[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/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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250729 | 757 | 767 | 756 | 762 | 1,900 | -18,700 | 101% | ▲ | 8282 | 0 | 0 | 93% | 2% |
| 20250801 | 770 | 771 | 764 | 764 | 1,500 | -4,900 | 99% | ▼ | 8228 | 0 | 0 | 93% | 2% |
| 20250728 | 765 | 770 | 753 | 757 | 20,600 | 17,200 | 100% | ▼ | 1777 | 0 | 0 | 93% | 1% |
| 20250730 | 770 | 774 | 755 | 768 | 9,100 | 7,200 | 101% | ▲▲ | 1711 | 0 | 0 | 94% | 2% |
| 20250731 | 769 | 772 | 761 | 771 | 6,400 | -2,700 | 100% | ▲▲▲ | 8282 | 0 | 0 | 94% | 3% |
| 20250804 | 759 | 767 | 758 | 767 | 8,700 | 7,200 | 100% | ▲ | 7771 | 0 | 0 | 94% | 2% |
| 20250805 | 768 | 776 | 767 | 771 | 5,300 | -3,400 | 101% | ▲▲ | 2222 | 0 | 0 | 94% | 3% |
| 20250806 | 776 | 776 | 766 | 768 | 16,700 | 11,400 | 100% | ▼ | 4717 | 0 | 0 | 94% | 2% |
| 20250807 | 766 | 776 | 766 | 768 | 5,200 | -11,500 | 100% | -- | 5585 | 0 | 0 | 94% | 2% |
| 20250808 | 768 | 775 | 766 | 773 | 7,300 | 2,100 | 101% | ▲ | 7411 | 0 | 0 | 94% | 3% |
| 20250813 | 768 | 776 | 768 | 768 | 10,800 | -12,300 | 100% | ▼▼ | 5288 | 0 | 0 | 99% | 2% |
| 20250827 | 774 | 779 | 770 | 770 | 6,100 | 3,200 | 100% | ▼ | 1417 | 0 | 0 | 99% | 1% |
| 20250822 | 770 | 772 | 767 | 769 | 7,600 | 3,500 | 100% | ▲ | 7471 | 0 | 0 | 99% | 2% |
| 20250821 | 774 | 774 | 767 | 767 | 4,100 | -2,100 | 100% | ▼▼ | 5828 | 0 | 0 | 99% | 1% |
| 20250820 | 773 | 774 | 770 | 770 | 6,200 | -5,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 2% |
| 20250815 | 770 | 776 | 768 | 768 | 5,700 | -2,100 | 100% | ▼ | 2558 | 0 | 0 | 99% | 2% |
| 20250812 | 773 | 776 | 767 | 769 | 23,100 | 15,800 | 99% | ▼ | 1117 | 0 | 0 | 99% | 3% |
| 20250819 | 770 | 779 | 767 | 775 | 11,400 | -7,100 | 100% | -- | 2225 | 0 | 0 | 100% | 2% |
| 20250818 | 769 | 777 | 766 | 775 | 18,500 | 12,800 | 101% | ▲ | 1771 | 0 | 0 | 100% | 3% |
| 20250814 | 770 | 774 | 768 | 770 | 7,800 | -3,000 | 100% | ▲ | 8522 | 0 | 0 | 100% | 3% |
| 20250825 | 775 | 777 | 770 | 772 | 10,700 | 3,100 | 100% | ▲▲ | 1111 | 0 | 0 | 100% | 2% |
| 20250826 | 770 | 773 | 770 | 772 | 2,900 | -7,800 | 100% | -- | 8585 | 0 | 0 | 100% | 1% |
| 20250828 | 771 | 779 | 771 | 776 | 2,400 | -3,700 | 101% | ▲ | 5282 | 0 | 0 | 100% | 2% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-01 | 198,400 | 0 | 135,600 | 0 | 62,800 | 0 |
| 2025-08-08 | 190,700 | 0 | 134,800 | 0 | 55,900 | 0 |
| 2025-08-15 | 197,700 | 0 | 142,700 | 0 | 55,000 | 0 |
| 2025-08-22 | 207,100 | 0 | 152,600 | 0 | 54,500 | 0 |