| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250310 | 125 | 127 | 124 | 125 | 98,200 | 2 | 102% | 100% | 54% | ▲ | 101% | 104% | 101% | 95% | 103% |
| 20250311 | 125 | 126 | 123 | 126 | 53,900 | 1 | 101% | 101% | 55% | ▲▲ | 100% | 102% | 98% | 96% | 104% |
| 20250312 | 127 | 127 | 126 | 127 | 54,400 | 1 | 101% | 100% | 101% | ▲▲▲ | 99% | 102% | 94% | 97% | 105% |
| 20250313 | 127 | 128 | 126 | 126 | 81,800 | -1 | 99% | 99% | 150% | ▼ | 100% | 102% | 92% | 96% | 104% |
| 20250314 | 127 | 128 | 126 | 127 | 58,600 | 1 | 101% | 100% | 72% | ▲ | 102% | 99% | 91% | 100% | 105% |
| 20250317 | 128 | 130 | 127 | 130 | 108,800 | 3 | 102% | 102% | 186% | ▲▲ | 99% | 97% | 86% | 100% | 107% |
| 20250318 | 130 | 132 | 129 | 129 | 158,200 | -1 | 99% | 99% | 145% | ▼ | 99% | 97% | 85% | 99% | 107% |
| 20250319 | 130 | 131 | 128 | 129 | 123,200 | 0 | 100% | 99% | 78% | -- | 98% | 97% | 85% | 99% | 107% |
| 20250321 | 130 | 130 | 127 | 127 | 198,100 | -2 | 98% | 98% | 161% | ▼ | 98% | 97% | 86% | 98% | 105% |
| 20250324 | 128 | 128 | 126 | 126 | 188,700 | -1 | 99% | 98% | 95% | ▼▼ | 98% | 94% | 86% | 97% | 104% |
| 20250325 | 128 | 128 | 125 | 125 | 229,500 | -1 | 99% | 98% | 122% | ▼▼▼ | 100% | 93% | 88% | 96% | 103% |
| 20250326 | 126 | 127 | 126 | 126 | 207,400 | 1 | 101% | 100% | 90% | ▲ | 98% | 91% | 87% | 97% | 104% |
| 20250327 | 127 | 127 | 124 | 124 | 319,400 | -2 | 98% | 98% | 154% | ▼ | 100% | 93% | 93% | 95% | 102% |
| 20250328 | 120 | 121 | 118 | 120 | 309,300 | -4 | 97% | 100% | 97% | ▼▼ | 98% | 91% | 93% | 92% | 100% |
| 20250331 | 120 | 120 | 117 | 117 | 251,600 | -3 | 98% | 98% | 81% | ▼▼▼ | 97% | 90% | 93% | 90% | 100% |
| 20250401 | 119 | 119 | 116 | 116 | 169,800 | -1 | 99% | 97% | 67% | ▼▼▼▼ | 97% | 92% | 96% | 89% | 100% |
| 20250402 | 116 | 116 | 112 | 112 | 294,600 | -4 | 97% | 97% | 173% | ▼▼▼▼▼ | 99% | 99% | 101% | 86% | 100% |
| 20250403 | 110 | 113 | 106 | 109 | 438,000 | -3 | 97% | 99% | 149% | ▼▼▼▼▼▼ | 97% | 103% | 104% | 84% | 100% |
| 20250404 | 107 | 109 | 101 | 104 | 531,200 | -5 | 95% | 97% | 121% | ▼▼▼▼▼▼▼ | 103% | 106% | 107% | 80% | 100% |
| 20250408 | 104 | 107 | 101 | 107 | 358,700 | 3 | 103% | 103% | 68% | ▲ | 99% | 105% | 106% | 82% | 103% |
| 20250409 | 105 | 105 | 100 | 104 | 219,300 | -3 | 97% | 99% | 61% | ▼ | 99% | 100% | 100% | 80% | 100% |
| 20250410 | 110 | 111 | 108 | 109 | 121,700 | 5 | 105% | 99% | 55% | ▲ | 104% | 101% | 106% | 84% | 105% |
| 20250411 | 106 | 110 | 106 | 110 | 81,800 | 1 | 101% | 104% | 67% | ▲▲ | 97% | 97% | 101% | 85% | 106% |
| 20250414 | 111 | 111 | 107 | 108 | 146,500 | -2 | 98% | 97% | 179% | ▼ | 102% | 102% | 104% | 83% | 104% |
| 20250415 | 108 | 120 | 104 | 110 | 1,275,100 | 2 | 102% | 102% | 870% | ▲ | 99% | 102% | 104% | 85% | 106% |
| 20250416 | 108 | 110 | 107 | 107 | 103,800 | -3 | 97% | 99% | 8% | ▼ | 99% | 103% | 104% | 83% | 103% |
| 20250417 | 108 | 108 | 106 | 107 | 132,800 | 0 | 100% | 99% | 128% | -- | 100% | 103% | 104% | 83% | 103% |
| 20250418 | 108 | 110 | 107 | 108 | 117,400 | 1 | 101% | 100% | 88% | ▲ | 100% | 100% | 102% | 85% | 104% |
| 20250421 | 110 | 115 | 107 | 110 | 1,915,700 | 2 | 102% | 100% | 1632% | ▲▲ | 100% | 100% | 102% | 87% | 106% |
| 20250422 | 110 | 110 | 108 | 110 | 121,500 | 0 | 100% | 100% | 6% | -- | 100% | 97% | 101% | 87% | 106% |
| 20250423 | 111 | 115 | 107 | 111 | 1,305,300 | 1 | 101% | 100% | 1074% | ▲ | 97% | 98% | 98% | 88% | 107% |
| 20250424 | 112 | 119 | 109 | 109 | 1,372,700 | -2 | 98% | 97% | 105% | ▼ | 99% | 99% | 98% | 88% | 105% |
| 20250425 | 111 | 111 | 109 | 110 | 68,200 | 1 | 101% | 99% | 5% | ▲ | 98% | 98% | 99% | 92% | 106% |
| 20250428 | 110 | 115 | 107 | 108 | 1,903,300 | -2 | 98% | 98% | 2791% | ▼ | 98% | 98% | 99% | 92% | 104% |
| 20250430 | 110 | 117 | 107 | 108 | 4,157,200 | 0 | 100% | 98% | 218% | -- | 101% | 101% | 100% | 93% | 104% |
| 20250501 | 109 | 110 | 109 | 110 | 84,400 | 2 | 102% | 101% | 2% | ▲ | 98% | 102% | 100% | 98% | 106% |
| 20250502 | 110 | 110 | 108 | 108 | 240,300 | -2 | 98% | 98% | 285% | ▼ | 99% | 103% | 101% | 97% | 104% |
| 20250507 | 109 | 110 | 108 | 108 | 247,200 | 0 | 100% | 99% | 103% | -- | 100% | 102% | 102% | 97% | 104% |
| 20250508 | 108 | 109 | 107 | 108 | 206,800 | 0 | 100% | 100% | 84% | -- | 102% | 98% | 103% | 97% | 104% |
| 20250509 | 108 | 110 | 108 | 110 | 72,500 | 2 | 102% | 102% | 35% | ▲ | 101% | 95% | 100% | 99% | 106% |
| 20250512 | 111 | 112 | 110 | 112 | 156,200 | 2 | 102% | 101% | 215% | ▲▲ | 98% | 95% | 99% | 100% | 105% |
| 20250513 | 112 | 112 | 109 | 110 | 190,200 | -2 | 98% | 98% | 122% | ▼ | 98% | 98% | 103% | 98% | 103% |
| 20250514 | 108 | 109 | 106 | 106 | 340,600 | -4 | 96% | 98% | 179% | ▼▼ | 98% | 102% | 104% | 95% | 100% |
| 20250515 | 107 | 107 | 105 | 105 | 94,700 | -1 | 99% | 98% | 28% | ▼▼▼ | 100% | 103% | 105% | 94% | 100% |
| 20250516 | 106 | 107 | 105 | 106 | 94,200 | 1 | 101% | 100% | 99% | ▲ | 99% | 102% | 104% | 95% | 101% |
| 20250519 | 107 | 108 | 106 | 106 | 64,900 | 0 | 100% | 99% | 69% | -- | 99% | 100% | 104% | 95% | 101% |
| 20250520 | 107 | 108 | 106 | 106 | 106,000 | 0 | 100% | 99% | 163% | -- | 102% | 101% | 104% | 95% | 101% |
| 20250521 | 107 | 111 | 107 | 109 | 201,300 | 3 | 103% | 102% | 190% | ▲ | 99% | 99% | 101% | 97% | 104% |
| 20250522 | 110 | 110 | 107 | 109 | 174,600 | 0 | 100% | 99% | 87% | -- | 98% | 100% | 102% | 97% | 104% |
| 20250523 | 109 | 109 | 107 | 107 | 89,600 | -2 | 98% | 98% | 51% | ▼ | 100% | 102% | 0% | 96% | 102% |
| 20250526 | 107 | 108 | 107 | 107 | 67,400 | 0 | 100% | 100% | 75% | -- | 100% | 102% | 0% | 96% | 102% |
| 20250527 | 108 | 109 | 107 | 108 | 42,200 | 1 | 101% | 100% | 63% | ▲ | 101% | 102% | 0% | 96% | 103% |
| 20250528 | 108 | 111 | 108 | 109 | 169,100 | 1 | 101% | 101% | 401% | ▲▲ | 100% | 101% | 0% | 97% | 104% |
| 20250529 | 109 | 112 | 109 | 109 | 170,100 | 0 | 100% | 100% | 101% | -- | 98% | 100% | 0% | 97% | 104% |
| 20250530 | 111 | 111 | 109 | 109 | 42,700 | 0 | 100% | 98% | 25% | -- | 99% | 100% | 0% | 97% | 104% |
| 20250602 | 111 | 111 | 110 | 110 | 48,000 | 1 | 101% | 99% | 112% | ▲ | 99% | 100% | 0% | 98% | 105% |
| 20250603 | 111 | 111 | 110 | 110 | 25,700 | 0 | 100% | 99% | 54% | -- | 99% | 0% | 0% | 98% | 105% |
| 20250604 | 111 | 111 | 110 | 110 | 15,800 | 0 | 100% | 99% | 61% | -- | 101% | 0% | 0% | 98% | 105% |
| 20250605 | 110 | 111 | 110 | 111 | 31,100 | 1 | 101% | 101% | 197% | ▲ | 99% | 0% | 0% | 99% | 106% |
| 20250606 | 112 | 112 | 111 | 111 | 21,800 | 0 | 100% | 99% | 70% | -- | % | % | % | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 1,206,000 | 0 | 720,900 | 0 | 485,100 |
| 2025-05-23 | 0 | 1,258,100 | 0 | 726,700 | 0 | 531,400 |
| 2025-05-16 | 0 | 1,193,600 | 0 | 703,400 | 0 | 490,200 |
| 2025-05-09 | 0 | 1,170,300 | 0 | 691,200 | 0 | 479,100 |
| 2025-05-02 | 0 | 1,229,800 | 0 | 658,500 | 0 | 571,300 |
| 2025-04-25 | 0 | 1,182,400 | 0 | 661,500 | 0 | 520,900 |
| 2025-04-18 | 0 | 1,185,300 | 0 | 650,200 | 0 | 535,100 |
| 2025-04-11 | 0 | 1,160,700 | 0 | 632,400 | 0 | 528,300 |
| 2025-04-04 | 0 | 1,407,500 | 0 | 807,800 | 0 | 599,700 |
| 2025-03-28 | 0 | 1,493,800 | 0 | 901,200 | 0 | 592,600 |
| 2025-03-21 | 0 | 1,710,400 | 0 | 1,001,000 | 0 | 709,400 |
| 2025-03-14 | 0 | 1,877,500 | 0 | 1,088,400 | 0 | 789,100 |
| 2025-03-07 | 300 | 1,918,500 | 300 | 1,109,400 | 0 | 809,100 |
| 2025-02-28 | 0 | 1,964,700 | 0 | 1,141,600 | 0 | 823,100 |
| 2025-02-21 | 0 | 1,953,400 | 0 | 1,188,800 | 0 | 764,600 |
| 2025-02-14 | 0 | 1,905,300 | 0 | 1,144,200 | 0 | 761,100 |
| 2025-02-07 | 0 | 1,668,400 | 0 | 987,200 | 0 | 681,200 |
| 2025-01-31 | 0 | 1,524,800 | 0 | 912,000 | 0 | 612,800 |
| 2025-01-24 | 0 | 1,486,300 | 0 | 864,600 | 0 | 621,700 |
| 2025-01-17 | 0 | 1,486,600 | 0 | 844,600 | 0 | 642,000 |
| 2025-01-10 | 0 | 1,442,900 | 0 | 779,100 | 0 | 663,800 |
| 2024-12-27 | 0 | 1,501,500 | 0 | 732,300 | 0 | 769,200 |
| 2024-12-20 | 0 | 1,541,100 | 0 | 653,700 | 0 | 887,400 |
| 2024-12-13 | 0 | 1,558,300 | 0 | 631,500 | 0 | 926,800 |
| 2024-12-06 | 0 | 1,589,800 | 0 | 673,800 | 0 | 916,000 |
| 2024-11-29 | 0 | 1,537,500 | 0 | 652,500 | 0 | 885,000 |
| 2024-11-22 | 0 | 1,579,700 | 0 | 646,600 | 0 | 933,100 |
| 2024-11-15 | 0 | 1,562,800 | 0 | 621,500 | 0 | 941,300 |
| 2024-11-08 | 0 | 1,524,000 | 0 | 686,300 | 0 | 837,700 |
| 2024-11-01 | 800 | 1,471,400 | 800 | 650,600 | 0 | 820,800 |
| 2024-10-25 | 0 | 1,374,000 | 0 | 635,700 | 0 | 738,300 |
| 2024-10-18 | 0 | 1,360,100 | 0 | 637,800 | 0 | 722,300 |
| 2024-10-11 | 0 | 1,342,300 | 0 | 637,500 | 0 | 704,800 |
| 2024-10-04 | 0 | 1,344,000 | 0 | 621,600 | 0 | 722,400 |
| 2024-09-27 | 0 | 1,301,900 | 0 | 606,700 | 0 | 695,200 |
| 2024-09-20 | 0 | 1,272,800 | 0 | 586,200 | 0 | 686,600 |
| 2024-09-13 | 0 | 1,301,400 | 0 | 586,500 | 0 | 714,900 |
| 2024-09-06 | 0 | 1,278,500 | 0 | 583,600 | 0 | 694,900 |
| 2024-08-30 | 0 | 1,252,100 | 0 | 515,400 | 0 | 736,700 |
| 2024-08-23 | 0 | 1,243,800 | 0 | 528,000 | 0 | 715,800 |
| 2024-08-16 | 0 | 1,247,200 | 0 | 513,300 | 0 | 733,900 |
| 2024-08-09 | 0 | 1,207,500 | 0 | 469,200 | 0 | 738,300 |
| 2024-08-02 | 0 | 1,512,500 | 0 | 636,600 | 0 | 875,900 |
| 2024-07-26 | 0 | 1,445,800 | 0 | 602,100 | 0 | 843,700 |
| 2024-07-19 | 0 | 1,486,600 | 0 | 612,900 | 0 | 873,700 |
| 2024-07-12 | 0 | 1,513,000 | 0 | 594,500 | 0 | 918,500 |
| 2024-07-05 | 0 | 1,503,200 | 0 | 645,500 | 0 | 857,700 |
| 2024-06-28 | 2,000 | 1,263,300 | 2,000 | 625,400 | 0 | 637,900 |
| 2024-06-21 | 0 | 1,178,900 | 0 | 596,100 | 0 | 582,800 |
| 2024-06-14 | 0 | 1,147,600 | 0 | 595,300 | 0 | 552,300 |
| 2024-06-07 | 0 | 1,189,100 | 0 | 596,000 | 0 | 593,100 |
| 2024-05-31 | 0 | 1,227,000 | 0 | 612,700 | 0 | 614,300 |
| 2024-05-24 | 0 | 1,219,200 | 0 | 605,500 | 0 | 613,700 |
| 2024-05-17 | 0 | 1,233,900 | 0 | 611,100 | 0 | 622,800 |
| 2024-05-10 | 0 | 1,277,200 | 0 | 617,400 | 0 | 659,800 |
| 2024-05-02 | 0 | 1,271,900 | 0 | 605,800 | 0 | 666,100 |
| 2024-04-26 | 0 | 1,282,600 | 0 | 606,800 | 0 | 675,800 |
| 2024-04-19 | 0 | 1,254,700 | 0 | 568,500 | 0 | 686,200 |
| 2024-04-12 | 0 | 1,308,900 | 0 | 578,300 | 0 | 730,600 |
| 2024-04-05 | 0 | 1,340,900 | 0 | 597,700 | 0 | 743,200 |
| 2024-03-29 | 0 | 1,422,500 | 0 | 593,700 | 0 | 828,800 |
| 2024-03-22 | 0 | 1,353,500 | 0 | 584,900 | 0 | 768,600 |
| 2024-03-15 | 0 | 1,338,700 | 0 | 622,000 | 0 | 716,700 |
| 2024-03-08 | 0 | 1,412,500 | 0 | 653,700 | 0 | 758,800 |
| 2024-03-01 | 0 | 1,330,300 | 0 | 622,700 | 0 | 707,600 |
| 2024-02-22 | 0 | 1,411,300 | 0 | 635,300 | 0 | 776,000 |
| 2024-02-16 | 0 | 1,567,700 | 0 | 742,000 | 0 | 825,700 |
| 2024-02-09 | 0 | 1,534,500 | 0 | 669,800 | 0 | 864,700 |
| 2024-02-02 | 0 | 1,348,300 | 0 | 622,600 | 0 | 725,700 |
| 2024-01-26 | 0 | 1,334,900 | 0 | 615,200 | 0 | 719,700 |
| 2024-01-19 | 0 | 1,728,100 | 0 | 711,800 | 0 | 1,016,300 |
| 2024-01-12 | 0 | 1,688,700 | 0 | 685,300 | 0 | 1,003,400 |
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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2025-04-30 | UBS AG | 223,670 | 0.49% | ▼ | -25,100 | 110 | 117 | 107 | 108 | 4,157,200 |
| 2025-04-28 | UBS AG | 248,770 | 0.54% | ▲ | 110 | 115 | 107 | 108 | 1,903,300 | |
| 2024-03-15 | Integrated Core Strategies (Asia) Pte. Ltd. | 217,300 | 0.49% | ▼ | -10,600 | 137 | 143 | 134 | 136 | 425,400 |
| 2024-03-05 | Integrated Core Strategies (Asia) Pte. Ltd. | 227,900 | 0.51% | ▲ | 12,400 | 127 | 132 | 125 | 131 | 446,800 |
| 2024-03-04 | JPM Securities Japan Co Ltd. | 212,058 | 0.48% | ▼ | -10,300 | 127 | 130 | 126 | 127 | 466,800 |
TDnet更新情報
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100V9RX | 350 | 2025-02-19 10:04 | 株式会社ヴィア・ホールディングス | 野村證券株式会社 | 変更報告書 |
| S100V3RO | 350 | 2025-01-17 10:46 | 株式会社ヴィアホールディングス | 横川 端 | 変更報告書（短期大量譲渡） |
| S100UVR2 | 350 | 2024-12-02 14:40 | 株式会社ヴィア・ホールディングス | 野村證券株式会社 | 変更報告書 |
| S100UNIC | 350 | 2024-11-07 11:39 | 株式会社ヴィア・ホールディングス | 野村證券株式会社 | 変更報告書 |
| S100SYI9 | 350 | 2024-02-27 10:30 | 株式会社ヴィア・ホールディングス | 野村證券株式会社 | 変更報告書 |
| S100SVQ4 | 350 | 2024-02-14 10:44 | 株式会社ヴィア・ホールディングス | 野村證券株式会社 | 変更報告書 |
| S100SPMA | 350 | 2024-02-01 14:41 | 株式会社ヴィア・ホールディングス | 野村證券株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7918 | 1 | 株式会社 ヴィア・ホールディングス | 2025-06-07 10:25:42 |
| 7918 | 2 | 2016年度｜IRニュース｜株式会社ヴィア・ホールディングス | 2024-06-18 20:27:52 |
| 7918 | 2 | 投資家の皆様へ｜IR情報｜株式会社 ヴィア・ホールディングス | 2024-06-18 20:27:50 |
| 7918 | 2 | 株主優待制度｜IR情報｜株式会社 ヴィア・ホールディングス | 2024-06-18 20:27:49 |
| 7918 | 2 | 決算公告｜IR情報｜株式会社 ヴィア・ホールディングス | 2024-06-18 20:27:48 |
| 7918 | 2 | 株式情報｜IR情報｜株式会社 ヴィア・ホールディングス | 2024-06-18 20:27:47 |
| 7918 | 2 | 連結財務諸表(要旨)｜財務・業績｜株式会社 ヴィア・ホールディングス | 2024-06-18 20:27:46 |
| 7918 | 2 | 業績ハイライト｜財務・業績｜株式会社 ヴィア・ホールディングス | 2024-06-18 20:27:45 |
| 7918 | 2 | コーポレート・ガバナンス｜IRライブラリ｜株式会社 ヴィア・ホールディングス | 2024-06-18 20:27:44 |
| 7918 | 2 | 決算説明会/会社説明会｜IRライブラリ｜株式会社ヴィア・ホールディングス | 2024-06-18 20:27:43 |