[4270]ＢｅｅＸ:【クラウド移行】企業システムを対象に、移行後の保守・運用もサポート
Yahoo! 【グロース/情報･通信業】 売上高:92550 当期純利益:4990 総資産:51930 時価:56億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250818 | 2,442 | 2,499 | 2,442 | 2,467 | 7,400 | 1,700 | 101% | ▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250819 | 2,467 | 2,480 | 2,462 | 2,480 | 2,700 | -4,700 | 101% | ▲▲▲ | 8222 | 0 | 0 | 100% | 5% |
| 20250820 | 2,486 | 2,486 | 2,410 | 2,435 | 7,900 | 5,200 | 98% | ▼ | 1717 | 0 | 0 | 98% | 2% |
| 20250821 | 2,443 | 2,443 | 2,424 | 2,439 | 3,400 | -4,500 | 100% | ▲ | 8282 | 0 | 0 | 98% | 2% |
| 20250822 | 2,439 | 2,485 | 2,431 | 2,465 | 3,700 | 300 | 101% | ▲▲ | 1171 | 0 | 0 | 99% | 3% |
| 20250825 | 2,465 | 2,465 | 2,445 | 2,464 | 2,900 | -800 | 100% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20250826 | 2,453 | 2,474 | 2,450 | 2,473 | 6,000 | 3,100 | 100% | ▲ | 1171 | 0 | 0 | 100% | 3% |
| 20250827 | 2,473 | 2,473 | 2,440 | 2,440 | 4,700 | -1,300 | 99% | ▼ | 8828 | 0 | 0 | 98% | 2% |
| 20250828 | 2,440 | 2,450 | 2,437 | 2,449 | 1,400 | -3,300 | 100% | ▲ | 8882 | 0 | 0 | 99% | 2% |
| 20250829 | 2,472 | 2,472 | 2,446 | 2,446 | 1,500 | 100 | 100% | ▼ | 1117 | 0 | 0 | 99% | 2% |
| 20250901 | 2,458 | 2,471 | 2,428 | 2,448 | 4,800 | 3,300 | 100% | ▲ | 7771 | 0 | 0 | 99% | 1% |
| 20250902 | 2,448 | 2,455 | 2,440 | 2,455 | 2,200 | -2,600 | 100% | ▲▲ | 8282 | 0 | 0 | 99% | 1% |
| 20250903 | 2,445 | 2,476 | 2,433 | 2,466 | 4,600 | 2,400 | 100% | ▲▲▲ | 1771 | 0 | 0 | 99% | 2% |
| 20250904 | 2,451 | 2,469 | 2,426 | 2,430 | 5,300 | 700 | 99% | ▼ | 7717 | 0 | 0 | 98% | 0% |
| 20250905 | 2,430 | 2,444 | 2,430 | 2,442 | 1,700 | -3,600 | 100% | ▲ | 8282 | 0 | 0 | 98% | 1% |
| 20250908 | 2,450 | 2,467 | 2,434 | 2,464 | 5,800 | 4,100 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 1% |
| 20250909 | 2,446 | 2,485 | 2,446 | 2,463 | 4,100 | -1,700 | 100% | ▼ | 2288 | 0 | 0 | 99% | 1% |
| 20250910 | 2,445 | 2,537 | 2,445 | 2,499 | 9,200 | 5,100 | 101% | ▲ | 1771 | 0 | 0 | 100% | 3% |
| 20250911 | 2,485 | 2,510 | 2,478 | 2,479 | 2,600 | -6,600 | 99% | ▼ | 8228 | 0 | 0 | 99% | 2% |
| 20250912 | 2,550 | 2,550 | 2,481 | 2,508 | 4,300 | 1,700 | 101% | ▲ | 1111 | 0 | 0 | 100% | 3% |
| 20250916 | 2,544 | 2,544 | 2,508 | 2,535 | 5,500 | 1,200 | 101% | ▲▲ | 7171 | 0 | 0 | 100% | 4% |
| 20250917 | 2,535 | 2,546 | 2,495 | 2,521 | 6,700 | 1,200 | 99% | ▼ | 1777 | 0 | 0 | 99% | 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 |
|---|---|---|---|---|---|---|
| 2025-09-12 | 116,600 | 0 | 70,500 | 0 | 46,100 | 0 |
| 2025-09-05 | 117,800 | 0 | 69,300 | 0 | 48,500 | 0 |
| 2025-08-29 | 119,400 | 0 | 69,800 | 0 | 49,600 | 0 |
| 2025-08-22 | 120,600 | 0 | 69,700 | 0 | 50,900 | 0 |