[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:95億円
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 |
|---|
| 20251015 | 429 | 438 | 429 | 437 | 25,500 | -54,100 | 102% | ▲ | 8282 | 0 | 4 | 90% | 2% |
| 20251029 | 455 | 458 | 440 | 443 | 27,200 | -2,000 | 98% | ▼▼▼ | 8888 | 0 | 0 | 96% | 4% |
| 20251028 | 460 | 460 | 450 | 452 | 29,200 | 8,000 | 99% | ▼▼ | 7747 | 0 | 0 | 96% | 6% |
| 20251027 | 460 | 463 | 457 | 458 | 21,200 | 4,600 | 100% | ▼ | 7447 | 0 | 0 | 97% | 7% |
| 20251024 | 460 | 464 | 457 | 460 | 16,600 | 3,700 | 100% | -- | 1444 | 0 | 0 | 95% | 7% |
| 20251023 | 460 | 460 | 457 | 460 | 12,900 | -1,200 | 100% | -- | 8225 | 0 | 0 | 95% | 7% |
| 20251022 | 455 | 463 | 455 | 460 | 14,100 | -21,900 | 101% | ▲▲▲ | 8282 | 0 | 0 | 95% | 7% |
| 20251021 | 463 | 467 | 453 | 454 | 36,000 | -7,600 | 100% | ▲▲ | 2222 | 0 | 0 | 94% | 6% |
| 20251020 | 437 | 454 | 436 | 453 | 43,600 | 27,900 | 106% | ▲ | 1111 | 0 | 3 | 94% | 6% |
| 20251017 | 434 | 434 | 429 | 429 | 15,700 | 1,300 | 99% | ▼▼ | 7777 | 0 | 4 | 89% | 0% |
| 20251016 | 437 | 440 | 433 | 434 | 14,400 | -11,100 | 99% | ▼ | 2228 | 0 | 5 | 90% | 1% |
| 20250929 | 475 | 480 | 463 | 463 | 147,900 | -52,400 | 96% | ▼ | 8888 | 0 | 0 | 96% | 8% |
| 20251014 | 440 | 440 | 424 | 428 | 79,600 | 64,700 | 96% | ▼▼▼ | 7777 | 0 | 0 | 89% | 0% |
| 20251010 | 449 | 449 | 444 | 444 | 14,900 | -10,200 | 98% | ▼▼ | 8888 | 0 | 0 | 92% | 3% |
| 20251009 | 453 | 454 | 448 | 451 | 25,100 | 2,400 | 99% | ▼ | 7777 | 0 | 0 | 93% | 5% |
| 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% |
| 20251006 | 452 | 452 | 444 | 449 | 48,500 | 24,100 | 101% | ▲ | 1411 | 0 | 0 | 93% | 4% |
| 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% |
| 20250930 | 471 | 474 | 467 | 471 | 44,700 | -103,200 | 102% | ▲ | 8282 | 0 | 0 | 98% | 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 |
|---|
| 2025-10-03 | 454,800 | 39,900 | 370,100 | 0 | 84,700 | 39,900 |
| 2025-10-10 | 453,300 | 28,400 | 373,000 | 0 | 80,300 | 28,400 |
| 2025-10-17 | 456,900 | 26,000 | 377,500 | 0 | 79,400 | 26,000 |
| 2025-10-24 | 464,800 | 24,900 | 377,100 | 0 | 87,700 | 24,900 |
EDINET