7717--Vテク-【精密機器】【検査装置】液晶、プラズマパネル向けファブレス方式
売上高:373350-当期純利益:7780-総資産:756060-時価:23283344----Yahoo

intdate初値高値安値終値出来高前日比価格比終/初値出来比upvper_pp_15率10率MAX乖離MIN乖離
202409242,5542,5902,5302,54443,90010100%100%59%▲▲▲100%102%103%88%105%
202409252,5262,5682,5082,52836,100-1699%100%82%101%99%101%88%104%
202409262,5972,6252,5802,61950,30091104%101%139%100%99%100%91%108%
202409272,6162,6482,6022,61440,300-5100%100%80%99%103%104%91%108%
202409302,5142,5452,4762,49076,100-12495%99%189%▼▼102%102%101%86%102%
202410012,5092,5732,5012,56535,90075103%102%47%100%102%99%90%106%
202410022,5132,5442,5082,51841,700-4798%100%116%101%98%97%88%104%
202410032,5672,6102,5572,58630,30068103%101%73%100%101%97%96%106%
202410042,5652,5802,5522,56821,800-1899%100%72%98%99%94%95%106%
202410072,6182,6182,5632,56822,9000100%98%105%--98%102%96%98%106%
202410082,5632,5682,5112,51637,000-5298%98%162%99%103%97%96%104%
202410092,5462,5462,4922,52537,2009100%99%101%101%99%96%96%104%
202410102,5512,5912,5272,58445,30059102%101%122%▲▲99%97%96%99%106%
202410112,5652,5942,5352,54232,500-4298%99%72%103%98%96%97%105%
202410152,5482,6422,5472,61240,60070103%103%125%101%99%98%100%107%
202410162,5122,5502,5122,53236,100-8097%101%89%98%96%98%97%104%
202410172,5202,5292,4802,48037,700-5298%98%104%▼▼101%97%99%95%102%
202410182,4832,5132,4802,49916,90019101%101%45%100%96%98%95%101%
202410212,4952,5142,4752,49635,500-3100%100%210%97%98%99%95%101%
202410222,4872,4972,4202,42239,900-7497%97%112%▼▼99%101%101%92%100%
202410232,4222,4362,3882,38829,000-3499%99%73%▼▼▼101%103%103%91%100%
202410242,3702,4102,3662,39928,80011100%101%99%99%102%101%92%100%
202410252,3992,4162,3502,37032,300-2999%99%112%104%105%100%91%100%
202410282,3442,4482,3442,44833,00078103%104%102%100%98%95%94%103%
202410292,4482,4482,4192,43818,600-10100%100%56%99%100%95%93%103%
202410302,4632,4802,4112,434144,600-4100%99%777%▼▼102%102%97%93%103%
202410312,4072,4572,3902,45338,40019101%102%27%99%102%97%94%104%
202411012,4032,4142,3722,37340,100-8097%99%104%101%103%98%91%100%
202411052,3732,4252,3732,39120,70018101%101%52%102%101%97%92%101%
202411062,4162,4722,3962,45335,40062103%102%171%▲▲99%91%94%94%104%
202411072,4812,4892,4272,45729,9004100%99%84%▲▲▲99%91%94%94%104%
202411082,4752,4802,4462,44622,800-11100%99%76%100%90%96%94%103%
202411112,4312,4352,4052,43332,100-1399%100%141%▼▼91%87%92%93%103%
202411122,5022,5152,2622,266178,200-16793%91%555%▼▼▼101%97%101%87%100%
202411132,2412,2752,2212,26090,600-6100%101%51%▼▼▼▼96%95%101%89%100%
202411142,2812,2822,1902,19060,700-7097%96%67%▼▼▼▼▼100%106%105%88%100%
202411152,1912,2202,1802,18291,800-8100%100%151%▼▼▼▼▼▼100%108%107%87%100%
202411182,1592,1852,1512,15940,000-2399%100%44%▼▼▼▼▼▼▼101%108%107%86%100%
202411192,1532,1892,1532,17227,30013101%101%68%99%107%106%88%101%
202411202,1872,2092,1502,15836,200-1499%99%133%103%101%102%88%100%
202411212,2702,3392,2492,328130,000170108%103%359%99%96%98%95%108%
202411222,3452,3772,3092,31975,200-9100%99%58%100%97%99%94%107%
202411252,3402,3842,3232,33456,40015101%100%75%98%94%98%95%108%
202411262,3552,3642,2802,30052,900-3499%98%94%98%99%101%94%107%
202411272,2872,2912,2312,24745,100-5398%98%85%▼▼101%101%104%91%104%
202411282,2292,2702,2092,26244,70015101%101%99%98%99%103%92%105%
202411292,2462,2532,2052,20525,700-5797%98%57%101%100%105%90%102%
202412022,2052,2302,2052,21827,20013101%101%106%100%99%103%90%103%
202412032,2492,2702,2332,25951,00041102%100%188%▲▲98%99%103%92%105%
202412042,2582,2582,2102,21546,800-4498%98%92%99%104%104%90%103%
202412052,2182,2322,2022,20237,600-1399%99%80%▼▼99%105%105%90%102%
202412062,2022,2052,1772,18833,900-1499%99%90%▼▼▼102%104%0%90%101%
202412092,2002,2332,1952,23353,80045102%102%159%100%102%0%96%103%
202412102,2502,2802,2392,23950,0006100%100%93%▲▲102%101%0%96%104%
202412112,2652,3262,2402,30959,20070103%102%118%▲▲▲98%96%0%99%107%
202412122,3342,3482,2352,29464,100-1599%98%108%101%99%0%98%106%
202412132,2442,3052,2442,27030,900-2499%101%48%▼▼100%101%0%97%105%
202412162,2872,3212,2652,28844,90018101%100%145%98%101%0%98%106%
202412172,2892,3022,2482,24834,600-4098%98%77%99%0%0%96%104%
202412182,2592,2612,2212,22928,700-1999%99%83%▼▼101%0%0%96%102%
202412192,1902,2212,1882,21683,200-1399%101%290%▼▼▼103%0%0%95%101%
202412202,2392,4052,2392,315156,90099104%103%189%%%%99%106%

信用取引情報

thedateshortlong一般信用売残一般信用買残制度信用売残制度信用買残
2024-12-1330,600301,70024,200161,8006,400139,900
2024-12-0620,800307,80014,200163,9006,600143,900
2024-11-2921,800308,10014,200161,1007,600147,000
2024-11-2225,100310,50014,400163,80010,700146,700
2024-11-1521,500309,90014,100159,9007,400150,000
2024-11-0827,900283,40014,100154,80013,800128,600
2024-11-0124,900284,70014,100152,70010,800132,000
2024-10-2525,300276,30014,100153,90011,200122,400
2024-10-1826,400290,00014,100158,80012,300131,200
2024-10-1126,100296,00014,100157,10012,000138,900
2024-10-0426,600306,70014,200160,80012,400145,900
2024-09-2728,600293,20014,100160,20014,500133,000
2024-09-2030,000302,60017,100168,60012,900134,000
2024-09-1330,900306,00017,100171,10013,800134,900
2024-09-0628,800316,30017,200181,60011,600134,700
2024-08-3032,000311,10017,400179,50014,600131,600
2024-08-2335,500298,40017,500163,90018,000134,500
2024-08-1655,700314,00018,400169,60037,300144,400
2024-08-0933,000312,10021,000157,40012,000154,700
2024-08-0238,000360,40025,500178,30012,500182,100
2024-07-2642,600369,60025,500173,40017,100196,200
2024-07-1951,600358,10025,400173,60026,200184,500
2024-07-1253,300331,70025,700167,40027,600164,300
2024-07-0551,900334,10025,400175,10026,500159,000
2024-06-2851,000365,00027,200184,20023,800180,800
2024-06-2151,700389,00027,300199,40024,400189,600
2024-06-1459,700373,50027,300215,20032,400158,300
2024-06-0758,700369,60027,300207,30031,400162,300
2024-05-3164,700361,80027,600204,30037,100157,500
2024-05-2446,200342,40025,900179,10020,300163,300
2024-05-1756,800342,30035,000172,90021,800169,400
2024-05-1062,800376,10040,300177,70022,500198,400
2024-05-0263,900378,00040,500174,50023,400203,500
2024-04-2664,900376,00040,300173,80024,600202,200
2024-04-1965,100385,10040,500177,50024,600207,600
2024-04-1267,700374,30039,000177,10028,700197,200
2024-04-0563,500380,90039,000179,40024,500201,500
2024-03-2961,700390,40035,400179,00026,300211,400
2024-03-2263,200392,70037,100179,00026,100213,700
2024-03-1572,000402,10044,200178,80027,800223,300
2024-03-0877,500381,70044,300174,30033,200207,400
2024-03-0177,500400,30044,100175,80033,400224,500
2024-02-2275,800406,10041,100173,80034,700232,300
2024-02-1667,900389,80030,500167,90037,400221,900
2024-02-0968,100444,30029,600191,20038,500253,100
2024-02-0267,400436,40030,500194,00036,900242,400
2024-01-2671,700445,10030,600192,80041,100252,300
2024-01-1981,400400,00031,400185,90050,000214,100
2024-01-1278,300398,40031,100181,30047,200217,100

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
2024-12-18 Integrated Core Strategies (Asia) Pte. Ltd.60,3500.60%772,2592,2612,2212,22928,700
2024-11-28 Integrated Core Strategies (Asia) Pte. Ltd.60,2730.59%-1002,2292,2702,2092,26244,700
2024-11-25 Integrated Core Strategies (Asia) Pte. Ltd.60,3730.60%1002,3402,3842,3232,33456,400
2024-11-22 Integrated Core Strategies (Asia) Pte. Ltd.60,2730.59%-5,1002,3452,3772,3092,31975,200
2024-10-30 Integrated Core Strategies (Asia) Pte. Ltd.65,3730.64%-33,8002,4632,4802,4112,434144,600
2024-10-25 Integrated Core Strategies (Asia) Pte. Ltd.99,1730.98%-2,0002,3992,4162,3502,37032,300
2024-10-23 Integrated Core Strategies (Asia) Pte. Ltd.101,1731.00%9432,4222,4362,3882,38829,000
2024-09-10 Integrated Core Strategies (Asia) Pte. Ltd.100,2300.99%-7032,6002,6002,5192,52734,100
2024-08-16 Integrated Core Strategies (Asia) Pte. Ltd.100,9331.00%3592,7872,9372,7752,908298,100
2024-08-02 Integrated Core Strategies (Asia) Pte. Ltd.100,5740.99%-1,7582,6882,6952,5842,584157,100
2024-07-09 Integrated Core Strategies (Asia) Pte. Ltd.102,3321.01%11,7003,1853,3103,1853,270118,300
2024-07-04 Integrated Core Strategies (Asia) Pte. Ltd.90,6320.90%2,7003,2653,2853,1603,18098,800
2024-07-04 Integrated Core Strategies (Asia) Pte. Ltd.90,6320.90%2,7003,2653,2853,1603,18098,800
2024-07-03 Integrated Core Strategies (Asia) Pte. Ltd.87,9320.87%27,0293,1153,2103,0853,200157,600
2024-06-28 Integrated Core Strategies (Asia) Pte. Ltd.60,9030.60%6,5103,1003,1153,0453,05557,900
2024-06-19 Integrated Core Strategies (Asia) Pte. Ltd.54,3930.54%-5,9733,3153,3303,1253,180180,700
2024-06-18 Integrated Core Strategies (Asia) Pte. Ltd.60,3660.60%2003,1653,3003,1253,295174,600
2024-06-13 Integrated Core Strategies (Asia) Pte. Ltd.60,1660.59%-1,2153,2003,2003,0403,04085,000
2024-06-12 Integrated Core Strategies (Asia) Pte. Ltd.61,3810.61%2,7983,1103,1953,1103,15090,000
2024-06-05 Integrated Core Strategies (Asia) Pte. Ltd.58,5830.58%-7,4593,0003,0502,9672,97273,100
2024-05-30 Integrated Core Strategies (Asia) Pte. Ltd.66,0420.65%7,0002,9853,1102,9583,075141,700
2024-05-28 Integrated Core Strategies (Asia) Pte. Ltd.59,0420.58%10,3713,1753,2203,0903,100301,600

TDnet更新情報

EDINEt更新情報

docIDdocType報告日時企業名提出者報告書
S100UDUO3502024-09-20 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