[4020]ビートレンド:【】外食、小売り等向けにスマホアプリによるCRM
Yahoo! 【グロース/25情報・通信業】 売上高:11550 当期純利益:600 総資産:9950 時価:18億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250917 | 649 | 649 | 649 | 649 | 100 | -3,000 | 100% | ▲ | 5222 | 0 | 3 | 99% | 6% |
20250910 | 650 | 660 | 647 | 652 | 900 | -900 | 100% | ▼ | 8888 | 0 | 7 | 100% | 7% |
20250912 | 658 | 659 | 649 | 653 | 1,000 | -100 | 100% | ▲ | 8822 | 0 | 5 | 100% | 7% |
20250911 | 650 | 663 | 650 | 652 | 1,100 | 200 | 100% | -- | 1144 | 0 | 6 | 100% | 7% |
20250918 | 643 | 655 | 643 | 645 | 1,200 | 1,100 | 99% | ▼ | 1777 | 0 | 2 | 99% | 5% |
20251008 | 841 | 841 | 830 | 836 | 1,300 | -1,900 | 101% | ▲ | 5852 | 0 | 0 | 100% | 30% |
20250909 | 659 | 664 | 648 | 653 | 1,800 | -4,500 | 100% | -- | 2225 | 0 | 8 | 100% | 7% |
20250916 | 643 | 649 | 633 | 646 | 3,100 | 2,100 | 99% | ▼ | 7777 | 0 | 4 | 99% | 6% |
20251007 | 841 | 841 | 831 | 831 | 3,200 | -3,500 | 100% | ▼ | 8228 | 0 | 0 | 100% | 29% |
20251003 | 810 | 827 | 807 | 827 | 5,300 | -4,500 | 101% | ▲▲ | 8222 | 0 | 0 | 100% | 30% |
20250908 | 653 | 658 | 643 | 653 | 6,300 | 2,300 | 101% | ▲▲ | 1111 | 0 | 9 | 100% | 7% |
20250930 | 810 | 813 | 783 | 808 | 6,500 | -4,200 | 100% | ▲ | 8882 | 0 | 0 | 99% | 27% |
20251006 | 827 | 845 | 822 | 835 | 6,700 | 1,400 | 101% | ▲▲▲ | 1111 | 0 | 0 | 100% | 29% |
20251001 | 808 | 808 | 787 | 790 | 7,800 | 1,300 | 98% | ▼ | 7177 | 0 | 0 | 96% | 24% |
20251002 | 790 | 830 | 790 | 816 | 9,800 | 2,000 | 103% | ▲ | 1171 | 0 | 3 | 100% | 28% |
20250929 | 820 | 820 | 799 | 807 | 10,700 | -900 | 99% | ▼ | 8528 | 0 | 0 | 99% | 26% |
20250926 | 816 | 822 | 799 | 819 | 11,600 | -44,100 | 100% | ▲▲▲ | 8222 | 0 | 0 | 100% | 28% |
20250919 | 745 | 745 | 745 | 745 | 14,400 | 13,200 | 116% | ▲ | 1111 | 0 | 4 | 100% | 22% |
20250924 | 745 | 761 | 745 | 757 | 15,400 | -101,200 | 102% | ▲ | 8282 | 0 | 2 | 100% | 21% |
20250925 | 763 | 849 | 752 | 816 | 55,700 | 40,300 | 108% | ▲▲ | 1111 | 0 | 1 | 100% | 28% |
20250922 | 771 | 771 | 733 | 742 | 116,600 | 102,200 | 100% | ▼ | 1717 | 0 | 3 | 100% | 19% |
TDNET
機関空売り
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 | 130,900 | 0 | 122,800 | 0 | 8,100 | 0 |
2025-09-19 | 124,900 | 0 | 114,300 | 0 | 10,600 | 0 |
2025-09-26 | 133,000 | 0 | 110,300 | 0 | 22,700 | 0 |
2025-10-03 | 122,400 | 0 | 106,500 | 0 | 15,900 | 0 |