ブイ・テクノロジー（7717）のイベントチャート

2025/10/08～2026/03/09

イベント情報＆株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2026
03/09	4,140	4,190	3,925	4,120	-8.04%	340,500	414億3731万	+5.48%
03/06	4,450	4,575	4,345	4,480	-0.88%	143,600	450億5804万	+15.88%
03/05	4,400	4,615	4,390	4,520	+9.18%	307,300	454億6035万	+18.64%
03/05	（空売り報告）モルガン・スタンレーMUFG証券 58,983株（0.58%）再IN
03/04	4,395	4,600	4,115	4,140	-8.71%	437,000	416億3846万	+10.22%
03/04	（空売り報告）Citigroup Global Markets Limited 44,829株（0.44%）-0.14%義務消失
03/03	4,650	4,895	4,490	4,535	-2.89%	367,700	456億1121万	+22.11%
03/02	（IR情報）12:30 新組織「アドバンストパッケージ事業推進本部」設置のお知らせ
03/02	4,500	4,785	4,490	4,670	+0.21%	262,800	469億6899万	+27.53%
03/02	（空売り報告）Citigroup Global Markets Limited 58,729株（0.58%）-0.02%
02/27	4,405	4,675	4,385	4,660	+4.13%	205,100	468億6841万	+29.19%
02/26	4,615	4,650	4,430	4,475	-1.54%	251,100	450億776万	+26.2%
02/26	（空売り報告）Citigroup Global Markets Limited 60,429株（0.6%）再IN
02/25	4,360	4,660	4,315	4,545	+3.3%	298,200	457億1179万	+30.15%
02/24	4,255	4,420	4,235	4,400	+6.02%	292,600	442億5344万	+27.98%
02/20	4,065	4,220	4,065	4,150	+0.85%	158,400	417億3904万	+22.38%
02/19	3,960	4,150	3,945	4,115	+4.84%	256,000	413億8702万	+22.8%
02/18	3,830	3,970	3,800	3,925	+2.48%	178,000	394億7608万	+18.47%
02/17	3,650	3,930	3,610	3,830	+3.93%	256,600	385億2060万	+16.77%
02/16	3,645	3,815	3,630	3,685	+1.8%	264,300	370億6225万	+13.35%
02/13	3,710	3,740	3,570	3,620	-2.95%	248,400	364億851万	+12.21%
02/12	3,595	3,750	3,570	3,730	+4.34%	489,500	375億1484万	+16.34%
02/10	（IR情報）15:30 2026年3月期第3四半期決算短信〔日本基準〕(連結)
02/10	3,490	3,605	3,450	3,575	+1.85%	210,100	359億5592万	+12.35%
02/09	3,465	3,515	3,385	3,510	+9.18%	262,800	353億217万	+10.94%
02/06	3,165	3,265	3,125	3,215	+1.1%	87,000	323億3518万	+2.29%
02/05	3,180	3,245	3,170	3,180	-0.93%	47,000	319億8316万	+1.4%
02/04	3,150	3,230	3,140	3,210	+1.1%	89,600	322億8489万	+2.52%
02/03	3,125	3,190	3,115	3,175	+3.25%	85,800	319億3288万	+1.63%
02/02	3,145	3,195	3,055	3,075	-1.28%	90,200	309億2712万	-1.32%
01/30	3,095	3,140	3,045	3,115	+0.32%	105,600	313億2942万	+0.06%
01/30	（空売り報告）Barclays Capital Securities Ltd 50,017株（0.49%）-0.01%義務消失
01/29	3,145	3,155	3,030	3,105	+0.16%	134,400	312億2884万	-0.1%
01/28	3,145	3,145	3,070	3,100	-2.05%	57,600	311億7856万	+0.1%
01/28	（空売り報告）Barclays Capital Securities Ltd 51,217株（0.5%）再IN
01/27	3,075	3,175	3,065	3,165	+2.59%	56,200	318億3230万	+2.53%
01/27	（空売り報告）Barclays Capital Securities Ltd 47,217株（0.46%）-0.05%義務消失
01/26	3,130	3,145	3,080	3,085	-4.64%	112,500	310億2769万	+0.33%
01/26	（空売り報告）Barclays Capital Securities Ltd 51,617株（0.51%）再IN
01/23	3,290	3,295	3,200	3,235	-1.67%	92,300	325億3633万	+5.51%
01/22	3,190	3,325	3,185	3,290	+4.61%	108,900	330億8950万	+7.73%
01/21	3,050	3,190	3,025	3,145	+0.8%	70,400	316億3115万	+3.42%
01/20	3,150	3,155	3,100	3,120	-2.04%	49,900	313億7971万	+2.94%
01/19	3,200	3,205	3,115	3,185	-1.85%	76,300	320億3345万	+5.36%
01/16	3,160	3,250	3,155	3,245	+3.34%	95,600	326億3691万	+7.74%
01/15	3,140	3,150	3,100	3,140	-0.48%	42,800	315億8086万	+4.63%
01/14	3,140	3,180	3,125	3,155	+1.28%	62,500	317億3172万	+5.45%
01/13	3,165	3,180	3,110	3,115	+0.65%	83,200	313億2942万	+4.46%
01/09	3,070	3,105	3,045	3,095	+0.81%	109,600	311億2827万	+4.17%
01/08	3,085	3,130	3,070	3,070	-1.29%	54,900	308億7683万	+3.68%
01/07	3,115	3,165	3,090	3,110	-0.8%	92,600	312億7913万	+5.32%
01/06	3,130	3,170	3,105	3,135	+0.32%	81,300	315億3057万	+6.42%
01/05	3,040	3,125	3,035	3,125	+4.52%	116,800	314億3000万	+6.36%
2025
12/30	3,025	3,035	2,986	2,990	-1.64%	74,400	300億7222万	+2.12%
12/29	3,025	3,050	3,020	3,040	0%	54,100	305億7510万	+4.07%
12/26	3,035	3,050	3,010	3,040	+0.16%	67,900	305億7510万	+4.4%
12/25	2,971	3,035	2,971	3,035	+1.34%	86,300	305億2481万	+4.44%
12/24	2,980	3,010	2,967	2,995	-0.07%	88,500	301億2251万	+3.42%
12/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 42,888株（0.42%）-0.08%義務消失
12/23	2,964	2,997	2,958	2,997	+0.4%	87,200	301億4262万	+3.7%
12/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 51,288株（0.5%）-0.13%
12/22	2,919	2,996	2,908	2,985	+5.14%	153,100	300億2193万	+3.36%
12/19	2,850	2,868	2,839	2,839	+0.25%	92,900	285億5352万	-1.63%
12/19	（空売り報告）GOLDMAN SACHS INTERNATIONAL 64,350株（0.63%）-0.16%
12/18	2,850	2,868	2,823	2,832	-1.26%	70,200	284億8312万	-2.21%
12/17	2,898	2,899	2,852	2,868	-0.07%	66,500	288億4519万	-1.75%
12/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 80,050株（0.79%）-0.09%
12/16	2,905	2,905	2,846	2,870	-2.31%	89,300	288億6531万	-2.48%
12/15	2,896	2,940	2,873	2,938	-0.27%	82,900	295億4922万	-0.84%
12/15	（空売り報告）GOLDMAN SACHS INTERNATIONAL 88,850株（0.88%）-0.05%
12/12	2,967	2,977	2,918	2,946	+1.76%	74,200	296億2968万	-1.04%
12/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 94,350株（0.93%）-0.16%
12/11	2,947	2,950	2,886	2,895	-1.16%	66,400	291億1675万	-3.21%
12/10	2,920	2,955	2,883	2,929	+0.31%	84,900	294億5871万	-2.56%
12/09	2,960	2,977	2,898	2,920	-1.38%	61,700	293億6819万	-3.57%
12/08	2,900	2,961	2,891	2,961	+1.89%	59,600	297億8055万	-2.95%
12/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 110,021株（1.09%）-0.1%
12/05	2,900	2,916	2,886	2,906	-0.14%	46,300	292億2738万	-5.31%
12/04	2,864	2,928	2,860	2,910	+2.21%	85,400	292億6761万	-5.79%
12/03	2,870	2,895	2,847	2,847	+0.57%	63,800	286億3398万	-8.52%
12/02	2,899	2,900	2,824	2,831	-1.8%	78,600	284億7306万	-9.93%
12/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 120,321株（1.19%）-0.06%
12/01	2,945	2,954	2,870	2,883	-2.07%	100,600	289億9606万	-9.14%
11/28	2,965	2,997	2,936	2,944	+0.27%	90,300	296億957万	-7.86%
11/28	（空売り報告）GOLDMAN SACHS INTERNATIONAL 126,510株（1.25%）+0.1%
11/27	2,887	2,964	2,871	2,936	+2.48%	110,500	295億2911万	-8.79%
11/26	2,810	2,880	2,805	2,865	+2.1%	58,800	288億1502万	-11.66%
11/25	2,869	2,877	2,790	2,806	-0.46%	66,900	282億2162万	-14.27%
11/21	2,788	2,838	2,775	2,819	-2.32%	101,100	283億5237万	-14.55%
11/21	（空売り報告）GOLDMAN SACHS INTERNATIONAL 115,810株（1.15%）-0.06%
11/20	2,870	2,910	2,864	2,886	+3.07%	89,600	290億2623万	-13.39%
11/19	2,821	2,858	2,773	2,800	-0.88%	100,300	281億6128万	-16.59%
11/18	2,888	2,904	2,812	2,825	-4.53%	164,600	284億1272万	-16.44%
11/17	2,899	2,968	2,873	2,959	+0.41%	223,100	297億6043万	-13.2%
11/17	（空売り報告）GOLDMAN SACHS INTERNATIONAL 121,710株（1.21%）+0.32%
11/14	2,992	3,025	2,947	2,947	-4.01%	201,200	296億3974万	-14.31%
11/13	3,200	3,345	3,025	3,070	-9.97%	484,500	308億7683万	-11.37%
11/13	（空売り報告）Citigroup Global Markets Limited 32,729株（0.32%）-0.28%義務消失
11/13	（空売り報告）GOLDMAN SACHS INTERNATIONAL 90,010株（0.89%）再IN
11/12	（IR情報）15:30 法人税等調整額の計上に関するお知らせ
11/12	（IR情報）15:30 2026年3月期第2四半期(中間期)決算短信[日本基準](連結)
11/12	3,410	3,440	3,345	3,410	-1.73%	131,900	342億9641万	-2.21%
11/12	（空売り報告）Citigroup Global Markets Limited 60,629株（0.6%）-0.1%
11/12	（空売り報告）GOLDMAN SACHS INTERNATIONAL 48,010株（0.47%）-0.06%義務消失
11/11	3,450	3,535	3,405	3,470	+2.66%	147,700	348億9987万	-0.74%
11/10	3,350	3,440	3,295	3,380	+3.05%	150,100	339億9468万	-3.46%
11/10	（空売り報告）GOLDMAN SACHS INTERNATIONAL 54,010株（0.53%）再IN
11/07	3,245	3,280	3,215	3,280	-0.76%	84,200	329億8892万	-6.47%
11/06	3,300	3,345	3,275	3,305	+1.07%	85,500	332億4036万	-5.79%
11/05	3,340	3,360	3,165	3,270	-6.03%	214,400	328億8835万	-6.94%
11/04	3,495	3,625	3,465	3,480	+0.14%	119,400	350億44万	-1.16%
10/31	3,400	3,475	3,360	3,475	+1.76%	143,200	349億5016万	-1.25%
10/30	3,455	3,475	3,395	3,415	0%	116,000	343億4670万	-3.15%
10/29	3,535	3,535	3,415	3,415	-2.15%	115,900	343億4670万	-3.42%
10/29	（空売り報告）Citigroup Global Markets Limited 70,529株（0.7%）+0.19%
10/28	3,610	3,630	3,480	3,490	-3.32%	102,300	351億102万	-1.72%
10/27	3,640	3,640	3,560	3,610	+0.98%	115,100	363億793万	+1.58%
10/27	（空売り報告）Citigroup Global Markets Limited 52,029株（0.51%）再IN
10/27	（空売り報告）GOLDMAN SACHS INTERNATIONAL 43,282株（0.43%）-0.09%義務消失
10/24	3,500	3,615	3,495	3,575	+3.62%	132,400	359億5592万	+0.65%
10/24	（空売り報告）GOLDMAN SACHS INTERNATIONAL 52,382株（0.52%）再IN
10/23	3,475	3,475	3,420	3,450	-2.13%	79,000	346億9872万	-2.57%
10/23	（空売り報告）GOLDMAN SACHS INTERNATIONAL 44,482株（0.44%）-0.08%義務消失
10/22	3,540	3,550	3,435	3,525	-0.7%	86,300	354億5304万	-0.2%
10/21	3,620	3,650	3,545	3,550	-1.8%	99,400	357億448万	+0.94%
10/20	3,530	3,630	3,520	3,615	+4.48%	122,300	363億5822万	+3.26%
10/20	（空売り報告）GOLDMAN SACHS INTERNATIONAL 52,482株（0.52%）再IN
10/17	3,585	3,585	3,460	3,460	-5.21%	94,100	347億9929万	-0.55%
10/16	3,550	3,665	3,515	3,650	+3.99%	115,800	367億1024万	+5.46%
10/16	（空売り報告）Barclays Capital Securities Ltd 44,179株（0.43%）-0.08%義務消失
10/15	3,405	3,510	3,405	3,510	+3.54%	84,700	353億217万	+2.12%
10/15	（空売り報告）Barclays Capital Securities Ltd 51,579株（0.51%）再IN
10/14	3,460	3,545	3,360	3,390	-3.69%	151,000	340億9526万	-0.85%
10/14	（空売り報告）GOLDMAN SACHS INTERNATIONAL 49,548株（0.49%）-0.18%義務消失
10/10	3,650	3,650	3,485	3,520	-5.12%	147,700	354億275万	+3.47%
10/09	3,595	3,800	3,595	3,710	+3.49%	126,500	373億1369万	+9.8%
10/08	3,620	3,635	3,560	3,585	-1.38%	88,600	360億5649万	+7.08%
10/08	（空売り報告）GOLDMAN SACHS INTERNATIONAL 68,048株（0.67%）-0.1%
10/07	（空売り報告）GOLDMAN SACHS INTERNATIONAL 77,948株（0.77%）-0.12%
10/06	（空売り報告）GOLDMAN SACHS INTERNATIONAL 90,248株（0.89%）-0.05%
10/02	（空売り報告）GOLDMAN SACHS INTERNATIONAL 95,248株（0.94%）+0.23%

ブイ・テクノロジー（7717）のイベントチャート

2025/10/08～2026/03/09

イベント情報＆株価推移

開示資料

決算

株式

チャート