[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250819 | 770 | 779 | 767 | 775 | 11,400 | -7,100 | 100% | -- | 2225 | 0 | 0 | 100% | 2% |
| 20250918 | 777 | 928 | 777 | 870 | 368,100 | 362,600 | 112% | ▲ | 1771 | 10 | 1 | 100% | 13% |
| 20250829 | 779 | 805 | 773 | 804 | 15,400 | 13,000 | 104% | ▲▲ | 1111 | 0 | 14 | 100% | 5% |
| 20250828 | 771 | 779 | 771 | 776 | 2,400 | -3,700 | 101% | ▲ | 5282 | 0 | 15 | 100% | 2% |
| 20250826 | 770 | 773 | 770 | 772 | 2,900 | -7,800 | 100% | -- | 8585 | 0 | 17 | 100% | 1% |
| 20250825 | 775 | 777 | 770 | 772 | 10,700 | 3,100 | 100% | ▲▲ | 1111 | 0 | 18 | 100% | 2% |
| 20250818 | 769 | 777 | 766 | 775 | 18,500 | 12,800 | 101% | ▲ | 1771 | 0 | 0 | 100% | 3% |
| 20250822 | 770 | 772 | 767 | 769 | 7,600 | 3,500 | 100% | ▲ | 7471 | 0 | 19 | 99% | 2% |
| 20250908 | 784 | 800 | 780 | 792 | 9,000 | 4,900 | 102% | ▲ | 1111 | 0 | 8 | 99% | 3% |
| 20250820 | 773 | 774 | 770 | 770 | 6,200 | -5,200 | 99% | ▼ | 8228 | 0 | 0 | 99% | 2% |
| 20250821 | 774 | 774 | 767 | 767 | 4,100 | -2,100 | 100% | ▼▼ | 5828 | 0 | 20 | 99% | 1% |
| 20250827 | 774 | 779 | 770 | 770 | 6,100 | 3,200 | 100% | ▼ | 1417 | 0 | 16 | 99% | 1% |
| 20250912 | 785 | 788 | 782 | 788 | 2,000 | -500 | 101% | ▲▲ | 2222 | 0 | 4 | 98% | 3% |
| 20250901 | 804 | 804 | 781 | 783 | 8,700 | -6,700 | 97% | ▼ | 8228 | 0 | 13 | 97% | 2% |
| 20250902 | 783 | 794 | 777 | 778 | 7,100 | -1,600 | 99% | ▼▼ | 8888 | 0 | 12 | 97% | 1% |
| 20250903 | 772 | 781 | 772 | 780 | 5,400 | -1,700 | 100% | ▲ | 8882 | 0 | 11 | 97% | 2% |
| 20250904 | 781 | 783 | 771 | 779 | 6,700 | 1,300 | 100% | ▼ | 1717 | 0 | 10 | 97% | 2% |
| 20250909 | 797 | 797 | 778 | 779 | 3,300 | -5,700 | 98% | ▼ | 8828 | 0 | 7 | 97% | 2% |
| 20250910 | 776 | 784 | 776 | 777 | 3,200 | -100 | 100% | ▼▼ | 8888 | 0 | 6 | 97% | 1% |
| 20250911 | 777 | 785 | 777 | 780 | 2,500 | -700 | 100% | ▲ | 2222 | 0 | 5 | 97% | 2% |
| 20250916 | 790 | 790 | 778 | 782 | 3,400 | 1,400 | 99% | ▼ | 1717 | 0 | 3 | 97% | 2% |
| 20250917 | 782 | 782 | 778 | 778 | 5,500 | 2,100 | 99% | ▼▼ | 7477 | 0 | 2 | 97% | 1% |
| 20250905 | 779 | 782 | 775 | 775 | 4,100 | -2,600 | 99% | ▼▼ | 8288 | 0 | 9 | 96% | 1% |
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 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 207,100 | 0 | 152,600 | 0 | 54,500 | 0 |
| 2025-08-29 | 207,400 | 0 | 152,200 | 0 | 55,200 | 0 |
| 2025-09-05 | 208,900 | 0 | 157,900 | 0 | 51,000 | 0 |
| 2025-09-12 | 211,600 | 0 | 160,100 | 0 | 51,500 | 0 |