| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 363 | 365 | 363 | 365 | 6,400 | 2 | 101% | 101% | 136% | ▲ | 99% | 99% | 99% | 99% | 101% |
| 20250121 | 365 | 365 | 362 | 363 | 9,200 | -2 | 99% | 99% | 144% | ▼ | 100% | 99% | 100% | 98% | 100% |
| 20250122 | 364 | 365 | 363 | 363 | 7,900 | 0 | 100% | 100% | 86% | -- | 100% | 100% | 100% | 98% | 100% |
| 20250123 | 363 | 364 | 362 | 363 | 8,800 | 0 | 100% | 100% | 111% | -- | 100% | 100% | 100% | 98% | 100% |
| 20250124 | 363 | 363 | 361 | 362 | 40,500 | -1 | 100% | 100% | 460% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20250127 | 362 | 362 | 361 | 361 | 19,600 | -1 | 100% | 100% | 48% | ▼▼ | 100% | 100% | 100% | 98% | 100% |
| 20250128 | 362 | 362 | 361 | 362 | 11,100 | 1 | 100% | 100% | 57% | ▲ | 100% | 100% | 100% | 98% | 100% |
| 20250129 | 362 | 362 | 360 | 361 | 20,100 | -1 | 100% | 100% | 181% | ▼ | 100% | 101% | 101% | 98% | 100% |
| 20250130 | 361 | 363 | 361 | 362 | 24,100 | 1 | 100% | 100% | 120% | ▲ | 101% | 101% | 101% | 99% | 100% |
| 20250131 | 361 | 363 | 361 | 363 | 10,300 | 1 | 100% | 101% | 43% | ▲▲ | 100% | 100% | 100% | 99% | 101% |
| 20250203 | 363 | 363 | 361 | 362 | 12,200 | -1 | 100% | 100% | 118% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20250204 | 362 | 363 | 361 | 362 | 17,500 | 0 | 100% | 100% | 143% | -- | 100% | 100% | 101% | 99% | 100% |
| 20250205 | 362 | 363 | 361 | 363 | 16,400 | 1 | 100% | 100% | 94% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20250206 | 364 | 364 | 361 | 363 | 12,400 | 0 | 100% | 100% | 76% | -- | 100% | 100% | 101% | 99% | 101% |
| 20250207 | 362 | 363 | 361 | 362 | 9,500 | -1 | 100% | 100% | 77% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20250210 | 362 | 363 | 361 | 361 | 39,600 | -1 | 100% | 100% | 417% | ▼▼ | 99% | 99% | 101% | 99% | 100% |
| 20250212 | 363 | 363 | 360 | 360 | 11,700 | -1 | 100% | 99% | 30% | ▼▼▼ | 101% | 100% | 101% | 99% | 100% |
| 20250213 | 361 | 364 | 361 | 363 | 16,900 | 3 | 101% | 101% | 144% | ▲ | 100% | 100% | 101% | 99% | 101% |
| 20250214 | 362 | 363 | 361 | 361 | 9,300 | -2 | 99% | 100% | 55% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20250217 | 361 | 363 | 361 | 361 | 15,500 | 0 | 100% | 100% | 167% | -- | 100% | 100% | 102% | 99% | 100% |
| 20250218 | 361 | 363 | 361 | 361 | 15,600 | 0 | 100% | 100% | 101% | -- | 99% | 100% | 102% | 99% | 100% |
| 20250219 | 363 | 363 | 361 | 361 | 12,800 | 0 | 100% | 99% | 82% | -- | 100% | 101% | 102% | 99% | 100% |
| 20250220 | 361 | 363 | 361 | 361 | 25,800 | 0 | 100% | 100% | 202% | -- | 100% | 100% | 102% | 99% | 100% |
| 20250225 | 362 | 363 | 361 | 362 | 13,900 | 1 | 100% | 100% | 54% | ▲ | 99% | 100% | 102% | 100% | 101% |
| 20250226 | 363 | 363 | 361 | 361 | 11,500 | -1 | 100% | 99% | 83% | ▼ | 101% | 101% | 102% | 99% | 100% |
| 20250227 | 361 | 363 | 361 | 363 | 6,600 | 2 | 101% | 101% | 57% | ▲ | 99% | 100% | 102% | 100% | 101% |
| 20250228 | 363 | 363 | 361 | 361 | 21,000 | -2 | 99% | 99% | 318% | ▼ | 100% | 101% | 102% | 99% | 100% |
| 20250303 | 362 | 364 | 362 | 362 | 22,700 | 1 | 100% | 100% | 108% | ▲ | 100% | 101% | 102% | 100% | 101% |
| 20250304 | 361 | 364 | 361 | 362 | 24,800 | 0 | 100% | 100% | 109% | -- | 100% | 101% | 102% | 100% | 101% |
| 20250305 | 362 | 363 | 362 | 363 | 5,800 | 1 | 100% | 100% | 23% | ▲ | 100% | 101% | 102% | 100% | 101% |
| 20250306 | 363 | 364 | 363 | 364 | 11,600 | 1 | 100% | 100% | 200% | ▲▲ | 100% | 100% | 102% | 100% | 101% |
| 20250307 | 364 | 364 | 362 | 364 | 17,300 | 0 | 100% | 100% | 149% | -- | 101% | 101% | 102% | 100% | 101% |
| 20250310 | 362 | 364 | 362 | 364 | 15,800 | 0 | 100% | 101% | 91% | -- | 99% | 100% | 102% | 100% | 101% |
| 20250311 | 364 | 364 | 362 | 362 | 6,000 | -2 | 99% | 99% | 38% | ▼ | 101% | 101% | 102% | 99% | 101% |
| 20250312 | 362 | 365 | 362 | 365 | 14,800 | 3 | 101% | 101% | 247% | ▲ | 100% | 101% | 99% | 100% | 101% |
| 20250313 | 365 | 365 | 362 | 364 | 12,800 | -1 | 100% | 100% | 86% | ▼ | 100% | 102% | 100% | 100% | 101% |
| 20250314 | 363 | 365 | 363 | 364 | 14,700 | 0 | 100% | 100% | 115% | -- | 100% | 102% | 99% | 100% | 101% |
| 20250317 | 364 | 366 | 364 | 364 | 35,300 | 0 | 100% | 100% | 240% | -- | 100% | 101% | 98% | 100% | 101% |
| 20250318 | 366 | 366 | 365 | 366 | 6,000 | 2 | 101% | 100% | 17% | ▲ | 100% | 100% | 97% | 100% | 101% |
| 20250319 | 367 | 368 | 365 | 368 | 16,700 | 2 | 101% | 100% | 278% | ▲▲ | 100% | 100% | 96% | 100% | 102% |
| 20250321 | 369 | 370 | 367 | 370 | 21,700 | 2 | 101% | 100% | 130% | ▲▲▲ | 99% | 100% | 96% | 100% | 102% |
| 20250324 | 371 | 371 | 367 | 367 | 23,400 | -3 | 99% | 99% | 108% | ▼ | 99% | 98% | 96% | 99% | 102% |
| 20250325 | 370 | 370 | 367 | 368 | 8,400 | 1 | 100% | 99% | 36% | ▲ | 99% | 98% | 96% | 99% | 102% |
| 20250326 | 369 | 369 | 366 | 366 | 15,400 | -2 | 99% | 99% | 183% | ▼ | 101% | 98% | 97% | 99% | 101% |
| 20250327 | 366 | 370 | 365 | 370 | 34,600 | 4 | 101% | 101% | 225% | ▲ | 103% | 102% | 101% | 100% | 102% |
| 20250328 | 353 | 365 | 353 | 363 | 58,600 | -7 | 98% | 103% | 169% | ▼ | 100% | 98% | 98% | 98% | 101% |
| 20250331 | 363 | 364 | 360 | 362 | 19,800 | -1 | 100% | 100% | 34% | ▼▼ | 100% | 97% | 99% | 98% | 100% |
| 20250401 | 360 | 364 | 360 | 360 | 16,000 | -2 | 99% | 100% | 81% | ▼▼▼ | 100% | 95% | 99% | 97% | 100% |
| 20250402 | 360 | 363 | 360 | 360 | 9,600 | 0 | 100% | 100% | 60% | -- | 99% | 98% | 99% | 97% | 100% |
| 20250403 | 359 | 360 | 350 | 356 | 51,700 | -4 | 99% | 99% | 539% | ▼ | 99% | 100% | 0% | 96% | 100% |
| 20250404 | 353 | 356 | 349 | 349 | 45,600 | -7 | 98% | 99% | 88% | ▼▼ | 101% | 104% | 0% | 94% | 100% |
| 20250408 | 335 | 347 | 332 | 339 | 29,200 | -10 | 97% | 101% | 64% | ▼▼▼ | 101% | 104% | 0% | 92% | 100% |
| 20250409 | 337 | 344 | 337 | 341 | 21,800 | 2 | 101% | 101% | 75% | ▲ | 102% | 102% | 0% | 92% | 101% |
| 20250410 | 345 | 355 | 345 | 352 | 12,900 | 11 | 103% | 102% | 59% | ▲▲ | 100% | 101% | 0% | 95% | 104% |
| 20250411 | 350 | 350 | 346 | 349 | 12,300 | -3 | 99% | 100% | 95% | ▼ | 100% | 102% | 0% | 94% | 103% |
| 20250414 | 349 | 353 | 349 | 349 | 14,600 | 0 | 100% | 100% | 119% | -- | 101% | 102% | 0% | 94% | 103% |
| 20250415 | 349 | 351 | 348 | 351 | 11,300 | 2 | 101% | 101% | 77% | ▲ | 100% | 0% | 0% | 95% | 104% |
| 20250416 | 349 | 352 | 349 | 350 | 11,400 | -1 | 100% | 100% | 101% | ▼ | 101% | 0% | 0% | 95% | 103% |
| 20250417 | 352 | 354 | 348 | 354 | 10,200 | 4 | 101% | 101% | 89% | ▲ | 100% | 0% | 0% | 96% | 104% |
| 20250418 | 355 | 355 | 351 | 355 | 5,900 | 1 | 100% | 100% | 58% | ▲▲ | % | % | % | 96% | 105% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 62,100 | 0 | 53,300 | 0 | 8,800 |
| 2025-04-04 | 0 | 66,700 | 0 | 53,800 | 0 | 12,900 |
| 2025-03-28 | 0 | 74,200 | 0 | 57,400 | 0 | 16,800 |
| 2025-03-21 | 0 | 76,300 | 0 | 59,200 | 0 | 17,100 |
| 2025-03-14 | 0 | 85,900 | 0 | 67,400 | 0 | 18,500 |
| 2025-03-07 | 0 | 87,200 | 0 | 69,200 | 0 | 18,000 |
| 2025-02-28 | 0 | 91,200 | 0 | 70,800 | 0 | 20,400 |
| 2025-02-21 | 0 | 91,500 | 0 | 70,800 | 0 | 20,700 |
| 2025-02-14 | 0 | 83,700 | 0 | 66,300 | 0 | 17,400 |
| 2025-02-07 | 0 | 75,700 | 0 | 60,300 | 0 | 15,400 |
| 2025-01-31 | 0 | 83,200 | 0 | 60,300 | 0 | 22,900 |
| 2025-01-24 | 0 | 83,300 | 0 | 60,100 | 0 | 23,200 |
| 2025-01-17 | 0 | 79,400 | 0 | 59,100 | 0 | 20,300 |
| 2025-01-10 | 0 | 78,900 | 0 | 59,000 | 0 | 19,900 |
| 2024-12-27 | 0 | 79,600 | 0 | 59,000 | 0 | 20,600 |
| 2024-12-20 | 0 | 77,500 | 0 | 51,400 | 0 | 26,100 |
| 2024-12-13 | 0 | 76,300 | 0 | 51,000 | 0 | 25,300 |
| 2024-12-06 | 0 | 73,500 | 0 | 51,000 | 0 | 22,500 |
| 2024-11-29 | 0 | 78,900 | 0 | 52,300 | 0 | 26,600 |
| 2024-11-22 | 0 | 76,200 | 0 | 52,300 | 0 | 23,900 |
| 2024-11-15 | 0 | 74,100 | 0 | 50,300 | 0 | 23,800 |
| 2024-11-08 | 0 | 65,500 | 0 | 42,800 | 0 | 22,700 |
| 2024-11-01 | 0 | 65,700 | 0 | 42,900 | 0 | 22,800 |
| 2024-10-25 | 0 | 66,200 | 0 | 43,500 | 0 | 22,700 |
| 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 |
|---|---|---|---|
| 20250409 | 13:00 | ベリテ | 2025年３月度 前年比速報 |
| 20250311 | 13:00 | ベリテ | 2025年２月度 前年比速報 |
| 20250213 | 13:00 | ベリテ | 2025年３月期 第３四半期決算短信〔日本基準〕（非連結） |
| 20250210 | 13:00 | ベリテ | 2025年１月度 前年比速報 |
| 20250110 | 13:00 | ベリテ | 2024年12月度 前年比速報 |
| 20250108 | 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 |
| 20241210 | 13:00 | ベリテ | 2024年11月度 前年比速報 |
| 20241113 | 13:00 | ベリテ | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241111 | 13:00 | ベリテ | 業績予想の修正に関するお知らせ |
| 20241111 | 13:00 | ベリテ | 2024年10月度 前年比速報 |
| 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 | 2025-04-19 09:20:52 |
| 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 |