[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/27小売業】 売上高:134520 当期純利益:5380 総資産:101710 時価:102億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250909 | 1,135 | 1,136 | 1,125 | 1,128 | 16,100 | -8,700 | 100% | ▼ | 8828 | 0 | 0 | 98% | 1% |
| 20250911 | 1,135 | 1,141 | 1,132 | 1,132 | 24,500 | 4,700 | 99% | ▼ | 4117 | 0 | 0 | 98% | 1% |
| 20250917 | 1,135 | 1,142 | 1,131 | 1,132 | 22,600 | 2,700 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 1% |
| 20250910 | 1,130 | 1,141 | 1,128 | 1,139 | 19,800 | 3,700 | 101% | ▲ | 1171 | 0 | 0 | 99% | 2% |
| 20251010 | 1,146 | 1,146 | 1,134 | 1,135 | 13,200 | 5,300 | 99% | ▼ | 7777 | 0 | 0 | 99% | 1% |
| 20251003 | 1,128 | 1,138 | 1,128 | 1,135 | 12,800 | -500 | 101% | ▲ | 2552 | 0 | 0 | 99% | 2% |
| 20251002 | 1,128 | 1,135 | 1,128 | 1,128 | 13,300 | -13,000 | 100% | -- | 8585 | 0 | 0 | 99% | 1% |
| 20251001 | 1,140 | 1,140 | 1,128 | 1,128 | 26,300 | 5,900 | 99% | ▼▼ | 7747 | 0 | 0 | 99% | 1% |
| 20250924 | 1,140 | 1,143 | 1,136 | 1,136 | 15,400 | -4,100 | 100% | ▼ | 5528 | 0 | 0 | 99% | 2% |
| 20250922 | 1,136 | 1,143 | 1,136 | 1,138 | 19,500 | 2,200 | 100% | -- | 1144 | 0 | 0 | 99% | 2% |
| 20250919 | 1,136 | 1,140 | 1,131 | 1,138 | 17,300 | 6,900 | 100% | ▲▲ | 4771 | 0 | 0 | 99% | 2% |
| 20250918 | 1,139 | 1,140 | 1,134 | 1,136 | 10,400 | -12,200 | 100% | ▲ | 8222 | 0 | 0 | 99% | 2% |
| 20250916 | 1,141 | 1,146 | 1,135 | 1,135 | 19,900 | 700 | 99% | ▼ | 7177 | 0 | 0 | 99% | 2% |
| 20250912 | 1,150 | 1,150 | 1,133 | 1,141 | 19,200 | -5,300 | 101% | ▲ | 2222 | 0 | 0 | 99% | 2% |
| 20250925 | 1,141 | 1,142 | 1,135 | 1,138 | 10,800 | -4,600 | 100% | ▲ | 8822 | 0 | 0 | 100% | 2% |
| 20250926 | 1,135 | 1,147 | 1,135 | 1,143 | 28,400 | 17,600 | 100% | ▲▲ | 1471 | 0 | 0 | 100% | 2% |
| 20250929 | 1,143 | 1,149 | 1,141 | 1,143 | 23,600 | -4,800 | 100% | -- | 2225 | 0 | 0 | 100% | 2% |
| 20250930 | 1,140 | 1,146 | 1,139 | 1,140 | 20,400 | -3,200 | 100% | ▼ | 8888 | 0 | 0 | 100% | 2% |
| 20251006 | 1,141 | 1,150 | 1,138 | 1,149 | 20,700 | 7,900 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20251007 | 1,149 | 1,149 | 1,142 | 1,145 | 9,000 | -11,700 | 100% | ▼ | 8228 | 0 | 0 | 100% | 2% |
| 20251008 | 1,142 | 1,151 | 1,142 | 1,146 | 15,300 | 6,300 | 100% | ▲ | 1471 | 0 | 0 | 100% | 2% |
| 20251009 | 1,149 | 1,150 | 1,146 | 1,148 | 7,900 | -7,400 | 100% | ▲▲ | 8222 | 0 | 0 | 100% | 2% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-09-22 | 3418 | モルガン・スタンレーMUFG証券株式会社 | 63,325 | 1% | ▼ | -3,500 |
| 2025-09-29 | 3418 | モルガン・スタンレーMUFG証券株式会社 | 50,925 | 0% | ▼ | -12,400 |
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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 71,000 | 0 | 46,100 | 0 | 24,900 | 0 |
| 2025-09-19 | 65,200 | 0 | 40,800 | 0 | 24,400 | 0 |
| 2025-09-26 | 62,300 | 0 | 33,100 | 0 | 29,200 | 0 |
| 2025-10-03 | 54,500 | 0 | 29,200 | 0 | 25,300 | 0 |