60%2003,1653,3003,1253,295174,600
2024-06-13 Integrated Core Strategies (Asia) Pte. Ltd.60,1660.59%-1,2153,2003,2003,0403,04085,000
2024-06-12 Integrated Core Strategies (Asia) Pte. Ltd.61,3810.61%2,7983,1103,1953,1103,15090,000
2024-06-05 Integrated Core Strategies (Asia) Pte. Ltd.58,5830.58%-7,4593,0003,0502,9672,97273,100
2024-05-30 Integrated Core Strategies (Asia) Pte. Ltd.66,0420.65%7,0002,9853,1102,9583,075141,700
2024-05-28 Integrated Core Strategies (Asia) Pte. Ltd.59,0420.58%10,3713,1753,2203,0903,100301,600

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UDUO3502024-09-20 09:17株式会社ブイ・テクノロジー三井住友トラスト・アセットマネジメント株式会社変更報告書(特例対象株券等)

企業サイト更新情報