[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/25情報･通信業】 売上高:68220 当期純利益:130 総資産:39350 時価:32億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250930 | 1,940 | 1,942 | 1,924 | 1,924 | 1,200 | -1,000 | 100% | ▲ | 2222 | 0 | 0 | 97% | 0% |
| 20250929 | 1,920 | 1,937 | 1,915 | 1,917 | 2,200 | -3,300 | 100% | ▼ | 8288 | 0 | 0 | 97% | 0% |
| 20251001 | 1,922 | 1,924 | 1,900 | 1,900 | 5,100 | 3,900 | 99% | ▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251002 | 1,901 | 1,922 | 1,895 | 1,895 | 5,300 | 200 | 100% | ▼▼ | 7777 | 0 | 0 | 96% | 0% |
| 20251003 | 1,895 | 1,909 | 1,883 | 1,883 | 3,800 | -1,500 | 99% | ▼▼▼ | 8888 | 0 | 0 | 96% | 0% |
| 20251006 | 1,883 | 1,900 | 1,870 | 1,886 | 5,400 | 1,600 | 100% | ▲ | 7771 | 0 | 0 | 96% | 0% |
| 20251007 | 1,886 | 1,894 | 1,867 | 1,869 | 2,300 | -3,100 | 99% | ▼ | 8828 | 0 | 0 | 95% | 0% |
| 20251008 | 1,869 | 1,874 | 1,863 | 1,863 | 1,800 | -500 | 100% | ▼▼ | 8888 | 0 | 0 | 95% | 0% |
| 20251030 | 1,754 | 1,794 | 1,754 | 1,770 | 2,800 | 200 | 101% | ▲ | 7771 | 0 | 0 | 93% | 12% |
| 20251027 | 1,770 | 1,784 | 1,743 | 1,784 | 3,500 | -4,400 | 101% | ▲▲▲▲ | 2222 | 0 | 0 | 93% | 13% |
| 20251031 | 1,765 | 1,770 | 1,743 | 1,743 | 2,400 | -400 | 98% | ▼ | 8828 | 0 | 0 | 92% | 10% |
| 20251029 | 1,792 | 1,800 | 1,757 | 1,757 | 2,600 | -100 | 99% | ▼▼ | 2828 | 0 | 0 | 92% | 11% |
| 20251028 | 1,788 | 1,799 | 1,775 | 1,775 | 2,700 | -800 | 99% | ▼ | 2228 | 0 | 0 | 92% | 12% |
| 20251016 | 1,794 | 1,800 | 1,794 | 1,795 | 2,600 | 1,000 | 100% | ▲▲ | 1111 | 0 | 0 | 92% | 1% |
| 20251015 | 1,791 | 1,794 | 1,760 | 1,793 | 1,600 | -3,700 | 101% | ▲ | 2222 | 0 | 0 | 92% | 1% |
| 20251009 | 1,862 | 1,864 | 1,800 | 1,800 | 12,600 | 10,800 | 97% | ▼▼▼ | 7777 | 0 | 0 | 92% | 0% |
| 20251024 | 1,720 | 1,761 | 1,711 | 1,761 | 7,900 | 1,500 | 104% | ▲▲▲ | 1111 | 0 | 0 | 91% | 11% |
| 20251014 | 1,774 | 1,780 | 1,730 | 1,773 | 5,300 | 200 | 100% | ▼▼▼▼▼ | 7777 | 0 | 0 | 91% | 0% |
| 20251010 | 1,800 | 1,800 | 1,774 | 1,774 | 5,100 | -7,500 | 99% | ▼▼▼▼ | 8888 | 0 | 0 | 91% | 0% |
| 20251023 | 1,647 | 1,709 | 1,647 | 1,701 | 6,400 | 2,500 | 103% | ▲▲ | 1111 | 0 | 2 | 88% | 8% |
| 20251022 | 1,640 | 1,659 | 1,638 | 1,655 | 3,900 | -3,700 | 101% | ▲ | 8882 | 0 | 3 | 86% | 5% |
| 20251020 | 1,645 | 1,649 | 1,602 | 1,646 | 13,600 | -39,800 | 104% | ▲ | 8282 | 0 | 5 | 84% | 4% |
| 20251021 | 1,652 | 1,668 | 1,640 | 1,640 | 7,600 | -6,000 | 100% | ▼ | 2228 | 0 | 4 | 84% | 4% |
| 20251017 | 1,795 | 1,801 | 1,551 | 1,581 | 53,400 | 50,800 | 88% | ▼ | 1717 | 0 | 0 | 81% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-03 | 34,600 | 0 | 21,500 | 0 | 13,100 | 0 |
| 2025-10-10 | 33,300 | 0 | 19,900 | 0 | 13,400 | 0 |
| 2025-10-17 | 40,500 | 0 | 19,000 | 0 | 21,500 | 0 |
| 2025-10-24 | 34,600 | 0 | 19,000 | 0 | 15,600 | 0 |