[4442]バルテスHD:【ソフトウエアのテスト専業】機能検証など企業からテスト業務を受託
Yahoo!
【グロース/25情報・通信業】
売上高:107950
当期純利益:5890
総資産:65080
時価:97億円
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 |
---|
20250919 | 436 | 436 | 429 | 430 | 92,300 | 23,400 | 98% | ▼▼▼▼▼ | 7777 | 0 | 3 | 92% | 0% |
20251003 | 445 | 448 | 444 | 444 | 24,400 | -24,900 | 100% | ▼ | 8228 | 0 | 0 | 92% | 3% |
20251002 | 442 | 454 | 442 | 445 | 49,300 | -51,600 | 101% | ▲ | 8582 | 0 | 0 | 92% | 3% |
20251001 | 470 | 470 | 442 | 442 | 100,900 | 56,200 | 94% | ▼ | 7777 | 0 | 0 | 92% | 3% |
20251006 | 452 | 452 | 444 | 449 | 48,500 | 24,100 | 101% | ▲ | 1411 | 0 | 0 | 93% | 4% |
20251008 | 455 | 459 | 451 | 454 | 22,700 | -30,700 | 100% | -- | 8225 | 0 | 0 | 94% | 6% |
20251007 | 453 | 461 | 444 | 454 | 53,400 | 4,900 | 101% | ▲▲ | 1411 | 0 | 0 | 94% | 6% |
20250918 | 441 | 443 | 436 | 437 | 68,900 | 29,000 | 98% | ▼▼▼▼ | 7777 | 0 | 5 | 94% | 0% |
20250917 | 443 | 450 | 439 | 444 | 39,900 | -57,600 | 100% | ▼▼▼ | 8888 | 0 | 6 | 95% | 5% |
20250922 | 435 | 450 | 435 | 444 | 167,800 | 75,500 | 103% | ▲ | 1171 | 0 | 2 | 95% | 3% |
20250916 | 456 | 456 | 444 | 445 | 97,500 | 46,800 | 97% | ▼▼ | 7777 | 0 | 7 | 96% | 6% |
20250929 | 475 | 480 | 463 | 463 | 147,900 | -52,400 | 96% | ▼ | 8888 | 0 | 0 | 96% | 8% |
20250910 | 468 | 468 | 457 | 457 | 55,000 | 10,100 | 98% | ▼ | 7747 | 0 | 0 | 98% | 9% |
20250912 | 465 | 465 | 452 | 457 | 50,700 | 16,400 | 99% | ▼ | 1717 | 0 | 0 | 98% | 9% |
20250930 | 471 | 474 | 467 | 471 | 44,700 | -103,200 | 102% | ▲ | 8282 | 0 | 0 | 98% | 10% |
20250924 | 468 | 469 | 456 | 461 | 186,400 | 18,600 | 104% | ▲▲ | 1111 | 0 | 0 | 99% | 7% |
20250911 | 459 | 464 | 459 | 461 | 34,300 | -20,700 | 101% | ▲ | 8282 | 0 | 10 | 99% | 10% |
20250926 | 490 | 490 | 472 | 483 | 200,300 | 49,300 | 101% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 12% |
20250925 | 475 | 482 | 467 | 480 | 151,000 | -35,400 | 104% | ▲▲▲ | 2222 | 0 | 0 | 100% | 12% |
20250908 | 465 | 468 | 463 | 463 | 55,700 | 11,700 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 10% |
20250909 | 468 | 470 | 464 | 465 | 44,900 | -10,800 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
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 | 482,200 | 137,400 | 379,500 | 0 | 102,700 | 137,400 |
2025-09-19 | 498,100 | 168,600 | 381,500 | 0 | 116,600 | 168,600 |
2025-09-26 | 447,400 | 303,600 | 369,000 | 0 | 78,400 | 303,600 |
2025-10-03 | 454,800 | 39,900 | 370,100 | 0 | 84,700 | 39,900 |
EDINET