[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/情報･通信業】 売上高:11550 当期純利益:600 総資産:9950 時価:14億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250822 | 614 | 614 | 606 | 612 | 9,700 | -1,200 | 100% | ▼ | 8288 | 0 | 0 | 93% | 0% |
| 20250821 | 616 | 620 | 602 | 614 | 10,900 | -2,000 | 100% | ▲ | 8882 | 0 | 0 | 93% | 0% |
| 20250820 | 622 | 622 | 609 | 612 | 12,900 | 9,800 | 97% | ▼ | 7717 | 0 | 0 | 93% | 0% |
| 20250818 | 626 | 630 | 616 | 620 | 9,600 | 7,500 | 97% | ▼▼ | 7777 | 0 | 0 | 94% | 0% |
| 20250826 | 624 | 624 | 624 | 624 | 400 | -2,400 | 100% | -- | 8225 | 0 | 0 | 95% | 2% |
| 20250825 | 613 | 630 | 613 | 624 | 2,800 | -6,900 | 102% | ▲ | 2282 | 0 | 0 | 95% | 2% |
| 20250813 | 648 | 660 | 624 | 625 | 1,600 | -2,400 | 98% | ▼▼ | 2828 | 0 | 0 | 95% | 0% |
| 20250804 | 636 | 647 | 632 | 632 | 2,200 | -800 | 99% | ▼▼▼ | 8288 | 0 | 0 | 96% | 0% |
| 20250806 | 628 | 638 | 628 | 634 | 2,300 | -1,500 | 99% | ▼ | 8888 | 0 | 0 | 96% | 1% |
| 20250819 | 621 | 639 | 619 | 630 | 3,100 | -6,500 | 102% | ▲ | 2282 | 0 | 0 | 96% | 2% |
| 20250827 | 630 | 640 | 630 | 636 | 1,300 | 900 | 102% | ▲ | 1111 | 0 | 0 | 97% | 4% |
| 20250801 | 650 | 658 | 631 | 639 | 3,000 | -1,800 | 98% | ▼▼ | 8828 | 0 | 0 | 97% | 1% |
| 20250805 | 632 | 643 | 632 | 638 | 3,800 | 1,600 | 101% | ▲ | 7471 | 0 | 0 | 97% | 1% |
| 20250812 | 639 | 658 | 637 | 638 | 4,000 | 3,300 | 98% | ▼ | 1777 | 0 | 0 | 97% | 1% |
| 20250815 | 649 | 649 | 636 | 636 | 2,100 | -8,800 | 98% | ▼ | 8228 | 0 | 0 | 97% | 2% |
| 20250828 | 640 | 640 | 625 | 638 | 1,300 | 0 | 100% | ▲▲ | 5822 | 0 | 0 | 98% | 4% |
| 20250814 | 622 | 655 | 622 | 649 | 10,900 | 9,300 | 104% | ▲ | 7771 | 0 | 0 | 98% | 4% |
| 20250808 | 641 | 649 | 641 | 649 | 700 | -2,700 | 101% | ▲▲ | 8222 | 0 | 0 | 98% | 3% |
| 20250807 | 624 | 655 | 624 | 644 | 3,400 | 1,100 | 102% | ▲ | 1771 | 0 | 0 | 98% | 2% |
| 20250731 | 649 | 674 | 642 | 651 | 4,800 | 3,600 | 99% | ▼ | 1777 | 0 | 0 | 99% | 4% |
| 20250728 | 641 | 659 | 640 | 649 | 700 | -1,100 | 100% | ▼▼ | 2888 | 0 | 0 | 99% | 6% |
| 20250730 | 659 | 659 | 659 | 659 | 1,200 | 300 | 100% | -- | 4114 | 0 | 0 | 100% | 5% |
| 20250729 | 646 | 659 | 646 | 659 | 900 | 200 | 102% | ▲ | 4111 | 0 | 0 | 100% | 5% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 158,900 | 0 | 129,300 | 0 | 29,600 | 0 |
| 2025-08-08 | 131,500 | 0 | 121,800 | 0 | 9,700 | 0 |
| 2025-08-15 | 133,600 | 0 | 125,000 | 0 | 8,600 | 0 |
| 2025-08-22 | 130,400 | 0 | 122,600 | 0 | 7,800 | 0 |