[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:102億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 20251024 | 1,430 | 1,454 | 1,392 | 1,441 | 118,000 | 5,100 | 102% | ▲ | 7771 | 0 | 0 | 47% | 9% |
| 20251112 | 1,319 | 1,354 | 1,308 | 1,340 | 112,600 | 61,700 | 105% | ▲▲▲▲ | 1111 | 40 | 0 | 90% | 8% |
| 20251113 | 1,340 | 1,341 | 1,296 | 1,311 | 70,900 | -41,700 | 98% | ▼ | 8828 | 0 | 0 | 88% | 6% |
| 20251031 | 1,295 | 1,326 | 1,260 | 1,307 | 146,400 | -167,200 | 100% | ▲▲ | 5822 | 0 | 0 | 86% | 4% |
| 20251030 | 1,262 | 1,326 | 1,262 | 1,305 | 313,600 | -638,800 | 103% | ▲ | 2282 | 0 | 9 | 86% | 3% |
| 20251104 | 1,310 | 1,317 | 1,288 | 1,295 | 113,300 | -33,100 | 99% | ▼ | 8228 | 0 | 0 | 85% | 3% |
| 20251114 | 1,300 | 1,316 | 1,292 | 1,293 | 71,800 | 900 | 99% | ▼▼ | 7777 | 0 | 0 | 87% | 5% |
| 20251117 | 1,300 | 1,306 | 1,277 | 1,286 | 72,700 | 900 | 99% | ▼▼▼ | 7747 | 0 | 0 | 86% | 4% |
| 20251111 | 1,279 | 1,283 | 1,257 | 1,273 | 50,900 | -4,900 | 100% | ▲▲▲ | 2222 | 0 | 0 | 85% | 3% |
| 20251110 | 1,254 | 1,277 | 1,246 | 1,271 | 55,800 | -2,500 | 102% | ▲▲ | 2222 | 0 | 3 | 85% | 3% |
| 20251105 | 1,278 | 1,291 | 1,231 | 1,271 | 147,300 | 34,000 | 98% | ▼▼ | 7777 | 0 | 0 | 85% | 1% |
| 20251029 | 1,278 | 1,304 | 1,237 | 1,261 | 952,400 | 687,900 | 86% | ▼▼ | 7777 | 0 | 0 | 83% | 0% |
| 20251119 | 1,240 | 1,262 | 1,227 | 1,251 | 77,600 | -23,700 | 100% | ▲ | 8882 | 0 | 0 | 84% | 1% |
| 20251118 | 1,286 | 1,286 | 1,250 | 1,250 | 101,300 | 28,600 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 84% | 1% |
| 20251121 | 1,219 | 1,258 | 1,207 | 1,250 | 77,100 | -7,900 | 101% | ▲ | 8882 | 0 | 0 | 84% | 1% |
| 20251107 | 1,226 | 1,250 | 1,215 | 1,247 | 58,300 | -47,200 | 101% | ▲ | 8882 | 0 | 4 | 84% | 1% |
| 20251120 | 1,267 | 1,269 | 1,238 | 1,240 | 85,000 | 7,400 | 99% | ▼ | 1117 | 0 | 0 | 83% | 0% |
| 20251106 | 1,275 | 1,279 | 1,235 | 1,237 | 105,500 | -41,800 | 97% | ▼▼▼ | 8288 | 24 | 5 | 83% | 0% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-12 | 4498 | Nomura International plc | 62,790 | 0% | ▼ | -32,712 |
| 2025-10-30 | 4498 | Diversified Select Opportunities, LLC | 54,600 | 0% | ▼ | 13,000 |
| 2025-10-30 | 4498 | Nomura International plc | 86,196 | 1% | ▲ | |
| 2025-11-10 | 4498 | Nomura International plc | 95,502 | 1% | ▼ | -5,867 |
| 2025-11-06 | 4498 | Nomura International plc | 101,369 | 1% | ▲ | 15,173 |
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 |
| 2025-10-31 | 400,000 | 22,200 | 236,800 | 0 | 163,200 | 22,200 |
| 2025-11-07 | 382,100 | 15,700 | 222,400 | 100 | 159,700 | 15,600 |
| 2025-11-14 | 360,000 | 23,200 | 208,500 | 0 | 151,500 | 23,200 |