| 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 | 385 | 386 | 383 | 385 | 29,000 | -1 | 100% | 100% | 250% | ▼ | 101% | 101% | 99% | 99% | 100% |
| 20240726 | 383 | 386 | 383 | 385 | 8,200 | 0 | 100% | 101% | 28% | -- | 100% | 99% | 98% | 99% | 100% |
| 20240729 | 386 | 387 | 384 | 387 | 14,600 | 2 | 101% | 100% | 178% | ▲ | 99% | 98% | 97% | 100% | 101% |
| 20240730 | 387 | 387 | 385 | 385 | 9,000 | -2 | 99% | 99% | 62% | ▼ | 101% | 96% | 98% | 99% | 100% |
| 20240731 | 385 | 387 | 384 | 387 | 16,900 | 2 | 101% | 101% | 188% | ▲ | 99% | 98% | 98% | 100% | 101% |
| 20240801 | 387 | 387 | 384 | 384 | 5,500 | -3 | 99% | 99% | 33% | ▼ | 98% | 98% | 98% | 99% | 100% |
| 20240802 | 384 | 384 | 365 | 378 | 76,000 | -6 | 98% | 98% | 1382% | ▼▼ | 97% | 104% | 104% | 97% | 100% |
| 20240805 | 362 | 372 | 350 | 350 | 108,200 | -28 | 93% | 97% | 142% | ▼▼▼ | 104% | 107% | 106% | 90% | 100% |
| 20240806 | 355 | 373 | 354 | 370 | 54,700 | 20 | 106% | 104% | 51% | ▲ | 102% | 102% | 102% | 95% | 106% |
| 20240807 | 370 | 378 | 364 | 378 | 17,400 | 8 | 102% | 102% | 32% | ▲▲ | 101% | 101% | 102% | 97% | 108% |
| 20240808 | 372 | 378 | 372 | 375 | 12,600 | -3 | 99% | 101% | 72% | ▼ | 101% | 101% | 102% | 97% | 107% |
| 20240809 | 372 | 382 | 372 | 377 | 17,900 | 2 | 101% | 101% | 142% | ▲ | 101% | 100% | 100% | 97% | 108% |
| 20240813 | 377 | 380 | 376 | 379 | 10,100 | 2 | 101% | 101% | 56% | ▲▲ | 99% | 99% | 100% | 98% | 108% |
| 20240814 | 379 | 380 | 375 | 377 | 6,600 | -2 | 99% | 99% | 65% | ▼ | 100% | 100% | 100% | 97% | 108% |
| 20240815 | 377 | 378 | 377 | 377 | 4,100 | 0 | 100% | 100% | 62% | -- | 100% | 100% | 100% | 97% | 108% |
| 20240816 | 377 | 379 | 375 | 376 | 40,900 | -1 | 100% | 100% | 998% | ▼ | 99% | 99% | 100% | 97% | 107% |
| 20240819 | 379 | 379 | 376 | 377 | 6,300 | 1 | 100% | 99% | 15% | ▲ | 100% | 100% | 100% | 97% | 108% |
| 20240820 | 378 | 379 | 374 | 377 | 22,100 | 0 | 100% | 100% | 351% | -- | 99% | 100% | 100% | 97% | 108% |
| 20240821 | 378 | 378 | 375 | 375 | 6,200 | -2 | 99% | 99% | 28% | ▼ | 100% | 100% | 101% | 97% | 107% |
| 20240822 | 375 | 376 | 374 | 376 | 5,900 | 1 | 100% | 100% | 95% | ▲ | 100% | 101% | 100% | 97% | 107% |
| 20240823 | 376 | 376 | 374 | 375 | 5,000 | -1 | 100% | 100% | 85% | ▼ | 100% | 101% | 100% | 97% | 107% |
| 20240826 | 376 | 377 | 375 | 377 | 13,000 | 2 | 101% | 100% | 260% | ▲ | 100% | 100% | 100% | 97% | 108% |
| 20240827 | 376 | 378 | 375 | 376 | 14,100 | -1 | 100% | 100% | 108% | ▼ | 100% | 101% | 100% | 97% | 107% |
| 20240828 | 376 | 378 | 376 | 376 | 6,100 | 0 | 100% | 100% | 43% | -- | 100% | 100% | 99% | 97% | 107% |
| 20240829 | 377 | 378 | 376 | 378 | 6,100 | 2 | 101% | 100% | 100% | ▲ | 100% | 100% | 99% | 98% | 108% |
| 20240830 | 377 | 379 | 376 | 377 | 12,300 | -1 | 100% | 100% | 202% | ▼ | 100% | 100% | 99% | 99% | 108% |
| 20240902 | 377 | 378 | 376 | 376 | 4,400 | -1 | 100% | 100% | 36% | ▼▼ | 100% | 99% | 99% | 99% | 107% |
| 20240903 | 378 | 378 | 376 | 378 | 9,300 | 2 | 101% | 100% | 211% | ▲ | 99% | 99% | 99% | 100% | 102% |
| 20240904 | 378 | 378 | 376 | 376 | 16,800 | -2 | 99% | 99% | 181% | ▼ | 100% | 99% | 99% | 99% | 100% |
| 20240905 | 377 | 378 | 375 | 377 | 10,700 | 1 | 100% | 100% | 64% | ▲ | 99% | 99% | 99% | 99% | 101% |
| 20240906 | 378 | 378 | 375 | 376 | 6,400 | -1 | 100% | 99% | 60% | ▼ | 99% | 99% | 99% | 99% | 100% |
| 20240909 | 377 | 377 | 374 | 374 | 11,000 | -2 | 99% | 99% | 172% | ▼▼ | 99% | 99% | 99% | 99% | 100% |
| 20240910 | 377 | 378 | 374 | 375 | 12,400 | 1 | 100% | 99% | 113% | ▲ | 100% | 100% | 99% | 99% | 100% |
| 20240911 | 375 | 375 | 373 | 374 | 10,900 | -1 | 100% | 100% | 88% | ▼ | 99% | 99% | 99% | 99% | 100% |
| 20240912 | 377 | 377 | 373 | 375 | 7,200 | 1 | 100% | 99% | 66% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20240913 | 374 | 375 | 373 | 373 | 10,100 | -2 | 99% | 100% | 140% | ▼ | 99% | 99% | 99% | 99% | 100% |
| 20240917 | 378 | 378 | 373 | 374 | 6,800 | 1 | 100% | 99% | 67% | ▲ | 100% | 100% | 100% | 99% | 100% |
| 20240918 | 374 | 375 | 373 | 373 | 2,700 | -1 | 100% | 100% | 40% | ▼ | 99% | 100% | 99% | 99% | 100% |
| 20240919 | 375 | 376 | 373 | 373 | 16,500 | 0 | 100% | 99% | 611% | -- | 100% | 100% | 99% | 99% | 100% |
| 20240920 | 375 | 375 | 373 | 374 | 6,200 | 1 | 100% | 100% | 38% | ▲ | 99% | 100% | 100% | 99% | 100% |
| 20240924 | 374 | 378 | 371 | 372 | 16,900 | -2 | 99% | 99% | 273% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20240925 | 372 | 374 | 371 | 373 | 5,900 | 1 | 100% | 100% | 35% | ▲ | 100% | 99% | 100% | 99% | 100% |
| 20240926 | 373 | 374 | 371 | 374 | 16,500 | 1 | 100% | 100% | 280% | ▲▲ | 101% | 101% | 101% | 99% | 101% |
| 20240927 | 368 | 374 | 367 | 373 | 17,600 | -1 | 100% | 101% | 107% | ▼ | 101% | 101% | 100% | 99% | 100% |
| 20240930 | 370 | 372 | 370 | 372 | 11,900 | -1 | 100% | 101% | 68% | ▼▼ | 100% | 101% | 100% | 98% | 100% |
| 20241001 | 370 | 373 | 370 | 371 | 9,700 | -1 | 100% | 100% | 82% | ▼▼▼ | 99% | 100% | 99% | 98% | 100% |
| 20241002 | 373 | 373 | 371 | 371 | 5,400 | 0 | 100% | 99% | 56% | -- | 100% | 100% | 99% | 98% | 100% |
| 20241003 | 373 | 373 | 371 | 372 | 14,200 | 1 | 100% | 100% | 263% | ▲ | 100% | 100% | 99% | 99% | 100% |
| 20241004 | 372 | 376 | 371 | 373 | 17,800 | 1 | 100% | 100% | 125% | ▲▲ | 100% | 100% | 99% | 99% | 101% |
| 20241007 | 372 | 375 | 372 | 372 | 5,400 | -1 | 100% | 100% | 30% | ▼ | 99% | 99% | 0% | 99% | 100% |
| 20241008 | 374 | 374 | 371 | 371 | 5,400 | -1 | 100% | 99% | 100% | ▼▼ | 100% | 100% | 0% | 99% | 100% |
| 20241009 | 371 | 373 | 371 | 372 | 3,300 | 1 | 100% | 100% | 61% | ▲ | 101% | 100% | 0% | 99% | 100% |
| 20241010 | 371 | 373 | 371 | 373 | 2,100 | 1 | 100% | 101% | 64% | ▲▲ | 100% | 100% | 0% | 99% | 101% |
| 20241011 | 371 | 373 | 371 | 372 | 7,500 | -1 | 100% | 100% | 357% | ▼ | 100% | 100% | 0% | 99% | 100% |
| 20241015 | 371 | 372 | 371 | 371 | 6,300 | -1 | 100% | 100% | 84% | ▼▼ | 100% | 99% | 0% | 99% | 100% |
| 20241016 | 371 | 372 | 370 | 370 | 12,700 | -1 | 100% | 100% | 202% | ▼▼▼ | 100% | 100% | 0% | 99% | 100% |
| 20241017 | 370 | 371 | 370 | 371 | 11,400 | 1 | 100% | 100% | 90% | ▲ | 100% | 0% | 0% | 99% | 100% |
| 20241018 | 370 | 371 | 368 | 370 | 14,100 | -1 | 100% | 100% | 124% | ▼ | 100% | 0% | 0% | 99% | 100% |
| 20241021 | 369 | 370 | 369 | 369 | 5,200 | -1 | 100% | 100% | 37% | ▼▼ | 100% | 0% | 0% | 99% | 100% |
| 20241022 | 370 | 370 | 369 | 369 | 3,400 | 0 | 100% | 100% | 65% | -- | % | % | % | 99% | 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 | 0 | 67,700 | 0 | 44,800 | 0 | 22,900 |
| 2024-10-11 | 0 | 67,900 | 0 | 44,900 | 0 | 23,000 |
| 2024-10-04 | 0 | 67,800 | 0 | 44,700 | 0 | 23,100 |
| 2024-09-27 | 0 | 66,600 | 0 | 43,400 | 0 | 23,200 |
| 2024-09-20 | 0 | 69,600 | 0 | 44,100 | 0 | 25,500 |
| 2024-09-13 | 0 | 69,800 | 0 | 44,400 | 0 | 25,400 |
| 2024-09-06 | 0 | 69,900 | 0 | 44,500 | 0 | 25,400 |
| 2024-08-30 | 0 | 70,500 | 0 | 44,300 | 0 | 26,200 |
| 2024-08-23 | 0 | 68,000 | 0 | 44,100 | 0 | 23,900 |
| 2024-08-16 | 0 | 67,400 | 0 | 44,100 | 0 | 23,300 |
| 2024-08-09 | 0 | 65,700 | 0 | 43,800 | 0 | 21,900 |
| 2024-08-02 | 0 | 80,000 | 0 | 51,700 | 0 | 28,300 |
| 2024-07-26 | 0 | 83,500 | 0 | 52,500 | 0 | 31,000 |
| 2024-07-19 | 0 | 92,200 | 0 | 52,700 | 0 | 39,500 |
| 2024-07-12 | 0 | 86,600 | 0 | 51,800 | 0 | 34,800 |
| 2024-07-05 | 0 | 74,100 | 0 | 51,600 | 0 | 22,500 |
| 2024-06-28 | 100 | 78,000 | 100 | 55,600 | 0 | 22,400 |
| 2024-06-21 | 0 | 79,100 | 0 | 56,500 | 0 | 22,600 |
| 2024-06-14 | 0 | 79,000 | 0 | 55,800 | 0 | 23,200 |
| 2024-06-07 | 0 | 84,900 | 0 | 58,900 | 0 | 26,000 |
| 2024-05-31 | 100 | 77,300 | 100 | 55,900 | 0 | 21,400 |
| 2024-05-24 | 0 | 76,100 | 0 | 55,900 | 0 | 20,200 |
| 2024-05-17 | 0 | 78,100 | 0 | 56,300 | 0 | 21,800 |
| 2024-05-10 | 0 | 81,200 | 0 | 59,700 | 0 | 21,500 |
| 2024-05-02 | 0 | 79,000 | 0 | 59,200 | 0 | 19,800 |
| 2024-04-26 | 0 | 77,600 | 0 | 57,400 | 0 | 20,200 |
| 2024-04-19 | 0 | 78,500 | 0 | 58,100 | 0 | 20,400 |
| 2024-04-12 | 0 | 85,400 | 0 | 60,100 | 0 | 25,300 |
| 2024-04-05 | 0 | 93,200 | 0 | 59,500 | 0 | 33,700 |
| 2024-03-29 | 0 | 92,900 | 0 | 58,400 | 0 | 34,500 |
| 2024-03-22 | 100 | 100,900 | 100 | 56,600 | 0 | 44,300 |
| 2024-03-15 | 0 | 97,500 | 0 | 57,700 | 0 | 39,800 |
| 2024-03-08 | 0 | 100,500 | 0 | 57,500 | 0 | 43,000 |
| 2024-03-01 | 0 | 101,900 | 0 | 57,500 | 0 | 44,400 |
| 2024-02-22 | 0 | 103,800 | 0 | 58,200 | 0 | 45,600 |
| 2024-02-16 | 0 | 101,800 | 0 | 56,300 | 0 | 45,500 |
| 2024-02-09 | 0 | 97,800 | 0 | 57,100 | 0 | 40,700 |
| 2024-02-02 | 0 | 101,300 | 0 | 59,100 | 0 | 42,200 |
| 2024-01-26 | 0 | 106,100 | 0 | 62,600 | 0 | 43,500 |
| 2024-01-19 | 0 | 102,500 | 0 | 61,300 | 0 | 41,200 |
| 2024-01-12 | 0 | 104,200 | 0 | 65,500 | 0 | 38,700 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241010 | 13:00 | ベリテ | 2024年９月度 前年比速報 |
| 20240910 | 13:00 | ベリテ | 2024年８月度 前年比速報 |
| 20240813 | 13:00 | ベリテ | 2025年３月期 第１四半期決算短信〔日本基準〕（非連結） |
| 20240809 | 13:00 | ベリテ | 2024年７月度 前年比速報 |
| 20240709 | 13:00 | ベリテ | 2024年６月度 前年比速報 |
| 20240705 | 13:00 | ベリテ | 剰余金の配当(第１四半期配当）に関するお知らせ |
| 20240627 | 13:00 | ベリテ | 支配株主等に関する事項について |
| 20240627 | 13:00 | ベリテ | 親会社の決算に関するお知らせ |
| 20240611 | 13:00 | ベリテ | 2024年５月度 前年比速報 |
| 20240515 | 13:00 | ベリテ | 2024年３月期 決算短信〔日本基準〕（非連結) |
| 20240510 | 13:00 | ベリテ | 2024年４月度 前年比速報 |
| 20240409 | 13:00 | ベリテ | 2024年３月度 前年比速報 |
| 20240311 | 13:00 | ベリテ | 2024年２月度 前年比速報 |
| 20240214 | 13:00 | ベリテ | 2024年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20240209 | 13:00 | ベリテ | 2024年１月度 前年比速報 |
| 20240109 | 13:00 | ベリテ | 剰余金の配当（第３四半期配当）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 |
|---|---|---|---|
| 9904 | 1 | VERITE-ベリテ｜ジュエリー | 2024-10-23 06:21:36 |
| 9904 | 2 | IR情報｜ハートアンドキューピットのダイヤモンド。VERITE-ベリテ | 2024-06-14 09:05:35 |
| 9904 | 3 | VERITE NEWS 総合TOP | 2024-06-15 13:38:50 |