[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:120億円
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 |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
20250912 | 2,800 | 2,826 | 2,760 | 2,786 | 12,800 | -8,100 | 101% | ▲ | 8882 | 0 | 2 | 95% | 2% |
20250925 | 3,085 | 3,100 | 3,045 | 3,045 | 13,000 | -6,600 | 100% | ▼▼ | 8258 | 0 | 0 | 99% | 12% |
20250910 | 2,800 | 2,816 | 2,755 | 2,782 | 13,700 | -14,500 | 100% | ▲ | 8882 | 0 | 4 | 95% | 2% |
20250924 | 3,085 | 3,105 | 3,040 | 3,060 | 19,600 | -12,600 | 99% | ▼ | 8888 | 0 | 0 | 99% | 12% |
20250911 | 2,817 | 2,845 | 2,770 | 2,770 | 20,900 | 7,200 | 100% | ▼ | 1117 | 0 | 5 | 94% | 2% |
20250926 | 3,090 | 3,140 | 3,020 | 3,055 | 27,000 | 14,000 | 100% | ▲ | 1711 | 0 | 0 | 99% | 12% |
20250909 | 2,844 | 2,876 | 2,767 | 2,781 | 28,200 | -3,400 | 99% | ▼ | 2228 | 0 | 7 | 95% | 2% |
20250908 | 2,770 | 2,824 | 2,762 | 2,806 | 31,600 | 9,000 | 102% | ▲ | 1171 | 0 | 6 | 96% | 3% |
20250922 | 3,170 | 3,195 | 3,070 | 3,085 | 32,200 | -500 | 102% | ▲ | 2222 | 0 | 0 | 100% | 13% |
20250919 | 3,010 | 3,045 | 2,945 | 3,035 | 32,700 | -8,400 | 100% | -- | 2225 | 0 | 0 | 100% | 11% |
20250917 | 2,976 | 2,991 | 2,905 | 2,955 | 36,200 | -22,100 | 100% | ▲▲▲ | 2222 | 0 | 0 | 100% | 8% |
20250918 | 2,965 | 3,040 | 2,934 | 3,035 | 41,100 | 4,900 | 103% | ▲▲▲▲ | 1171 | 0 | 0 | 100% | 11% |
20251003 | 1,326 | 1,381 | 1,326 | 1,378 | 42,200 | -18,400 | 104% | ▲ | 2282 | 0 | 2 | 45% | 4% |
20250929 | 1,567 | 1,575 | 1,456 | 1,456 | 46,300 | 19,300 | 48% | ▼ | 7777 | 0 | 0 | 47% | 0% |
20251008 | 1,455 | 1,515 | 1,440 | 1,478 | 53,200 | -42,500 | 101% | ▲ | 8882 | 0 | 0 | 48% | 11% |
20250916 | 2,836 | 2,960 | 2,771 | 2,953 | 58,300 | 45,500 | 106% | ▲▲ | 1111 | 40 | 3 | 100% | 8% |
20251002 | 1,338 | 1,348 | 1,312 | 1,326 | 60,600 | -45,600 | 99% | ▼▼▼▼ | 8888 | 0 | 3 | 43% | 0% |
20251007 | 1,529 | 1,558 | 1,458 | 1,459 | 95,700 | -117,600 | 96% | ▼ | 2228 | 0 | 0 | 47% | 10% |
20251001 | 1,378 | 1,378 | 1,331 | 1,338 | 106,200 | -19,800 | 96% | ▼▼▼ | 8888 | 24 | 4 | 43% | 0% |
20250930 | 1,456 | 1,456 | 1,386 | 1,391 | 126,000 | 79,700 | 96% | ▼▼ | 7777 | 0 | 0 | 45% | 0% |
20251006 | 1,440 | 1,550 | 1,400 | 1,519 | 213,300 | 171,100 | 110% | ▲▲ | 1111 | 40 | 1 | 49% | 15% |
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 | 270,000 | 3,300 | 180,200 | 0 | 89,800 | 3,300 |
2025-09-19 | 251,800 | 5,500 | 181,100 | 0 | 70,700 | 5,500 |
2025-09-26 | 250,100 | 6,500 | 180,000 | 0 | 70,100 | 6,500 |
2025-10-03 | 528,600 | 10,400 | 380,600 | 0 | 148,000 | 10,400 |