[4068]ベイシス:【通信インフラ】５G基地局の施工業務管理システムも開発
Yahoo! 【グロース/情報･通信業】 売上高:68220 当期純利益:130 総資産:39350 時価:36億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250828 | 1,985 | 2,000 | 1,985 | 1,985 | 1,000 | 200 | 100% | -- | 1474 | 0 | 0 | 91% | 1% |
| 20250827 | 1,994 | 1,994 | 1,985 | 1,985 | 800 | -500 | 100% | ▼ | 8228 | 0 | 0 | 91% | 1% |
| 20250822 | 1,994 | 1,999 | 1,970 | 1,973 | 3,000 | -2,300 | 100% | ▲ | 8282 | 0 | 0 | 91% | 0% |
| 20250821 | 2,013 | 2,013 | 1,958 | 1,972 | 5,300 | 3,400 | 99% | ▼▼ | 1717 | 0 | 0 | 91% | 0% |
| 20250826 | 1,987 | 2,000 | 1,984 | 1,994 | 1,300 | -2,100 | 100% | ▲▲▲ | 8882 | 0 | 0 | 92% | 1% |
| 20250825 | 2,004 | 2,004 | 1,985 | 1,988 | 3,400 | 400 | 101% | ▲▲ | 1111 | 0 | 0 | 92% | 1% |
| 20250820 | 1,993 | 2,009 | 1,993 | 1,995 | 1,900 | 300 | 100% | ▼ | 1777 | 0 | 0 | 92% | 0% |
| 20250819 | 2,007 | 2,007 | 1,994 | 2,002 | 1,600 | -4,200 | 101% | ▲ | 8282 | 0 | 0 | 92% | 1% |
| 20250818 | 2,020 | 2,020 | 1,991 | 1,991 | 5,800 | -4,800 | 99% | ▼ | 8288 | 0 | 0 | 92% | 0% |
| 20250814 | 2,101 | 2,151 | 1,905 | 1,990 | 40,900 | -36,100 | 94% | ▼▼ | 8888 | 0 | 0 | 92% | 0% |
| 20250815 | 2,030 | 2,030 | 1,960 | 2,014 | 10,600 | -30,300 | 101% | ▲ | 8282 | 0 | 0 | 93% | 1% |
| 20250813 | 2,170 | 2,497 | 2,120 | 2,122 | 77,000 | 73,000 | 98% | ▼ | 1717 | 0 | 0 | 98% | 7% |
| 20250808 | 2,135 | 2,148 | 2,104 | 2,104 | 2,100 | -1,500 | 98% | ▼ | 2228 | 0 | 0 | 98% | 6% |
| 20250801 | 2,001 | 2,001 | 2,001 | 2,001 | 200 | -900 | 100% | ▼ | 8228 | 0 | 5 | 98% | 1% |
| 20250730 | 1,999 | 2,006 | 1,999 | 2,000 | 1,400 | -100 | 100% | ▼▼ | 8888 | 0 | 7 | 98% | 1% |
| 20250729 | 2,018 | 2,025 | 2,004 | 2,004 | 1,500 | 300 | 100% | ▼ | 1117 | 0 | 8 | 98% | 1% |
| 20250728 | 1,995 | 2,010 | 1,995 | 2,009 | 1,200 | -500 | 101% | ▲ | 5222 | 0 | 9 | 99% | 1% |
| 20250805 | 2,079 | 2,079 | 2,042 | 2,049 | 1,400 | -3,400 | 99% | ▼ | 5228 | 0 | 0 | 99% | 3% |
| 20250731 | 2,000 | 2,030 | 2,000 | 2,006 | 1,100 | -300 | 100% | ▲ | 2222 | 0 | 6 | 99% | 1% |
| 20250812 | 2,149 | 2,173 | 2,137 | 2,170 | 4,000 | 1,900 | 103% | ▲ | 1111 | 0 | 0 | 100% | 9% |
| 20250807 | 2,125 | 2,146 | 2,088 | 2,139 | 3,600 | -2,700 | 103% | ▲▲ | 8222 | 0 | 0 | 100% | 7% |
| 20250806 | 2,098 | 2,147 | 2,075 | 2,075 | 6,300 | 4,900 | 101% | ▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250804 | 2,027 | 2,079 | 2,025 | 2,079 | 4,800 | 4,600 | 104% | ▲ | 1111 | 0 | 4 | 100% | 4% |
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 | 34,500 | 0 | 25,300 | 0 | 9,200 | 0 |
| 2025-08-08 | 39,900 | 0 | 29,600 | 0 | 10,300 | 0 |
| 2025-08-15 | 49,700 | 0 | 29,800 | 0 | 19,900 | 0 |
| 2025-08-22 | 48,200 | 0 | 30,500 | 0 | 17,700 | 0 |