| 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 | 120 | 124 | 120 | 122 | 186,900 | -1 | 99% | 102% | 157% | ▼▼ | 100% | 104% | 94% | 88% | 103% |
| 20240726 | 122 | 123 | 121 | 122 | 93,900 | 0 | 100% | 100% | 50% | -- | 103% | 101% | 93% | 88% | 101% |
| 20240729 | 123 | 127 | 123 | 127 | 127,200 | 5 | 104% | 103% | 135% | ▲ | 96% | 94% | 91% | 92% | 105% |
| 20240730 | 127 | 127 | 122 | 122 | 315,800 | -5 | 96% | 96% | 248% | ▼ | 103% | 88% | 94% | 88% | 100% |
| 20240731 | 123 | 127 | 121 | 127 | 168,100 | 5 | 104% | 103% | 53% | ▲ | 98% | 89% | 91% | 92% | 104% |
| 20240801 | 127 | 127 | 123 | 124 | 181,700 | -3 | 98% | 98% | 108% | ▼ | 98% | 94% | 96% | 90% | 102% |
| 20240802 | 121 | 122 | 115 | 119 | 448,600 | -5 | 96% | 98% | 247% | ▼▼ | 88% | 101% | 103% | 86% | 100% |
| 20240805 | 113 | 115 | 99 | 100 | 746,500 | -19 | 84% | 88% | 166% | ▼▼▼ | 99% | 103% | 106% | 72% | 100% |
| 20240806 | 109 | 112 | 105 | 108 | 393,500 | 8 | 108% | 99% | 53% | ▲ | 108% | 106% | 110% | 81% | 108% |
| 20240807 | 105 | 120 | 105 | 113 | 355,800 | 5 | 105% | 108% | 90% | ▲▲ | 102% | 103% | 104% | 85% | 113% |
| 20240808 | 112 | 117 | 112 | 114 | 275,200 | 1 | 101% | 102% | 77% | ▲▲▲ | 97% | 99% | 100% | 86% | 114% |
| 20240809 | 116 | 118 | 110 | 112 | 372,100 | -2 | 98% | 97% | 135% | ▼ | 98% | 102% | 104% | 85% | 112% |
| 20240813 | 112 | 112 | 107 | 110 | 331,500 | -2 | 98% | 98% | 89% | ▼▼ | 99% | 103% | 103% | 84% | 110% |
| 20240814 | 112 | 112 | 110 | 111 | 137,000 | 1 | 101% | 99% | 41% | ▲ | 103% | 103% | 103% | 85% | 111% |
| 20240815 | 112 | 115 | 111 | 115 | 119,400 | 4 | 104% | 103% | 87% | ▲▲ | 97% | 98% | 98% | 91% | 115% |
| 20240816 | 115 | 116 | 111 | 111 | 220,000 | -4 | 97% | 97% | 184% | ▼ | 101% | 100% | 100% | 87% | 111% |
| 20240819 | 113 | 115 | 112 | 114 | 124,200 | 3 | 103% | 101% | 56% | ▲ | 102% | 100% | 100% | 90% | 114% |
| 20240820 | 113 | 116 | 111 | 115 | 250,000 | 1 | 101% | 102% | 201% | ▲▲ | 100% | 103% | 98% | 91% | 115% |
| 20240821 | 113 | 114 | 113 | 113 | 37,800 | -2 | 98% | 100% | 15% | ▼ | 99% | 102% | 97% | 89% | 113% |
| 20240822 | 114 | 114 | 111 | 113 | 116,100 | 0 | 100% | 99% | 307% | -- | 98% | 102% | 96% | 89% | 113% |
| 20240823 | 113 | 113 | 111 | 111 | 78,200 | -2 | 98% | 98% | 67% | ▼ | 100% | 102% | 96% | 87% | 111% |
| 20240826 | 113 | 114 | 112 | 113 | 71,700 | 2 | 102% | 100% | 92% | ▲ | 103% | 100% | 96% | 89% | 113% |
| 20240827 | 113 | 118 | 113 | 116 | 146,400 | 3 | 103% | 103% | 204% | ▲▲ | 98% | 97% | 92% | 91% | 116% |
| 20240828 | 117 | 118 | 114 | 115 | 71,600 | -1 | 99% | 98% | 49% | ▼ | 100% | 98% | 94% | 91% | 115% |
| 20240829 | 115 | 115 | 113 | 115 | 58,200 | 0 | 100% | 100% | 81% | -- | 99% | 97% | 95% | 93% | 115% |
| 20240830 | 114 | 115 | 113 | 113 | 51,900 | -2 | 98% | 99% | 89% | ▼ | 98% | 97% | 95% | 95% | 113% |
| 20240902 | 114 | 114 | 112 | 112 | 93,500 | -1 | 99% | 98% | 180% | ▼▼ | 101% | 96% | 96% | 97% | 112% |
| 20240903 | 112 | 114 | 112 | 113 | 29,100 | 1 | 101% | 101% | 31% | ▲ | 97% | 97% | 97% | 97% | 105% |
| 20240904 | 111 | 113 | 108 | 108 | 279,200 | -5 | 96% | 97% | 959% | ▼ | 103% | 100% | 100% | 93% | 100% |
| 20240905 | 108 | 112 | 108 | 111 | 88,100 | 3 | 103% | 103% | 32% | ▲ | 97% | 97% | 95% | 96% | 103% |
| 20240906 | 111 | 111 | 107 | 108 | 185,400 | -3 | 97% | 97% | 210% | ▼ | 100% | 101% | 99% | 93% | 100% |
| 20240909 | 107 | 110 | 105 | 107 | 195,700 | -1 | 99% | 100% | 106% | ▼▼ | 101% | 100% | 99% | 92% | 100% |
| 20240910 | 107 | 109 | 107 | 108 | 36,500 | 1 | 101% | 101% | 19% | ▲ | 97% | 98% | 98% | 93% | 101% |
| 20240911 | 108 | 108 | 103 | 105 | 147,200 | -3 | 97% | 97% | 403% | ▼ | 102% | 101% | 100% | 91% | 100% |
| 20240912 | 106 | 108 | 105 | 108 | 139,000 | 3 | 103% | 102% | 94% | ▲ | 100% | 101% | 99% | 93% | 103% |
| 20240913 | 107 | 108 | 107 | 107 | 35,000 | -1 | 99% | 100% | 25% | ▼ | 98% | 101% | 99% | 92% | 102% |
| 20240917 | 107 | 108 | 104 | 105 | 105,500 | -2 | 98% | 98% | 301% | ▼▼ | 100% | 100% | 100% | 91% | 100% |
| 20240918 | 106 | 109 | 106 | 106 | 93,100 | 1 | 101% | 100% | 88% | ▲ | 99% | 97% | 98% | 91% | 101% |
| 20240919 | 108 | 110 | 107 | 107 | 64,200 | 1 | 101% | 99% | 69% | ▲▲ | 101% | 98% | 99% | 92% | 102% |
| 20240920 | 107 | 109 | 107 | 108 | 62,800 | 1 | 101% | 101% | 98% | ▲▲▲ | 98% | 97% | 96% | 93% | 103% |
| 20240924 | 108 | 108 | 105 | 106 | 137,800 | -2 | 98% | 98% | 219% | ▼ | 99% | 98% | 98% | 91% | 101% |
| 20240925 | 106 | 107 | 105 | 105 | 44,700 | -1 | 99% | 99% | 32% | ▼▼ | 100% | 99% | 99% | 91% | 100% |
| 20240926 | 105 | 106 | 105 | 105 | 73,900 | 0 | 100% | 100% | 165% | -- | 100% | 101% | 99% | 91% | 100% |
| 20240927 | 105 | 106 | 104 | 105 | 183,500 | 0 | 100% | 100% | 248% | -- | 99% | 102% | 100% | 91% | 100% |
| 20240930 | 104 | 105 | 103 | 103 | 142,100 | -2 | 98% | 99% | 77% | ▼ | 100% | 102% | 100% | 91% | 100% |
| 20241001 | 104 | 106 | 103 | 104 | 81,300 | 1 | 101% | 100% | 57% | ▲ | 100% | 102% | 100% | 92% | 101% |
| 20241002 | 104 | 105 | 103 | 104 | 56,300 | 0 | 100% | 100% | 69% | -- | 101% | 99% | 99% | 92% | 101% |
| 20241003 | 105 | 106 | 104 | 106 | 63,200 | 2 | 102% | 101% | 112% | ▲ | 98% | 98% | 98% | 95% | 103% |
| 20241004 | 106 | 107 | 104 | 104 | 88,300 | -2 | 98% | 98% | 140% | ▼ | 101% | 99% | 98% | 94% | 101% |
| 20241007 | 105 | 106 | 104 | 106 | 50,000 | 2 | 102% | 101% | 57% | ▲ | 98% | 97% | 0% | 98% | 103% |
| 20241008 | 106 | 106 | 104 | 104 | 52,300 | -2 | 98% | 98% | 105% | ▼ | 100% | 99% | 0% | 96% | 101% |
| 20241009 | 104 | 105 | 104 | 104 | 26,600 | 0 | 100% | 100% | 51% | -- | 100% | 99% | 0% | 96% | 101% |
| 20241010 | 104 | 104 | 102 | 104 | 104,600 | 0 | 100% | 100% | 393% | -- | 98% | 99% | 0% | 96% | 101% |
| 20241011 | 104 | 104 | 102 | 102 | 48,200 | -2 | 98% | 98% | 46% | ▼ | 101% | 102% | 0% | 94% | 100% |
| 20241015 | 102 | 104 | 102 | 103 | 32,300 | 1 | 101% | 101% | 67% | ▲ | 100% | 101% | 0% | 95% | 101% |
| 20241016 | 103 | 104 | 103 | 103 | 40,000 | 0 | 100% | 100% | 124% | -- | 99% | 100% | 0% | 95% | 101% |
| 20241017 | 103 | 104 | 102 | 102 | 28,600 | -1 | 99% | 99% | 72% | ▼ | 101% | 0% | 0% | 94% | 100% |
| 20241018 | 102 | 103 | 102 | 103 | 36,600 | 1 | 101% | 101% | 128% | ▲ | 101% | 0% | 0% | 95% | 101% |
| 20241021 | 103 | 104 | 102 | 104 | 33,600 | 1 | 101% | 101% | 92% | ▲▲ | 100% | 0% | 0% | 96% | 102% |
| 20241022 | 103 | 104 | 101 | 103 | 143,000 | -1 | 99% | 100% | 426% | ▼ | % | % | % | 97% | 101% |
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 | 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 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 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
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 | 2024-10-23 03:21:12 |
| 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 |