[4498]サイバトラス:【セキュリティ】ＳＢテクノロジー傘下、認証・セキュリティが主力
Yahoo! 【グロース/25情報･通信業】 売上高:74420 当期純利益:9690 総資産:95770 時価:103億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250929 | 1,567 | 1,575 | 1,456 | 1,456 | 46,300 | 19,300 | 48% | ▼ | 7777 | 0 | 0 | 47% | 0% |
| 20250930 | 1,456 | 1,456 | 1,386 | 1,391 | 126,000 | 79,700 | 96% | ▼▼ | 7777 | 0 | 0 | 45% | 0% |
| 20251001 | 1,378 | 1,378 | 1,331 | 1,338 | 106,200 | -19,800 | 96% | ▼▼▼ | 8888 | 24 | 4 | 43% | 0% |
| 20251002 | 1,338 | 1,348 | 1,312 | 1,326 | 60,600 | -45,600 | 99% | ▼▼▼▼ | 8888 | 0 | 3 | 43% | 0% |
| 20251003 | 1,326 | 1,381 | 1,326 | 1,378 | 42,200 | -18,400 | 104% | ▲ | 2282 | 0 | 2 | 45% | 4% |
| 20251006 | 1,440 | 1,550 | 1,400 | 1,519 | 213,300 | 171,100 | 110% | ▲▲ | 1111 | 40 | 1 | 49% | 15% |
| 20251007 | 1,529 | 1,558 | 1,458 | 1,459 | 95,700 | -117,600 | 96% | ▼ | 2228 | 0 | 0 | 47% | 10% |
| 20251008 | 1,455 | 1,515 | 1,440 | 1,478 | 53,200 | -42,500 | 101% | ▲ | 8882 | 0 | 0 | 48% | 11% |
| 20251009 | 1,487 | 1,509 | 1,446 | 1,475 | 68,100 | 14,900 | 100% | ▼ | 7117 | 0 | 0 | 48% | 11% |
| 20251010 | 1,460 | 1,476 | 1,430 | 1,447 | 63,600 | -4,500 | 98% | ▼▼ | 8888 | 0 | 0 | 47% | 9% |
| 20251014 | 1,400 | 1,430 | 1,315 | 1,325 | 286,500 | 222,900 | 92% | ▼▼▼ | 7777 | 24 | 5 | 43% | 0% |
| 20251015 | 1,338 | 1,378 | 1,337 | 1,360 | 71,100 | -215,400 | 103% | ▲ | 8282 | 0 | 4 | 44% | 3% |
| 20251016 | 1,385 | 1,395 | 1,355 | 1,360 | 81,700 | 10,600 | 100% | -- | 1114 | 0 | 3 | 44% | 3% |
| 20251017 | 1,377 | 1,384 | 1,333 | 1,345 | 99,300 | 17,600 | 99% | ▼ | 7777 | 0 | 2 | 44% | 2% |
| 20251020 | 1,380 | 1,500 | 1,357 | 1,493 | 265,300 | 166,000 | 111% | ▲ | 1111 | 0 | 1 | 48% | 13% |
| 20251021 | 1,523 | 1,523 | 1,444 | 1,463 | 198,600 | -66,700 | 98% | ▼ | 2228 | 0 | 0 | 47% | 10% |
| 20251022 | 1,478 | 1,496 | 1,456 | 1,490 | 81,300 | -117,300 | 102% | ▲ | 8282 | 0 | 0 | 49% | 12% |
| 20251023 | 1,463 | 1,463 | 1,414 | 1,418 | 112,900 | 31,600 | 95% | ▼ | 7777 | 0 | 0 | 46% | 7% |
| 20251024 | 1,430 | 1,454 | 1,392 | 1,441 | 118,000 | 5,100 | 102% | ▲ | 7771 | 0 | 0 | 47% | 9% |
| 20251027 | 1,480 | 1,493 | 1,463 | 1,488 | 116,800 | -1,200 | 103% | ▲▲ | 2222 | 0 | 0 | 98% | 12% |
| 20251028 | 1,494 | 1,500 | 1,445 | 1,458 | 264,500 | 147,700 | 98% | ▼ | 1717 | 0 | 0 | 96% | 10% |
| 20251029 | 1,278 | 1,304 | 1,237 | 1,261 | 952,400 | 687,900 | 86% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 543,500 | 10,800 | 263,300 | 0 | 280,200 | 10,800 |
| 2025-10-17 | 433,200 | 11,700 | 257,100 | 0 | 176,100 | 11,700 |
| 2025-10-10 | 529,000 | 13,300 | 343,700 | 0 | 185,300 | 13,300 |
| 2025-10-03 | 528,600 | 10,400 | 380,600 | 0 | 148,000 | 10,400 |