[3418]バルニバービ:【飲食】フランス料理店など展開立地開拓
Yahoo! 【グロース/小売業】 売上高:134520 当期純利益:5380 総資産:101710 時価:101億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 1,240 | 1,241 | 1,231 | 1,239 | 119,500 | 50,800 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 6% |
| 20250728 | 1,229 | 1,232 | 1,225 | 1,230 | 68,700 | 18,400 | 100% | ▲▲▲ | 1111 | 41 | 0 | 100% | 5% |
| 20250821 | 1,144 | 1,154 | 1,139 | 1,150 | 48,900 | 27,700 | 101% | ▲ | 1171 | 0 | 0 | 93% | 3% |
| 20250822 | 1,152 | 1,152 | 1,144 | 1,147 | 11,600 | -37,300 | 100% | ▼ | 8228 | 0 | 0 | 93% | 3% |
| 20250819 | 1,132 | 1,145 | 1,131 | 1,145 | 25,100 | 1,000 | 101% | ▲▲ | 1111 | 0 | 0 | 92% | 3% |
| 20250826 | 1,145 | 1,145 | 1,140 | 1,144 | 12,500 | -8,700 | 100% | ▲ | 8882 | 0 | 0 | 92% | 2% |
| 20250820 | 1,146 | 1,146 | 1,137 | 1,143 | 21,200 | -3,900 | 100% | ▼ | 2228 | 0 | 0 | 92% | 2% |
| 20250825 | 1,153 | 1,153 | 1,141 | 1,142 | 21,200 | 9,600 | 100% | ▼▼ | 1717 | 0 | 0 | 92% | 2% |
| 20250805 | 1,128 | 1,150 | 1,126 | 1,142 | 53,900 | 24,600 | 102% | ▲▲▲ | 1111 | 0 | 0 | 92% | 2% |
| 20250813 | 1,135 | 1,141 | 1,134 | 1,140 | 21,500 | -1,900 | 101% | ▲ | 2222 | 0 | 0 | 92% | 2% |
| 20250730 | 1,138 | 1,152 | 1,134 | 1,140 | 188,700 | 69,200 | 92% | ▼ | 7777 | 0 | 0 | 92% | 0% |
| 20250814 | 1,144 | 1,145 | 1,136 | 1,137 | 33,100 | 11,600 | 100% | ▼ | 1117 | 0 | 0 | 92% | 2% |
| 20250807 | 1,131 | 1,138 | 1,131 | 1,134 | 20,100 | -5,200 | 100% | ▲ | 8282 | 0 | 0 | 92% | 2% |
| 20250827 | 1,140 | 1,145 | 1,131 | 1,134 | 28,900 | 16,400 | 99% | ▼ | 4777 | 0 | 0 | 99% | 2% |
| 20250812 | 1,134 | 1,138 | 1,131 | 1,132 | 23,400 | 3,200 | 100% | -- | 1774 | 0 | 0 | 91% | 1% |
| 20250808 | 1,135 | 1,137 | 1,132 | 1,132 | 20,200 | 100 | 100% | ▼ | 7117 | 0 | 0 | 91% | 1% |
| 20250818 | 1,126 | 1,137 | 1,126 | 1,132 | 24,100 | -25,200 | 100% | ▲ | 5882 | 0 | 0 | 91% | 1% |
| 20250806 | 1,142 | 1,142 | 1,130 | 1,131 | 25,300 | -28,600 | 99% | ▼ | 8228 | 0 | 0 | 91% | 1% |
| 20250828 | 1,134 | 1,135 | 1,128 | 1,130 | 21,000 | -7,900 | 100% | ▼▼ | 8888 | 0 | 0 | 98% | 1% |
| 20250815 | 1,137 | 1,137 | 1,128 | 1,128 | 49,300 | 16,200 | 99% | ▼▼ | 7777 | 0 | 0 | 91% | 1% |
| 20250804 | 1,115 | 1,126 | 1,112 | 1,125 | 29,300 | -36,400 | 101% | ▲▲ | 2282 | 0 | 0 | 91% | 1% |
| 20250801 | 1,117 | 1,121 | 1,101 | 1,118 | 65,700 | -17,700 | 100% | ▲ | 8882 | 0 | 0 | 90% | 0% |
| 20250731 | 1,140 | 1,140 | 1,117 | 1,117 | 83,400 | -105,300 | 98% | ▼▼ | 8828 | 0 | 0 | 90% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-08-05 | 3418 | モルガン・スタンレーMUFG証券株式会社 | 65,456 | 1% | ▼ | -600 |
| 2025-08-13 | 3418 | モルガン・スタンレーMUFG証券株式会社 | 65,125 | 1% | ▼ | -4,600 |
| 2025-08-06 | 3418 | モルガン・スタンレーMUFG証券株式会社 | 69,725 | 1% | ▲ | 4,269 |
| 2025-08-01 | 3418 | モルガン・スタンレーMUFG証券株式会社 | 66,056 | 1% | ▲ |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 60,800 | 0 | 26,500 | 0 | 34,300 | 0 |
| 2025-08-08 | 52,400 | 0 | 26,900 | 0 | 25,500 | 0 |
| 2025-08-15 | 66,400 | 0 | 42,000 | 0 | 24,400 | 0 |
| 2025-08-22 | 51,100 | 0 | 27,100 | 0 | 24,000 | 0 |