！決算発表予定日 2025/02/13
9416東証P貸借
業種 情報・通信業
ビジョン 株価時系列データ
PTS
1,153.8
円
(11:29)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,447 (24/07/22) | 960 (24/04/19) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,447 (24/07/22) | 960 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/4 | 1,169 | 1,174 | 1,147 | 1,154 | -16 | -1.4 | 1,036,400 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,170 | +2.0 | 1,173 | 3,340,500 | ー | ー | ー |
| 1/24 | 1,147 | +0.4 | 1,133 | 2,853,400 | 340,300 | 2,762,200 | 8.12 |
| 1/17 | 1,142 | -2.5 | 1,146 | 3,161,600 | 324,300 | 2,508,600 | 7.74 |
| 1/10 | 1,171 | -8.5 | 1,215 | 4,262,800 | 391,000 | 2,237,200 | 5.72 |
| 12/30 | 1,280 | +1.5 | 1,273 | 751,100 | ー | ー | ー |
| 12/27 | 1,261 | -2.6 | 1,255 | 7,391,400 | 465,800 | 1,785,100 | 3.83 |
| 12/20 | 1,294 | -4.5 | 1,315 | 3,713,600 | 3,132,000 | 1,654,800 | 0.53 |
| 12/13 | 1,355 | -0.4 | 1,357 | 2,969,500 | 2,873,900 | 2,013,400 | 0.70 |
| 12/6 | 1,360 | -5.5 | 1,400 | 3,673,300 | 2,662,800 | 2,075,000 | 0.78 |
| 11/29 | 1,439 | +1.9 | 1,405 | 4,666,100 | 2,276,100 | 1,912,600 | 0.84 |
| 11/22 | 1,412 | +7.1 | 1,368 | 6,918,400 | 1,277,200 | 2,035,100 | 1.59 |
| 11/15 | 1,318 | +30.6 | 1,264 | 7,916,000 | 298,200 | 2,102,200 | 7.05 |
| 11/8 | 1,009 | -1.7 | 1,020 | 1,221,900 | 25,700 | 1,078,900 | 41.98 |
| 11/1 | 1,026 | -0.1 | 1,046 | 1,460,300 | 21,200 | 1,032,800 | 48.72 |
| 10/25 | 1,027 | -10.5 | 1,068 | 1,558,500 | 17,400 | 965,100 | 55.47 |
| 10/18 | 1,147 | -2.3 | 1,157 | 808,400 | 14,400 | 820,300 | 56.97 |
| 10/11 | 1,174 | -1.7 | 1,189 | 886,200 | 13,700 | 825,700 | 60.27 |
| 10/4 | 1,194 | -7.3 | 1,210 | 1,128,300 | 17,300 | 793,000 | 45.84 |
| 9/27 | 1,288 | -1.8 | 1,287 | 738,200 | 14,600 | 752,200 | 51.52 |
| 9/20 | 1,311 | +1.7 | 1,296 | 854,900 | 14,300 | 743,800 | 52.01 |
| 9/13 | 1,289 | -2.6 | 1,293 | 1,186,200 | 16,200 | 755,600 | 46.64 |
| 9/6 | 1,323 | +0.7 | 1,342 | 1,260,400 | 14,000 | 752,700 | 53.76 |
| 8/30 | 1,314 | +4.1 | 1,304 | 1,119,300 | 17,800 | 802,900 | 45.11 |
| 8/23 | 1,262 | +2.5 | 1,233 | 1,022,700 | 13,700 | 817,100 | 59.64 |
| 8/16 | 1,231 | +4.0 | 1,170 | 1,492,500 | 14,300 | 796,200 | 55.68 |
| 8/9 | 1,184 | -3.0 | 1,156 | 2,283,000 | 14,100 | 791,400 | 56.13 |
| 8/2 | 1,221 | -9.9 | 1,301 | 1,873,800 | 19,400 | 890,700 | 45.91 |
| 7/26 | 1,355 | -2.7 | 1,391 | 1,926,600 | 45,600 | 875,700 | 19.20 |
| 7/19 | 1,392 | +1.7 | 1,379 | 1,906,900 | 46,900 | 861,500 | 18.37 |
| 7/12 | 1,369 | +6.0 | 1,316 | 2,130,600 | 57,300 | 883,700 | 15.42 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
