| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 108 | 108 | 105 | 106 | 137,800 | -2 | 98% | 98% | 219% | ▼ | 99% | 98% | 98% | 91% | 101% |
| 20240925 | 106 | 107 | 105 | 105 | 44,700 | -1 | 99% | 99% | 32% | ▼▼ | 100% | 99% | 99% | 91% | 100% |
| 20240926 | 105 | 106 | 105 | 105 | 73,900 | 0 | 100% | 100% | 165% | -- | 100% | 101% | 99% | 91% | 100% |
| 20240927 | 105 | 106 | 104 | 105 | 183,500 | 0 | 100% | 100% | 248% | -- | 99% | 102% | 100% | 91% | 100% |
| 20240930 | 104 | 105 | 103 | 103 | 142,100 | -2 | 98% | 99% | 77% | ▼ | 100% | 102% | 100% | 91% | 100% |
| 20241001 | 104 | 106 | 103 | 104 | 81,300 | 1 | 101% | 100% | 57% | ▲ | 100% | 102% | 109% | 92% | 101% |
| 20241002 | 104 | 105 | 103 | 104 | 56,300 | 0 | 100% | 100% | 69% | -- | 101% | 99% | 108% | 92% | 101% |
| 20241003 | 105 | 106 | 104 | 106 | 63,200 | 2 | 102% | 101% | 112% | ▲ | 98% | 98% | 108% | 95% | 103% |
| 20241004 | 106 | 107 | 104 | 104 | 88,300 | -2 | 98% | 98% | 140% | ▼ | 101% | 99% | 110% | 94% | 101% |
| 20241007 | 105 | 106 | 104 | 106 | 50,000 | 2 | 102% | 101% | 57% | ▲ | 98% | 97% | 108% | 98% | 103% |
| 20241008 | 106 | 106 | 104 | 104 | 52,300 | -2 | 98% | 98% | 105% | ▼ | 100% | 99% | 111% | 96% | 101% |
| 20241009 | 104 | 105 | 104 | 104 | 26,600 | 0 | 100% | 100% | 51% | -- | 100% | 99% | 111% | 96% | 101% |
| 20241010 | 104 | 104 | 102 | 104 | 104,600 | 0 | 100% | 100% | 393% | -- | 98% | 99% | 111% | 96% | 101% |
| 20241011 | 104 | 104 | 102 | 102 | 48,200 | -2 | 98% | 98% | 46% | ▼ | 101% | 102% | 114% | 94% | 100% |
| 20241015 | 102 | 104 | 102 | 103 | 32,300 | 1 | 101% | 101% | 67% | ▲ | 100% | 101% | 127% | 95% | 101% |
| 20241016 | 103 | 104 | 103 | 103 | 40,000 | 0 | 100% | 100% | 124% | -- | 99% | 100% | 127% | 95% | 101% |
| 20241017 | 103 | 104 | 102 | 102 | 28,600 | -1 | 99% | 99% | 72% | ▼ | 101% | 99% | 128% | 94% | 100% |
| 20241018 | 102 | 103 | 102 | 103 | 36,600 | 1 | 101% | 101% | 128% | ▲ | 101% | 98% | 128% | 95% | 101% |
| 20241021 | 103 | 104 | 102 | 104 | 33,600 | 1 | 101% | 101% | 92% | ▲▲ | 100% | 98% | 132% | 96% | 102% |
| 20241022 | 103 | 104 | 101 | 103 | 143,000 | -1 | 99% | 100% | 426% | ▼ | 97% | 99% | 132% | 97% | 101% |
| 20241023 | 103 | 103 | 100 | 100 | 91,300 | -3 | 97% | 97% | 64% | ▼▼ | 100% | 112% | 136% | 94% | 100% |
| 20241024 | 101 | 102 | 100 | 101 | 68,600 | 1 | 101% | 100% | 75% | ▲ | 99% | 112% | 139% | 95% | 101% |
| 20241025 | 101 | 101 | 99 | 100 | 121,200 | -1 | 99% | 99% | 177% | ▼ | 102% | 116% | 141% | 94% | 100% |
| 20241028 | 99 | 102 | 99 | 101 | 67,600 | 1 | 101% | 102% | 56% | ▲ | 101% | 114% | 139% | 95% | 101% |
| 20241029 | 101 | 103 | 101 | 102 | 66,600 | 1 | 101% | 101% | 99% | ▲▲ | 99% | 99% | 123% | 96% | 102% |
| 20241030 | 114 | 130 | 111 | 113 | 4,770,900 | 11 | 111% | 99% | 7164% | ▲▲▲ | 99% | 98% | 123% | 100% | 113% |
| 20241031 | 114 | 116 | 108 | 113 | 647,000 | 0 | 100% | 99% | 14% | -- | 105% | 103% | 127% | 100% | 113% |
| 20241101 | 110 | 115 | 110 | 115 | 236,800 | 2 | 102% | 105% | 37% | ▲ | 98% | 100% | 122% | 100% | 115% |
| 20241105 | 115 | 115 | 110 | 113 | 175,100 | -2 | 98% | 98% | 74% | ▼ | 96% | 102% | 123% | 98% | 113% |
| 20241106 | 114 | 117 | 110 | 110 | 227,700 | -3 | 97% | 96% | 130% | ▼▼ | 99% | 116% | 124% | 96% | 110% |
| 20241107 | 113 | 113 | 110 | 112 | 123,800 | 2 | 102% | 99% | 54% | ▲ | 101% | 117% | 125% | 97% | 112% |
| 20241108 | 112 | 114 | 111 | 113 | 76,700 | 1 | 101% | 101% | 62% | ▲▲ | 102% | 115% | 123% | 98% | 113% |
| 20241111 | 113 | 115 | 111 | 115 | 75,400 | 2 | 102% | 102% | 98% | ▲▲▲ | 101% | 115% | 117% | 100% | 115% |
| 20241112 | 115 | 117 | 114 | 116 | 195,200 | 1 | 101% | 101% | 259% | ▲▲▲▲ | 96% | 100% | 99% | 100% | 116% |
| 20241113 | 136 | 144 | 124 | 131 | 7,196,200 | 15 | 113% | 96% | 3687% | ▲▲▲▲▲ | 93% | 97% | 94% | 100% | 131% |
| 20241114 | 140 | 141 | 128 | 130 | 1,210,500 | -1 | 99% | 93% | 17% | ▼ | 97% | 105% | 101% | 99% | 130% |
| 20241115 | 131 | 135 | 127 | 127 | 563,500 | -3 | 98% | 97% | 47% | ▼▼ | 102% | 109% | 102% | 97% | 127% |
| 20241118 | 129 | 139 | 129 | 132 | 688,000 | 5 | 104% | 102% | 122% | ▲ | 101% | 104% | 99% | 100% | 132% |
| 20241119 | 134 | 137 | 132 | 136 | 327,000 | 4 | 103% | 101% | 48% | ▲▲ | 100% | 102% | 97% | 100% | 136% |
| 20241120 | 136 | 138 | 135 | 136 | 233,400 | 0 | 100% | 100% | 71% | -- | 101% | 99% | 97% | 100% | 136% |
| 20241121 | 136 | 137 | 135 | 137 | 164,300 | 1 | 101% | 101% | 70% | ▲ | 102% | 98% | 96% | 100% | 137% |
| 20241122 | 137 | 140 | 136 | 140 | 256,000 | 3 | 102% | 102% | 156% | ▲▲ | 99% | 94% | 94% | 100% | 140% |
| 20241125 | 140 | 144 | 138 | 139 | 399,900 | -1 | 99% | 99% | 156% | ▼ | 95% | 93% | 94% | 99% | 138% |
| 20241126 | 141 | 141 | 133 | 134 | 505,200 | -5 | 96% | 95% | 126% | ▼▼ | 99% | 95% | 98% | 96% | 131% |
| 20241127 | 135 | 135 | 133 | 134 | 115,800 | 0 | 100% | 99% | 23% | -- | 99% | 96% | 98% | 96% | 122% |
| 20241128 | 134 | 136 | 132 | 132 | 201,400 | -2 | 99% | 99% | 174% | ▼ | 99% | 97% | 99% | 94% | 120% |
| 20241129 | 132 | 134 | 130 | 131 | 144,600 | -1 | 99% | 99% | 72% | ▼▼ | 98% | 98% | 100% | 94% | 119% |
| 20241202 | 131 | 132 | 127 | 128 | 325,500 | -3 | 98% | 98% | 225% | ▼▼▼ | 100% | 101% | 102% | 91% | 116% |
| 20241203 | 128 | 129 | 126 | 128 | 200,900 | 0 | 100% | 100% | 62% | -- | 96% | 101% | 102% | 91% | 116% |
| 20241204 | 128 | 128 | 123 | 123 | 301,600 | -5 | 96% | 96% | 150% | ▼ | 102% | 106% | 103% | 88% | 110% |
| 20241205 | 125 | 128 | 124 | 128 | 161,100 | 5 | 104% | 102% | 53% | ▲ | 98% | 104% | 100% | 91% | 113% |
| 20241206 | 127 | 128 | 125 | 125 | 130,000 | -3 | 98% | 98% | 81% | ▼ | 102% | 103% | 0% | 89% | 109% |
| 20241209 | 126 | 129 | 125 | 129 | 99,600 | 4 | 103% | 102% | 77% | ▲ | 98% | 100% | 0% | 92% | 111% |
| 20241210 | 130 | 130 | 127 | 127 | 118,200 | -2 | 98% | 98% | 119% | ▼ | 104% | 101% | 0% | 91% | 103% |
| 20241211 | 127 | 132 | 127 | 132 | 165,900 | 5 | 104% | 104% | 140% | ▲ | 98% | 98% | 0% | 94% | 107% |
| 20241212 | 133 | 134 | 128 | 130 | 242,500 | -2 | 98% | 98% | 146% | ▼ | 100% | 101% | 0% | 93% | 106% |
| 20241213 | 130 | 131 | 129 | 130 | 92,300 | 0 | 100% | 100% | 38% | -- | 98% | 99% | 0% | 93% | 106% |
| 20241216 | 130 | 130 | 127 | 127 | 125,900 | -3 | 98% | 98% | 136% | ▼ | 100% | 99% | 0% | 91% | 103% |
| 20241217 | 128 | 130 | 127 | 128 | 87,000 | 1 | 101% | 100% | 69% | ▲ | 102% | 0% | 0% | 91% | 104% |
| 20241218 | 129 | 132 | 128 | 131 | 258,700 | 3 | 102% | 102% | 297% | ▲▲ | 100% | 0% | 0% | 94% | 107% |
| 20241219 | 129 | 131 | 128 | 129 | 85,100 | -2 | 98% | 100% | 33% | ▼ | 100% | 0% | 0% | 92% | 105% |
| 20241220 | 127 | 128 | 125 | 127 | 297,000 | -2 | 98% | 100% | 349% | ▼▼ | % | % | % | 91% | 103% |
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 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 1,558,300 | 0 | 631,500 | 0 | 926,800 |
| 2024-12-06 | 0 | 1,589,800 | 0 | 673,800 | 0 | 916,000 |
| 2024-11-29 | 0 | 1,537,500 | 0 | 652,500 | 0 | 885,000 |
| 2024-11-22 | 0 | 1,579,700 | 0 | 646,600 | 0 | 933,100 |
| 2024-11-15 | 0 | 1,562,800 | 0 | 621,500 | 0 | 941,300 |
| 2024-11-08 | 0 | 1,524,000 | 0 | 686,300 | 0 | 837,700 |
| 2024-11-01 | 800 | 1,471,400 | 800 | 650,600 | 0 | 820,800 |
| 2024-10-25 | 0 | 1,374,000 | 0 | 635,700 | 0 | 738,300 |
| 2024-10-18 | 0 | 1,360,100 | 0 | 637,800 | 0 | 722,300 |
| 2024-10-11 | 0 | 1,342,300 | 0 | 637,500 | 0 | 704,800 |
| 2024-10-04 | 0 | 1,344,000 | 0 | 621,600 | 0 | 722,400 |
| 2024-09-27 | 0 | 1,301,900 | 0 | 606,700 | 0 | 695,200 |
| 2024-09-20 | 0 | 1,272,800 | 0 | 586,200 | 0 | 686,600 |
| 2024-09-13 | 0 | 1,301,400 | 0 | 586,500 | 0 | 714,900 |
| 2024-09-06 | 0 | 1,278,500 | 0 | 583,600 | 0 | 694,900 |
| 2024-08-30 | 0 | 1,252,100 | 0 | 515,400 | 0 | 736,700 |
| 2024-08-23 | 0 | 1,243,800 | 0 | 528,000 | 0 | 715,800 |
| 2024-08-16 | 0 | 1,247,200 | 0 | 513,300 | 0 | 733,900 |
| 2024-08-09 | 0 | 1,207,500 | 0 | 469,200 | 0 | 738,300 |
| 2024-08-02 | 0 | 1,512,500 | 0 | 636,600 | 0 | 875,900 |
| 2024-07-26 | 0 | 1,445,800 | 0 | 602,100 | 0 | 843,700 |
| 2024-07-19 | 0 | 1,486,600 | 0 | 612,900 | 0 | 873,700 |
| 2024-07-12 | 0 | 1,513,000 | 0 | 594,500 | 0 | 918,500 |
| 2024-07-05 | 0 | 1,503,200 | 0 | 645,500 | 0 | 857,700 |
| 2024-06-28 | 2,000 | 1,263,300 | 2,000 | 625,400 | 0 | 637,900 |
| 2024-06-21 | 0 | 1,178,900 | 0 | 596,100 | 0 | 582,800 |
| 2024-06-14 | 0 | 1,147,600 | 0 | 595,300 | 0 | 552,300 |
| 2024-06-07 | 0 | 1,189,100 | 0 | 596,000 | 0 | 593,100 |
| 2024-05-31 | 0 | 1,227,000 | 0 | 612,700 | 0 | 614,300 |
| 2024-05-24 | 0 | 1,219,200 | 0 | 605,500 | 0 | 613,700 |
| 2024-05-17 | 0 | 1,233,900 | 0 | 611,100 | 0 | 622,800 |
| 2024-05-10 | 0 | 1,277,200 | 0 | 617,400 | 0 | 659,800 |
| 2024-05-02 | 0 | 1,271,900 | 0 | 605,800 | 0 | 666,100 |
| 2024-04-26 | 0 | 1,282,600 | 0 | 606,800 | 0 | 675,800 |
| 2024-04-19 | 0 | 1,254,700 | 0 | 568,500 | 0 | 686,200 |
| 2024-04-12 | 0 | 1,308,900 | 0 | 578,300 | 0 | 730,600 |
| 2024-04-05 | 0 | 1,340,900 | 0 | 597,700 | 0 | 743,200 |
| 2024-03-29 | 0 | 1,422,500 | 0 | 593,700 | 0 | 828,800 |
| 2024-03-22 | 0 | 1,353,500 | 0 | 584,900 | 0 | 768,600 |
| 2024-03-15 | 0 | 1,338,700 | 0 | 622,000 | 0 | 716,700 |
| 2024-03-08 | 0 | 1,412,500 | 0 | 653,700 | 0 | 758,800 |
| 2024-03-01 | 0 | 1,330,300 | 0 | 622,700 | 0 | 707,600 |
| 2024-02-22 | 0 | 1,411,300 | 0 | 635,300 | 0 | 776,000 |
| 2024-02-16 | 0 | 1,567,700 | 0 | 742,000 | 0 | 825,700 |
| 2024-02-09 | 0 | 1,534,500 | 0 | 669,800 | 0 | 864,700 |
| 2024-02-02 | 0 | 1,348,300 | 0 | 622,600 | 0 | 725,700 |
| 2024-01-26 | 0 | 1,334,900 | 0 | 615,200 | 0 | 719,700 |
| 2024-01-19 | 0 | 1,728,100 | 0 | 711,800 | 0 | 1,016,300 |
| 2024-01-12 | 0 | 1,688,700 | 0 | 685,300 | 0 | 1,003,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-03-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 217,300 | 0.49% | ▼ | -10,600 | 137 | 143 | 134 | 136 | 425,400 |
| 2024-03-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 227,900 | 0.51% | ▲ | 12,400 | 127 | 132 | 125 | 131 | 446,800 |
| 2024-03-04 | JPM Securities Japan Co Ltd. | 212,058 | 0.48% | ▼ | -10,300 | 127 | 130 | 126 | 127 | 466,800 |
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 |
|---|---|---|---|---|---|
| S100UVR2 | 350 | 2024-12-02 14:40 | 株式会社ヴィア・ホールディングス | 野村證券株式会社 | 変更報告書 |
| S100UNIC | 350 | 2024-11-07 11:39 | 株式会社ヴィア・ホールディングス | 野村證券株式会社 | 変更報告書 |
| S100SYI9 | 350 | 2024-02-27 10:30 | 株式会社ヴィア・ホールディングス | 野村證券株式会社 | 変更報告書 |
| S100SVQ4 | 350 | 2024-02-14 10:44 | 株式会社ヴィア・ホールディングス | 野村證券株式会社 | 変更報告書 |
| S100SPMA | 350 | 2024-02-01 14:41 | 株式会社ヴィア・ホールディングス | 野村證券株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7918 | 1 | 株式会社 ヴィア・ホールディングス | 2024-12-22 00:27:24 |
| 7918 | 2 | 2016年度｜IRニュース｜株式会社ヴィア・ホールディングス | 2024-06-18 20:27:52 |
| 7918 | 2 | 投資家の皆様へ｜IR情報｜株式会社 ヴィア・ホールディングス | 2024-06-18 20:27:50 |
| 7918 | 2 | 株主優待制度｜IR情報｜株式会社 ヴィア・ホールディングス | 2024-06-18 20:27:49 |
| 7918 | 2 | 決算公告｜IR情報｜株式会社 ヴィア・ホールディングス | 2024-06-18 20:27:48 |
| 7918 | 2 | 株式情報｜IR情報｜株式会社 ヴィア・ホールディングス | 2024-06-18 20:27:47 |
| 7918 | 2 | 連結財務諸表(要旨)｜財務・業績｜株式会社 ヴィア・ホールディングス | 2024-06-18 20:27:46 |
| 7918 | 2 | 業績ハイライト｜財務・業績｜株式会社 ヴィア・ホールディングス | 2024-06-18 20:27:45 |
| 7918 | 2 | コーポレート・ガバナンス｜IRライブラリ｜株式会社 ヴィア・ホールディングス | 2024-06-18 20:27:44 |
| 7918 | 2 | 決算説明会/会社説明会｜IRライブラリ｜株式会社ヴィア・ホールディングス | 2024-06-18 20:27:43 |