| 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 | 500 | 502 | 498 | 499 | 149,800 | -2 | 100% | 100% | 69% | ▼ | 100% | 101% | 106% | 99% | 103% |
| 20250121 | 500 | 503 | 497 | 499 | 91,900 | 0 | 100% | 100% | 61% | -- | 100% | 104% | 106% | 99% | 103% |
| 20250122 | 499 | 501 | 496 | 499 | 160,900 | 0 | 100% | 100% | 175% | -- | 100% | 104% | 106% | 99% | 103% |
| 20250123 | 500 | 501 | 496 | 499 | 146,200 | 0 | 100% | 100% | 91% | -- | 100% | 105% | 106% | 99% | 103% |
| 20250124 | 498 | 501 | 497 | 498 | 136,500 | -1 | 100% | 100% | 93% | ▼ | 101% | 105% | 106% | 99% | 102% |
| 20250127 | 501 | 507 | 500 | 505 | 360,400 | 7 | 101% | 101% | 264% | ▲ | 102% | 103% | 104% | 100% | 104% |
| 20250128 | 509 | 517 | 509 | 517 | 510,000 | 12 | 102% | 102% | 142% | ▲▲ | 101% | 101% | 99% | 100% | 106% |
| 20250129 | 516 | 522 | 515 | 519 | 332,700 | 2 | 100% | 101% | 65% | ▲▲▲ | 101% | 103% | 100% | 100% | 104% |
| 20250130 | 515 | 525 | 515 | 521 | 320,200 | 2 | 100% | 101% | 96% | ▲▲▲▲ | 100% | 102% | 98% | 100% | 105% |
| 20250131 | 522 | 525 | 519 | 524 | 425,700 | 3 | 101% | 100% | 133% | ▲▲▲▲▲ | 100% | 102% | 99% | 100% | 105% |
| 20250203 | 519 | 523 | 511 | 521 | 459,000 | -3 | 99% | 100% | 108% | ▼ | 100% | 101% | 98% | 99% | 105% |
| 20250204 | 524 | 532 | 521 | 523 | 551,600 | 2 | 100% | 100% | 120% | ▲ | 100% | 100% | 97% | 100% | 105% |
| 20250205 | 528 | 531 | 526 | 529 | 392,400 | 6 | 101% | 100% | 71% | ▲▲ | 101% | 100% | 97% | 100% | 106% |
| 20250206 | 528 | 532 | 522 | 531 | 350,800 | 2 | 100% | 101% | 89% | ▲▲▲ | 100% | 95% | 97% | 100% | 107% |
| 20250207 | 530 | 533 | 528 | 529 | 241,500 | -2 | 100% | 100% | 69% | ▼ | 100% | 95% | 98% | 100% | 106% |
| 20250210 | 526 | 526 | 520 | 525 | 296,100 | -4 | 99% | 100% | 123% | ▼▼ | 101% | 95% | 98% | 99% | 105% |
| 20250212 | 526 | 529 | 522 | 529 | 289,400 | 4 | 101% | 101% | 98% | ▲ | 98% | 96% | 100% | 100% | 106% |
| 20250213 | 512 | 512 | 499 | 501 | 553,900 | -28 | 95% | 98% | 191% | ▼ | 100% | 98% | 102% | 94% | 101% |
| 20250214 | 504 | 504 | 498 | 502 | 331,300 | 1 | 100% | 100% | 60% | ▲ | 100% | 99% | 103% | 95% | 101% |
| 20250217 | 500 | 503 | 498 | 498 | 165,900 | -4 | 99% | 100% | 50% | ▼ | 99% | 99% | 104% | 94% | 100% |
| 20250218 | 498 | 498 | 491 | 493 | 302,400 | -5 | 99% | 99% | 182% | ▼▼ | 100% | 103% | 105% | 93% | 100% |
| 20250219 | 493 | 495 | 489 | 494 | 266,400 | 1 | 100% | 100% | 88% | ▲ | 100% | 104% | 105% | 93% | 100% |
| 20250220 | 492 | 492 | 488 | 491 | 253,000 | -3 | 99% | 100% | 95% | ▼ | 101% | 105% | 106% | 92% | 100% |
| 20250225 | 490 | 494 | 488 | 493 | 215,500 | 2 | 100% | 101% | 85% | ▲ | 100% | 103% | 105% | 93% | 100% |
| 20250226 | 496 | 497 | 489 | 495 | 294,900 | 2 | 100% | 100% | 137% | ▲▲ | 101% | 103% | 105% | 93% | 101% |
| 20250227 | 499 | 507 | 498 | 506 | 358,000 | 11 | 102% | 101% | 121% | ▲▲▲ | 102% | 102% | 104% | 95% | 103% |
| 20250228 | 503 | 514 | 503 | 513 | 552,700 | 7 | 101% | 102% | 154% | ▲▲▲▲ | 99% | 100% | 102% | 97% | 104% |
| 20250303 | 513 | 514 | 508 | 510 | 285,600 | -3 | 99% | 99% | 52% | ▼ | 100% | 101% | 102% | 96% | 104% |
| 20250304 | 510 | 511 | 504 | 509 | 219,400 | -1 | 100% | 100% | 77% | ▼▼ | 100% | 100% | 102% | 96% | 104% |
| 20250305 | 510 | 515 | 510 | 512 | 357,100 | 3 | 101% | 100% | 163% | ▲ | 100% | 98% | 102% | 96% | 104% |
| 20250306 | 514 | 519 | 512 | 513 | 536,400 | 1 | 100% | 100% | 150% | ▲▲ | 102% | 100% | 103% | 97% | 104% |
| 20250307 | 506 | 517 | 504 | 514 | 330,600 | 1 | 100% | 102% | 62% | ▲▲▲ | 99% | 99% | 102% | 97% | 105% |
| 20250310 | 513 | 515 | 509 | 509 | 339,700 | -5 | 99% | 99% | 103% | ▼ | 100% | 100% | 104% | 96% | 104% |
| 20250311 | 504 | 504 | 497 | 503 | 314,200 | -6 | 99% | 100% | 92% | ▼▼ | 100% | 101% | 104% | 95% | 102% |
| 20250312 | 504 | 507 | 503 | 506 | 242,200 | 3 | 101% | 100% | 77% | ▲ | 100% | 103% | 101% | 96% | 103% |
| 20250313 | 504 | 507 | 504 | 506 | 159,300 | 0 | 100% | 100% | 66% | -- | 99% | 102% | 99% | 96% | 103% |
| 20250314 | 506 | 507 | 503 | 503 | 207,600 | -3 | 99% | 99% | 130% | ▼ | 100% | 102% | 98% | 98% | 102% |
| 20250317 | 504 | 507 | 504 | 505 | 134,600 | 2 | 100% | 100% | 65% | ▲ | 100% | 102% | 97% | 98% | 103% |
| 20250318 | 508 | 513 | 507 | 508 | 228,000 | 3 | 101% | 100% | 169% | ▲▲ | 101% | 102% | 95% | 99% | 103% |
| 20250319 | 510 | 517 | 510 | 517 | 395,400 | 9 | 102% | 101% | 173% | ▲▲▲ | 100% | 102% | 96% | 100% | 105% |
| 20250321 | 512 | 515 | 510 | 511 | 307,100 | -6 | 99% | 100% | 78% | ▼ | 101% | 102% | 96% | 99% | 104% |
| 20250324 | 512 | 516 | 512 | 516 | 215,900 | 5 | 101% | 101% | 70% | ▲ | 101% | 98% | 96% | 100% | 105% |
| 20250325 | 516 | 520 | 513 | 519 | 269,200 | 3 | 101% | 101% | 125% | ▲▲ | 101% | 96% | 95% | 100% | 105% |
| 20250326 | 519 | 523 | 517 | 522 | 348,400 | 3 | 101% | 101% | 129% | ▲▲▲ | 101% | 95% | 95% | 100% | 105% |
| 20250327 | 519 | 522 | 518 | 522 | 279,900 | 0 | 100% | 101% | 80% | -- | 101% | 98% | 98% | 100% | 104% |
| 20250328 | 502 | 511 | 501 | 508 | 390,800 | -14 | 97% | 101% | 140% | ▼ | 99% | 96% | 98% | 97% | 101% |
| 20250331 | 503 | 506 | 498 | 499 | 436,700 | -9 | 98% | 99% | 112% | ▼▼ | 99% | 95% | 99% | 96% | 100% |
| 20250401 | 500 | 501 | 495 | 495 | 273,700 | -4 | 99% | 99% | 63% | ▼▼▼ | 99% | 95% | 99% | 95% | 100% |
| 20250402 | 499 | 499 | 491 | 492 | 267,400 | -3 | 99% | 99% | 98% | ▼▼▼▼ | 101% | 100% | 103% | 94% | 100% |
| 20250403 | 481 | 487 | 479 | 484 | 451,600 | -8 | 98% | 101% | 169% | ▼▼▼▼▼ | 98% | 101% | 0% | 93% | 100% |
| 20250404 | 476 | 476 | 460 | 468 | 534,400 | -16 | 97% | 98% | 118% | ▼▼▼▼▼▼ | 101% | 103% | 0% | 90% | 100% |
| 20250408 | 470 | 482 | 470 | 475 | 568,100 | 7 | 101% | 101% | 106% | ▲ | 100% | 104% | 0% | 91% | 101% |
| 20250409 | 467 | 474 | 460 | 469 | 569,300 | -6 | 99% | 100% | 100% | ▼ | 99% | 100% | 0% | 90% | 100% |
| 20250410 | 485 | 490 | 478 | 482 | 220,200 | 13 | 103% | 99% | 39% | ▲ | 101% | 101% | 0% | 92% | 103% |
| 20250411 | 480 | 484 | 470 | 483 | 221,500 | 1 | 100% | 101% | 101% | ▲▲ | 99% | 101% | 0% | 93% | 103% |
| 20250414 | 488 | 488 | 483 | 485 | 100,700 | 2 | 100% | 99% | 45% | ▲▲▲ | 99% | 101% | 0% | 93% | 104% |
| 20250415 | 487 | 488 | 483 | 483 | 102,100 | -2 | 100% | 99% | 101% | ▼ | 100% | 0% | 0% | 93% | 103% |
| 20250416 | 487 | 489 | 484 | 487 | 136,900 | 4 | 101% | 100% | 134% | ▲ | 100% | 0% | 0% | 93% | 104% |
| 20250417 | 487 | 487 | 483 | 487 | 75,800 | 0 | 100% | 100% | 55% | -- | 101% | 0% | 0% | 93% | 104% |
| 20250418 | 488 | 494 | 488 | 494 | 147,200 | 7 | 101% | 101% | 194% | ▲ | % | % | % | 95% | 106% |
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 | 1,900 | 408,500 | 700 | 319,100 | 1,200 | 89,400 |
| 2025-04-04 | 2,100 | 479,500 | 500 | 353,200 | 1,600 | 126,300 |
| 2025-03-28 | 2,400 | 431,100 | 800 | 313,600 | 1,600 | 117,500 |
| 2025-03-21 | 5,600 | 646,200 | 3,100 | 498,600 | 2,500 | 147,600 |
| 2025-03-14 | 5,800 | 527,000 | 2,300 | 379,500 | 3,500 | 147,500 |
| 2025-03-07 | 3,300 | 479,800 | 1,300 | 330,500 | 2,000 | 149,300 |
| 2025-02-28 | 16,300 | 490,800 | 1,200 | 337,400 | 15,100 | 153,400 |
| 2025-02-21 | 2,100 | 621,800 | 1,200 | 443,100 | 900 | 178,700 |
| 2025-02-14 | 18,600 | 541,000 | 800 | 378,700 | 17,800 | 162,300 |
| 2025-02-07 | 16,300 | 534,900 | 800 | 346,500 | 15,500 | 188,400 |
| 2025-01-31 | 18,800 | 535,600 | 800 | 351,400 | 18,000 | 184,200 |
| 2025-01-24 | 7,400 | 610,000 | 600 | 385,000 | 6,800 | 225,000 |
| 2025-01-17 | 7,300 | 609,000 | 700 | 371,600 | 6,600 | 237,400 |
| 2025-01-10 | 7,900 | 634,800 | 1,100 | 386,600 | 6,800 | 248,200 |
| 2024-12-27 | 15,400 | 778,500 | 2,300 | 424,900 | 13,100 | 353,600 |
| 2024-12-20 | 10,800 | 887,700 | 900 | 485,700 | 9,900 | 402,000 |
| 2024-12-13 | 12,100 | 896,700 | 1,000 | 464,600 | 11,100 | 432,100 |
| 2024-12-06 | 15,100 | 836,200 | 1,100 | 468,000 | 14,000 | 368,200 |
| 2024-11-29 | 13,800 | 807,700 | 1,200 | 449,700 | 12,600 | 358,000 |
| 2024-11-22 | 11,500 | 789,300 | 1,200 | 477,800 | 10,300 | 311,500 |
| 2024-11-15 | 15,500 | 817,800 | 1,200 | 486,000 | 14,300 | 331,800 |
| 2024-11-08 | 11,300 | 730,300 | 1,400 | 457,800 | 9,900 | 272,500 |
| 2024-11-01 | 12,000 | 717,300 | 1,300 | 465,700 | 10,700 | 251,600 |
| 2024-10-25 | 12,800 | 778,200 | 1,400 | 494,400 | 11,400 | 283,800 |
| 2024-10-18 | 5,400 | 772,600 | 1,300 | 476,500 | 4,100 | 296,100 |
| 2024-10-11 | 11,500 | 833,100 | 1,500 | 493,000 | 10,000 | 340,100 |
| 2024-10-04 | 12,400 | 579,100 | 1,800 | 350,600 | 10,600 | 228,500 |
| 2024-09-27 | 27,500 | 560,400 | 12,600 | 337,200 | 14,900 | 223,200 |
| 2024-09-20 | 445,800 | 541,500 | 437,300 | 323,100 | 8,500 | 218,400 |
| 2024-09-13 | 301,500 | 571,700 | 293,600 | 335,300 | 7,900 | 236,400 |
| 2024-09-06 | 202,200 | 536,100 | 196,000 | 313,800 | 6,200 | 222,300 |
| 2024-08-30 | 96,700 | 502,500 | 92,000 | 325,600 | 4,700 | 176,900 |
| 2024-08-23 | 34,400 | 507,700 | 31,700 | 325,100 | 2,700 | 182,600 |
| 2024-08-16 | 24,100 | 497,200 | 20,800 | 326,900 | 3,300 | 170,300 |
| 2024-08-09 | 19,800 | 506,100 | 16,600 | 328,300 | 3,200 | 177,800 |
| 2024-08-02 | 16,300 | 494,900 | 14,100 | 342,800 | 2,200 | 152,100 |
| 2024-07-26 | 16,300 | 522,900 | 12,000 | 354,800 | 4,300 | 168,100 |
| 2024-07-19 | 12,700 | 496,100 | 9,800 | 337,500 | 2,900 | 158,600 |
| 2024-07-12 | 10,200 | 565,400 | 6,600 | 374,100 | 3,600 | 191,300 |
| 2024-07-05 | 16,200 | 664,700 | 5,700 | 464,300 | 10,500 | 200,400 |
| 2024-06-28 | 13,500 | 664,000 | 3,000 | 466,900 | 10,500 | 197,100 |
| 2024-06-21 | 6,200 | 724,100 | 2,000 | 497,800 | 4,200 | 226,300 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-11-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 140,436 | 0.11% | ▼ | -744,184 | 461 | 463 | 456 | 461 | 2,636,200 |
| 2024-11-21 | Integrated Core Strategies (Asia) Pte. Ltd. | 884,620 | 0.72% | ▲ | 131,400 | 455 | 458 | 453 | 456 | 254,100 |
| 2024-11-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 753,220 | 0.61% | ▲ | 127,800 | 448 | 450 | 446 | 448 | 471,000 |
| 2024-11-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 625,420 | 0.51% | ▲ | 453 | 461 | 453 | 459 | 491,000 | |
| 2024-08-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 449,934 | 0.36% | ▼ | -174,679 | 501 | 502 | 492 | 495 | 844,000 |
| 2024-08-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 624,613 | 0.50% | ▲ | 56,857 | 488 | 493 | 486 | 490 | 197,100 |
| 2024-07-29 | Integrated Core Strategies (Asia) Pte. Ltd. | 567,756 | 0.46% | ▼ | -51,100 | 506 | 512 | 502 | 510 | 215,500 |
| 2024-07-25 | Integrated Core Strategies (Asia) Pte. Ltd. | 618,856 | 0.50% | ▲ | 506 | 506 | 500 | 500 | 407,800 | |
| 2024-03-18 | Morgan Stanley & Co. International plc | 0 | 0.00% | ▼ | -979,012 | 523 | 524 | 514 | 519 | 653,700 |
| 2024-03-15 | Morgan Stanley & Co. International plc | 979,012 | 0.82% | ▲ | 520 | 521 | 517 | 520 | 358,100 |
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7593 | 2 | 免責事項 | 株主・投資家情報 | VTホールディングス株式会社 | 2024-06-26 23:49:00 |
| 7593 | 2 | アナリストレポート | 株主・投資家情報 | VTホールディングス株式会社 | 2024-06-26 23:48:59 |
| 7593 | 2 | 内部統制システムの基本方針 | 株主・投資家情報 | VTホールディングス株式会社 | 2024-06-26 23:48:58 |
| 7593 | 2 | コーポレート・ガバナンス | 株主・投資家情報 | VTホールディングス株式会社 | 2024-06-26 23:48:57 |
| 7593 | 2 | 株式情報 | 株主・投資家情報 | VTホールディングス株式会社 | 2024-06-26 23:48:56 |
| 7593 | 2 | 2024-06-26 23:48:55 | |
| 7593 | 2 | 成長のためのビジネスモデル | 株主・投資家情報 | VTホールディングス株式会社 | 2024-06-26 23:48:53 |
| 7593 | 2 | IRポリシー | 株主・投資家情報 | VTホールディングス株式会社 | 2024-06-26 19:34:46 |
| 7593 | 2 | 株主総会 | 株主・投資家情報 | VTホールディングス株式会社 | 2024-06-26 19:34:45 |
| 7593 | 2 | IRカレンダー | 株主・投資家情報 | VTホールディングス株式会社 | 2024-06-26 19:34:24 |