| 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 | 2,930 | 2,930 | 2,858 | 2,860 | 103,500 | -140 | 95% | 98% | 233% | ▼▼ | 99% | 102% | 102% | 87% | 100% |
| 20240726 | 2,871 | 2,896 | 2,840 | 2,843 | 50,600 | -17 | 99% | 99% | 49% | ▼▼▼ | 102% | 97% | 100% | 86% | 100% |
| 20240729 | 2,914 | 2,980 | 2,890 | 2,969 | 44,400 | 126 | 104% | 102% | 88% | ▲ | 98% | 87% | 99% | 90% | 104% |
| 20240730 | 2,960 | 2,962 | 2,876 | 2,886 | 46,000 | -83 | 97% | 98% | 104% | ▼ | 103% | 83% | 103% | 87% | 102% |
| 20240731 | 2,845 | 2,938 | 2,827 | 2,936 | 46,200 | 50 | 102% | 103% | 100% | ▲ | 98% | 83% | 101% | 89% | 103% |
| 20240801 | 2,901 | 2,901 | 2,795 | 2,838 | 55,500 | -98 | 97% | 98% | 120% | ▼ | 96% | 89% | 109% | 86% | 100% |
| 20240802 | 2,688 | 2,695 | 2,584 | 2,584 | 157,100 | -254 | 91% | 96% | 283% | ▼▼ | 89% | 104% | 123% | 78% | 100% |
| 20240805 | 2,384 | 2,398 | 2,084 | 2,113 | 226,800 | -471 | 82% | 89% | 144% | ▼▼▼ | 102% | 108% | 126% | 64% | 100% |
| 20240806 | 2,313 | 2,410 | 2,275 | 2,366 | 133,800 | 253 | 112% | 102% | 59% | ▲ | 103% | 110% | 124% | 72% | 112% |
| 20240807 | 2,340 | 2,476 | 2,311 | 2,405 | 81,900 | 39 | 102% | 103% | 61% | ▲▲ | 101% | 111% | 121% | 73% | 114% |
| 20240808 | 2,373 | 2,466 | 2,351 | 2,401 | 60,700 | -4 | 100% | 101% | 74% | ▼ | 99% | 116% | 115% | 73% | 114% |
| 20240809 | 2,500 | 2,534 | 2,413 | 2,471 | 112,900 | 70 | 103% | 99% | 186% | ▲ | 105% | 122% | 121% | 76% | 117% |
| 20240813 | 2,390 | 2,505 | 2,367 | 2,505 | 158,000 | 34 | 101% | 105% | 140% | ▲▲ | 103% | 114% | 115% | 77% | 119% |
| 20240814 | 2,509 | 2,583 | 2,457 | 2,573 | 77,200 | 68 | 103% | 103% | 49% | ▲▲▲ | 101% | 112% | 110% | 79% | 122% |
| 20240815 | 2,610 | 2,650 | 2,590 | 2,630 | 53,800 | 57 | 102% | 101% | 70% | ▲▲▲▲ | 104% | 105% | 103% | 83% | 124% |
| 20240816 | 2,787 | 2,937 | 2,775 | 2,908 | 298,100 | 278 | 111% | 104% | 554% | ▲▲▲▲▲ | 97% | 99% | 98% | 92% | 138% |
| 20240819 | 2,920 | 2,926 | 2,825 | 2,834 | 136,500 | -74 | 97% | 97% | 46% | ▼ | 99% | 99% | 99% | 93% | 134% |
| 20240820 | 2,877 | 2,897 | 2,853 | 2,862 | 81,000 | 28 | 101% | 99% | 59% | ▲ | 103% | 100% | 95% | 94% | 135% |
| 20240821 | 2,834 | 2,923 | 2,824 | 2,923 | 87,300 | 61 | 102% | 103% | 108% | ▲▲ | 99% | 97% | 92% | 97% | 138% |
| 20240822 | 2,924 | 2,935 | 2,869 | 2,895 | 67,300 | -28 | 99% | 99% | 77% | ▼ | 98% | 97% | 91% | 98% | 137% |
| 20240823 | 2,885 | 2,891 | 2,833 | 2,836 | 51,400 | -59 | 98% | 98% | 76% | ▼▼ | 99% | 101% | 90% | 96% | 134% |
| 20240826 | 2,845 | 2,845 | 2,792 | 2,803 | 43,200 | -33 | 99% | 99% | 84% | ▼▼▼ | 102% | 103% | 91% | 94% | 133% |
| 20240827 | 2,788 | 2,861 | 2,786 | 2,845 | 40,800 | 42 | 101% | 102% | 94% | ▲ | 99% | 100% | 92% | 97% | 135% |
| 20240828 | 2,844 | 2,844 | 2,770 | 2,811 | 36,000 | -34 | 99% | 99% | 88% | ▼ | 101% | 102% | 94% | 96% | 133% |
| 20240829 | 2,787 | 2,809 | 2,770 | 2,806 | 38,100 | -5 | 100% | 101% | 106% | ▼▼ | 102% | 95% | 93% | 96% | 133% |
| 20240830 | 2,831 | 2,885 | 2,812 | 2,880 | 32,800 | 74 | 103% | 102% | 86% | ▲ | 97% | 92% | 89% | 99% | 136% |
| 20240902 | 2,930 | 2,930 | 2,835 | 2,847 | 28,100 | -33 | 99% | 97% | 86% | ▼ | 100% | 92% | 92% | 97% | 135% |
| 20240903 | 2,847 | 2,875 | 2,845 | 2,850 | 16,300 | 3 | 100% | 100% | 58% | ▲ | 98% | 94% | 95% | 98% | 120% |
| 20240904 | 2,743 | 2,756 | 2,678 | 2,686 | 102,400 | -164 | 94% | 98% | 628% | ▼ | 102% | 96% | 99% | 92% | 112% |
| 20240905 | 2,643 | 2,729 | 2,643 | 2,695 | 56,800 | 9 | 100% | 102% | 55% | ▲ | 97% | 93% | 97% | 92% | 112% |
| 20240906 | 2,703 | 2,725 | 2,610 | 2,623 | 44,500 | -72 | 97% | 97% | 78% | ▼ | 104% | 101% | 106% | 90% | 106% |
| 20240909 | 2,473 | 2,594 | 2,472 | 2,567 | 56,000 | -56 | 98% | 104% | 126% | ▼▼ | 97% | 95% | 101% | 88% | 102% |
| 20240910 | 2,600 | 2,600 | 2,519 | 2,527 | 34,100 | -40 | 98% | 97% | 61% | ▼▼▼ | 97% | 97% | 104% | 86% | 100% |
| 20240911 | 2,521 | 2,545 | 2,407 | 2,440 | 85,800 | -87 | 97% | 97% | 252% | ▼▼▼▼ | 99% | 98% | 102% | 83% | 100% |
| 20240912 | 2,530 | 2,546 | 2,480 | 2,502 | 38,400 | 62 | 103% | 99% | 45% | ▲ | 99% | 102% | 104% | 86% | 103% |
| 20240913 | 2,490 | 2,515 | 2,457 | 2,462 | 30,700 | -40 | 98% | 99% | 80% | ▼ | 99% | 103% | 106% | 84% | 101% |
| 20240917 | 2,462 | 2,467 | 2,401 | 2,444 | 44,100 | -18 | 99% | 99% | 144% | ▼▼ | 98% | 103% | 106% | 84% | 100% |
| 20240918 | 2,470 | 2,474 | 2,406 | 2,430 | 31,700 | -14 | 99% | 98% | 72% | ▼▼▼ | 100% | 106% | 105% | 83% | 100% |
| 20240919 | 2,478 | 2,509 | 2,465 | 2,486 | 36,000 | 56 | 102% | 100% | 114% | ▲ | 99% | 102% | 102% | 86% | 102% |
| 20240920 | 2,558 | 2,575 | 2,521 | 2,534 | 75,000 | 48 | 102% | 99% | 208% | ▲▲ | 100% | 102% | 102% | 88% | 104% |
| 20240924 | 2,554 | 2,590 | 2,530 | 2,544 | 43,900 | 10 | 100% | 100% | 59% | ▲▲▲ | 100% | 102% | 103% | 88% | 105% |
| 20240925 | 2,526 | 2,568 | 2,508 | 2,528 | 36,100 | -16 | 99% | 100% | 82% | ▼ | 101% | 99% | 101% | 88% | 104% |
| 20240926 | 2,597 | 2,625 | 2,580 | 2,619 | 50,300 | 91 | 104% | 101% | 139% | ▲ | 100% | 99% | 100% | 91% | 108% |
| 20240927 | 2,616 | 2,648 | 2,602 | 2,614 | 40,300 | -5 | 100% | 100% | 80% | ▼ | 99% | 103% | 104% | 91% | 108% |
| 20240930 | 2,514 | 2,545 | 2,476 | 2,490 | 76,100 | -124 | 95% | 99% | 189% | ▼▼ | 102% | 102% | 101% | 86% | 102% |
| 20241001 | 2,509 | 2,573 | 2,501 | 2,565 | 35,900 | 75 | 103% | 102% | 47% | ▲ | 100% | 102% | 99% | 90% | 106% |
| 20241002 | 2,513 | 2,544 | 2,508 | 2,518 | 41,700 | -47 | 98% | 100% | 116% | ▼ | 101% | 98% | 97% | 88% | 104% |
| 20241003 | 2,567 | 2,610 | 2,557 | 2,586 | 30,300 | 68 | 103% | 101% | 73% | ▲ | 100% | 101% | 97% | 96% | 106% |
| 20241004 | 2,565 | 2,580 | 2,552 | 2,568 | 21,800 | -18 | 99% | 100% | 72% | ▼ | 98% | 99% | 93% | 95% | 106% |
| 20241007 | 2,618 | 2,618 | 2,563 | 2,568 | 22,900 | 0 | 100% | 98% | 105% | -- | 98% | 102% | 0% | 98% | 106% |
| 20241008 | 2,563 | 2,568 | 2,511 | 2,516 | 37,000 | -52 | 98% | 98% | 162% | ▼ | 99% | 103% | 0% | 96% | 104% |
| 20241009 | 2,546 | 2,546 | 2,492 | 2,525 | 37,200 | 9 | 100% | 99% | 101% | ▲ | 101% | 99% | 0% | 96% | 104% |
| 20241010 | 2,551 | 2,591 | 2,527 | 2,584 | 45,300 | 59 | 102% | 101% | 122% | ▲▲ | 99% | 97% | 0% | 99% | 106% |
| 20241011 | 2,565 | 2,594 | 2,535 | 2,542 | 32,500 | -42 | 98% | 99% | 72% | ▼ | 103% | 98% | 0% | 97% | 105% |
| 20241015 | 2,548 | 2,642 | 2,547 | 2,612 | 40,600 | 70 | 103% | 103% | 125% | ▲ | 101% | 99% | 0% | 100% | 107% |
| 20241016 | 2,512 | 2,550 | 2,512 | 2,532 | 36,100 | -80 | 97% | 101% | 89% | ▼ | 98% | 96% | 0% | 97% | 104% |
| 20241017 | 2,520 | 2,529 | 2,480 | 2,480 | 37,700 | -52 | 98% | 98% | 104% | ▼▼ | 101% | 0% | 0% | 95% | 102% |
| 20241018 | 2,483 | 2,513 | 2,480 | 2,499 | 16,900 | 19 | 101% | 101% | 45% | ▲ | 100% | 0% | 0% | 95% | 101% |
| 20241021 | 2,495 | 2,514 | 2,475 | 2,496 | 35,500 | -3 | 100% | 100% | 210% | ▼ | 97% | 0% | 0% | 95% | 101% |
| 20241022 | 2,487 | 2,497 | 2,420 | 2,422 | 39,900 | -74 | 97% | 97% | 112% | ▼▼ | % | % | % | 92% | 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 | 26,400 | 290,000 | 14,100 | 158,800 | 12,300 | 131,200 |
| 2024-10-11 | 26,100 | 296,000 | 14,100 | 157,100 | 12,000 | 138,900 |
| 2024-10-04 | 26,600 | 306,700 | 14,200 | 160,800 | 12,400 | 145,900 |
| 2024-09-27 | 28,600 | 293,200 | 14,100 | 160,200 | 14,500 | 133,000 |
| 2024-09-20 | 30,000 | 302,600 | 17,100 | 168,600 | 12,900 | 134,000 |
| 2024-09-13 | 30,900 | 306,000 | 17,100 | 171,100 | 13,800 | 134,900 |
| 2024-09-06 | 28,800 | 316,300 | 17,200 | 181,600 | 11,600 | 134,700 |
| 2024-08-30 | 32,000 | 311,100 | 17,400 | 179,500 | 14,600 | 131,600 |
| 2024-08-23 | 35,500 | 298,400 | 17,500 | 163,900 | 18,000 | 134,500 |
| 2024-08-16 | 55,700 | 314,000 | 18,400 | 169,600 | 37,300 | 144,400 |
| 2024-08-09 | 33,000 | 312,100 | 21,000 | 157,400 | 12,000 | 154,700 |
| 2024-08-02 | 38,000 | 360,400 | 25,500 | 178,300 | 12,500 | 182,100 |
| 2024-07-26 | 42,600 | 369,600 | 25,500 | 173,400 | 17,100 | 196,200 |
| 2024-07-19 | 51,600 | 358,100 | 25,400 | 173,600 | 26,200 | 184,500 |
| 2024-07-12 | 53,300 | 331,700 | 25,700 | 167,400 | 27,600 | 164,300 |
| 2024-07-05 | 51,900 | 334,100 | 25,400 | 175,100 | 26,500 | 159,000 |
| 2024-06-28 | 51,000 | 365,000 | 27,200 | 184,200 | 23,800 | 180,800 |
| 2024-06-21 | 51,700 | 389,000 | 27,300 | 199,400 | 24,400 | 189,600 |
| 2024-06-14 | 59,700 | 373,500 | 27,300 | 215,200 | 32,400 | 158,300 |
| 2024-06-07 | 58,700 | 369,600 | 27,300 | 207,300 | 31,400 | 162,300 |
| 2024-05-31 | 64,700 | 361,800 | 27,600 | 204,300 | 37,100 | 157,500 |
| 2024-05-24 | 46,200 | 342,400 | 25,900 | 179,100 | 20,300 | 163,300 |
| 2024-05-17 | 56,800 | 342,300 | 35,000 | 172,900 | 21,800 | 169,400 |
| 2024-05-10 | 62,800 | 376,100 | 40,300 | 177,700 | 22,500 | 198,400 |
| 2024-05-02 | 63,900 | 378,000 | 40,500 | 174,500 | 23,400 | 203,500 |
| 2024-04-26 | 64,900 | 376,000 | 40,300 | 173,800 | 24,600 | 202,200 |
| 2024-04-19 | 65,100 | 385,100 | 40,500 | 177,500 | 24,600 | 207,600 |
| 2024-04-12 | 67,700 | 374,300 | 39,000 | 177,100 | 28,700 | 197,200 |
| 2024-04-05 | 63,500 | 380,900 | 39,000 | 179,400 | 24,500 | 201,500 |
| 2024-03-29 | 61,700 | 390,400 | 35,400 | 179,000 | 26,300 | 211,400 |
| 2024-03-22 | 63,200 | 392,700 | 37,100 | 179,000 | 26,100 | 213,700 |
| 2024-03-15 | 72,000 | 402,100 | 44,200 | 178,800 | 27,800 | 223,300 |
| 2024-03-08 | 77,500 | 381,700 | 44,300 | 174,300 | 33,200 | 207,400 |
| 2024-03-01 | 77,500 | 400,300 | 44,100 | 175,800 | 33,400 | 224,500 |
| 2024-02-22 | 75,800 | 406,100 | 41,100 | 173,800 | 34,700 | 232,300 |
| 2024-02-16 | 67,900 | 389,800 | 30,500 | 167,900 | 37,400 | 221,900 |
| 2024-02-09 | 68,100 | 444,300 | 29,600 | 191,200 | 38,500 | 253,100 |
| 2024-02-02 | 67,400 | 436,400 | 30,500 | 194,000 | 36,900 | 242,400 |
| 2024-01-26 | 71,700 | 445,100 | 30,600 | 192,800 | 41,100 | 252,300 |
| 2024-01-19 | 81,400 | 400,000 | 31,400 | 185,900 | 50,000 | 214,100 |
| 2024-01-12 | 78,300 | 398,400 | 31,100 | 181,300 | 47,200 | 217,100 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024-09-10 | Integrated Core Strategies (Asia) Pte. Ltd. | 100,230 | 0.99% | ▼ | -703 | 2,600 | 2,600 | 2,519 | 2,527 | 34,100 |
| 2024-08-16 | Integrated Core Strategies (Asia) Pte. Ltd. | 100,933 | 1.00% | ▲ | 359 | 2,787 | 2,937 | 2,775 | 2,908 | 298,100 |
| 2024-08-02 | Integrated Core Strategies (Asia) Pte. Ltd. | 100,574 | 0.99% | ▼ | -1,758 | 2,688 | 2,695 | 2,584 | 2,584 | 157,100 |
| 2024-07-09 | Integrated Core Strategies (Asia) Pte. Ltd. | 102,332 | 1.01% | ▲ | 11,700 | 3,185 | 3,310 | 3,185 | 3,270 | 118,300 |
| 2024-07-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 90,632 | 0.90% | ▲ | 2,700 | 3,265 | 3,285 | 3,160 | 3,180 | 98,800 |
| 2024-07-04 | Integrated Core Strategies (Asia) Pte. Ltd. | 90,632 | 0.90% | ▲ | 2,700 | 3,265 | 3,285 | 3,160 | 3,180 | 98,800 |
| 2024-07-03 | Integrated Core Strategies (Asia) Pte. Ltd. | 87,932 | 0.87% | ▲ | 27,029 | 3,115 | 3,210 | 3,085 | 3,200 | 157,600 |
| 2024-06-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 60,903 | 0.60% | ▲ | 6,510 | 3,100 | 3,115 | 3,045 | 3,055 | 57,900 |
| 2024-06-19 | Integrated Core Strategies (Asia) Pte. Ltd. | 54,393 | 0.54% | ▼ | -5,973 | 3,315 | 3,330 | 3,125 | 3,180 | 180,700 |
| 2024-06-18 | Integrated Core Strategies (Asia) Pte. Ltd. | 60,366 | 0.60% | ▲ | 200 | 3,165 | 3,300 | 3,125 | 3,295 | 174,600 |
| 2024-06-13 | Integrated Core Strategies (Asia) Pte. Ltd. | 60,166 | 0.59% | ▼ | -1,215 | 3,200 | 3,200 | 3,040 | 3,040 | 85,000 |
| 2024-06-12 | Integrated Core Strategies (Asia) Pte. Ltd. | 61,381 | 0.61% | ▲ | 2,798 | 3,110 | 3,195 | 3,110 | 3,150 | 90,000 |
| 2024-06-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 58,583 | 0.58% | ▼ | -7,459 | 3,000 | 3,050 | 2,967 | 2,972 | 73,100 |
| 2024-05-30 | Integrated Core Strategies (Asia) Pte. Ltd. | 66,042 | 0.65% | ▲ | 7,000 | 2,985 | 3,110 | 2,958 | 3,075 | 141,700 |
| 2024-05-28 | Integrated Core Strategies (Asia) Pte. Ltd. | 59,042 | 0.58% | ▲ | 10,371 | 3,175 | 3,220 | 3,090 | 3,100 | 301,600 |
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240909 | 15:05 | Ｖテク | 自己株式の取得状況及び取得終了に関するお知らせ |
| 20240902 | 15:00 | Ｖテク | 自己株式の取得状況に関するお知らせ |
| 20240513 | 15:15 | Ｖテク | 個別決算における特別損失(貸倒引当金繰入額)の計上に関するお知らせ |
| 20240513 | 15:15 | Ｖテク | 2024年3月期決算短信[日本基準](連結) |
| 20240513 | 15:15 | Ｖテク | 業績予想と実績値との差異に関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100UDUO | 350 | 2024-09-20 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
| code | cate | site_title | modified |
|---|---|---|---|
| 7717 | 1 | 株式会社ブイ・テクノロジー | 2024-10-23 02:27:04 |
| 7717 | 2 | NHKワールド「おいしい東京」にてブイテクファームが紹介されます。 | ニュース | IR情報 | 株式会社ブイ・テクノロジー | 2024-10-10 20:29:13 |
| 7717 | 2 | 第54回全日本実業柔道個人選手権大会＜ 延期大会の開催について＞ | ニュース | IR情報 | 株式会社ブイ・テクノロジー | 2024-10-02 15:29:28 |
| 7717 | 2 | 2024/08/09 2025年3月期 第1四半期決算補足資料（785KB） | 2024-08-20 13:33:46 |
| 7717 | 2 | 2024/08/09 2025年３月期 第１四半期決算短信[日本基準](連結)（227KB） | 2024-08-20 13:33:45 |
| 7717 | 2 | 2024/08/15 フォトマスク欠陥修正装置"Draco"を国内大手フォトマスクメーカー様より受注いたしました。 （333KB） | 2024-08-20 13:33:42 |
| 7717 | 2 | 2025年３月期 第１四半期決算短信[日本基準](連結) | ニュース | IR情報 | 株式会社ブイ・テクノロジー | 2024-08-20 13:29:27 |
| 7717 | 2 | フォトマスク欠陥修正装置"Draco"を国内大手フォトマスクメーカー様より受注いたしました。 | ニュース | IR情報 | 株式会社ブイ・テクノロジー | 2024-08-20 13:29:24 |
| 7717 | 2 | ナノシステムソリューションズが新型マスクレス露光装置「DL-2500i」を販売開始 | ニュース | IR情報 | 株式会社ブイ・テクノロジー | 2024-07-31 00:29:50 |
| 7717 | 2 | 2024/07/17 新規オリジナル青色有機EL材料の開発に成功（276KB） | 2024-07-17 18:30:15 |