[4494]バリオ:【セキュリティ】ネットセキュリティサービス
Yahoo! 【スタンダード/25情報･通信業】 売上高:26675 当期純利益:3422 総資産:75762.4 時価:0億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251001 | 856 | 870 | 820 | 841 | 26,800 | 12,100 | 97% | ▼▼▼▼ | 7777 | 0 | 4 | 91% | 9% |
| 20250930 | 883 | 890 | 865 | 865 | 14,700 | -4,600 | 97% | ▼▼▼ | 8888 | 0 | 0 | 93% | 12% |
| 20251003 | 901 | 909 | 878 | 880 | 6,600 | -22,400 | 98% | ▼ | 8228 | 0 | 0 | 95% | 14% |
| 20250929 | 895 | 895 | 876 | 891 | 19,300 | -36,800 | 99% | ▼▼ | 8888 | 0 | 0 | 96% | 15% |
| 20250910 | 776 | 784 | 776 | 777 | 3,200 | -100 | 100% | ▼▼ | 8888 | 0 | 6 | 97% | 1% |
| 20251009 | 903 | 913 | 890 | 905 | 16,000 | 6,400 | 100% | ▲ | 1771 | 0 | 0 | 97% | 16% |
| 20251008 | 906 | 910 | 900 | 904 | 9,600 | -3,700 | 100% | ▼▼ | 8888 | 0 | 0 | 97% | 16% |
| 20251002 | 841 | 921 | 841 | 897 | 29,000 | 2,200 | 107% | ▲ | 1171 | 0 | 1 | 97% | 16% |
| 20250926 | 944 | 944 | 896 | 899 | 56,100 | -214,500 | 97% | ▼ | 8228 | 0 | 0 | 97% | 16% |
| 20250919 | 895 | 895 | 828 | 846 | 84,500 | -283,600 | 97% | ▼ | 8228 | 0 | 0 | 97% | 10% |
| 20250917 | 782 | 782 | 778 | 778 | 5,500 | 2,100 | 99% | ▼▼ | 7477 | 0 | 2 | 97% | 1% |
| 20250916 | 790 | 790 | 778 | 782 | 3,400 | 1,400 | 99% | ▼ | 1717 | 0 | 3 | 97% | 2% |
| 20250911 | 777 | 785 | 777 | 780 | 2,500 | -700 | 100% | ▲ | 2222 | 0 | 5 | 97% | 2% |
| 20250909 | 797 | 797 | 778 | 779 | 3,300 | -5,700 | 98% | ▼ | 8828 | 0 | 7 | 97% | 2% |
| 20250924 | 853 | 855 | 846 | 855 | 7,500 | -12,900 | 100% | ▼ | 8228 | 0 | 2 | 98% | 11% |
| 20250922 | 841 | 856 | 840 | 856 | 20,400 | -64,100 | 101% | ▲ | 8282 | 0 | 3 | 98% | 11% |
| 20250912 | 785 | 788 | 782 | 788 | 2,000 | -500 | 101% | ▲▲ | 2222 | 0 | 4 | 98% | 3% |
| 20251006 | 910 | 918 | 889 | 908 | 24,200 | 17,600 | 103% | ▲ | 1111 | 0 | 0 | 98% | 17% |
| 20251007 | 910 | 917 | 906 | 906 | 13,300 | -10,900 | 100% | ▼ | 8258 | 0 | 0 | 98% | 17% |
| 20251010 | 894 | 913 | 889 | 908 | 11,600 | -4,400 | 100% | ▲▲ | 5882 | 0 | 0 | 98% | 17% |
| 20250925 | 900 | 960 | 870 | 929 | 270,600 | 263,100 | 109% | ▲ | 1111 | 20 | 0 | 100% | 21% |
| 20250918 | 777 | 928 | 777 | 870 | 368,100 | 362,600 | 112% | ▲ | 1771 | 10 | 1 | 100% | 13% |
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 | 211,600 | 0 | 160,100 | 0 | 51,500 | 0 |
| 2025-09-19 | 235,500 | 0 | 160,700 | 0 | 74,800 | 0 |
| 2025-09-26 | 237,000 | 0 | 158,000 | 0 | 79,000 | 0 |
| 2025-10-03 | 220,900 | 0 | 156,200 | 0 | 64,700 | 0 |