[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20260114 | 1,340 | 1,352 | 1,326 | 1,331 | 53,200 | -6,700 | 99% | ▼▼▼ | 8888 | 0 | 0 | 95% | 11% |
| 20260209 | 1,223 | 1,227 | 1,188 | 1,205 | 78,800 | -16,100 | 102% | ▲ | 2222 | 0 | 0 | 88% | 2% |
| 20260206 | 1,202 | 1,202 | 1,161 | 1,178 | 94,900 | -13,600 | 97% | ▼ | 8888 | 0 | 0 | 86% | 0% |
| 20260205 | 1,207 | 1,221 | 1,198 | 1,214 | 108,500 | -9,900 | 100% | ▲ | 8882 | 0 | 0 | 89% | 0% |
| 20260204 | 1,255 | 1,258 | 1,210 | 1,210 | 118,400 | 47,800 | 96% | ▼ | 7777 | 0 | 0 | 88% | 0% |
| 20260203 | 1,260 | 1,275 | 1,254 | 1,263 | 70,600 | -8,700 | 102% | ▲ | 8252 | 0 | 0 | 90% | 2% |
| 20260202 | 1,260 | 1,281 | 1,241 | 1,243 | 79,300 | -5,900 | 99% | ▼▼▼ | 8888 | 0 | 0 | 89% | 0% |
| 20260130 | 1,274 | 1,283 | 1,246 | 1,260 | 85,200 | -54,500 | 99% | ▼▼ | 8288 | 0 | 0 | 90% | 1% |
| 20260129 | 1,284 | 1,298 | 1,235 | 1,279 | 139,700 | -276,400 | 100% | ▼ | 8828 | 0 | 0 | 91% | 3% |
| 20260128 | 1,275 | 1,347 | 1,270 | 1,281 | 416,100 | 186,300 | 103% | ▲ | 1111 | 0 | 0 | 92% | 3% |
| 20260126 | 1,260 | 1,260 | 1,241 | 1,255 | 69,800 | 4,100 | 99% | ▼▼▼▼▼ | 7777 | 0 | 0 | 90% | 0% |
| 20260123 | 1,263 | 1,276 | 1,258 | 1,264 | 65,700 | -31,500 | 100% | ▼▼▼▼ | 8888 | 0 | 0 | 90% | 0% |
| 20260121 | 1,296 | 1,299 | 1,266 | 1,282 | 113,300 | 52,000 | 96% | ▼▼ | 7777 | 0 | 0 | 92% | 3% |
| 20260120 | 1,368 | 1,368 | 1,334 | 1,336 | 61,300 | 4,500 | 97% | ▼ | 7117 | 0 | 0 | 95% | 10% |
| 20260119 | 1,353 | 1,372 | 1,333 | 1,371 | 56,800 | 13,600 | 102% | ▲ | 1111 | 0 | 0 | 98% | 13% |
| 20260116 | 1,345 | 1,357 | 1,323 | 1,340 | 43,200 | -10,900 | 99% | ▼ | 2228 | 0 | 0 | 96% | 10% |
| 20260115 | 1,320 | 1,354 | 1,317 | 1,353 | 54,100 | 900 | 102% | ▲ | 1771 | 0 | 0 | 97% | 11% |
| 20260113 | 1,373 | 1,373 | 1,335 | 1,341 | 59,900 | 10,800 | 99% | ▼▼ | 7717 | 0 | 0 | 96% | 11% |
| 20260127 | 1,267 | 1,274 | 1,234 | 1,247 | 229,800 | 160,000 | 99% | ▼▼▼▼▼▼ | 1717 | 24 | 0 | 89% | 0% |
| 20260122 | 1,303 | 1,303 | 1,266 | 1,267 | 97,200 | -16,100 | 99% | ▼▼▼ | 2528 | 24 | 0 | 91% | 1% |
| 20260212 | 1,264 | 1,283 | 1,252 | 1,262 | 98,200 | 16,100 | 100% | ▲▲▲ | 1111 | 40 | 0 | 92% | 7% |
| 20260210 | 1,218 | 1,260 | 1,218 | 1,259 | 82,100 | 3,300 | 104% | ▲▲ | 1171 | 51 | 0 | 92% | 7% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2026-01-27 | 4498 | モルガン・スタンレーMUFG証券株式会社 | 82,900 | 1% | ▲ | |
| 2026-02-03 | 4498 | モルガン・スタンレーMUFG証券株式会社 | 79,600 | 0% | ▼ | -3,300 |
| 2026-02-04 | 4498 | モルガン・スタンレーMUFG証券株式会社 | 83,700 | 1% | ▲ | 4,100 |
| 2026-02-05 | 4498 | モルガン・スタンレーMUFG証券株式会社 | 79,900 | 0% | ▼ | |
| 2026-02-06 | 4498 | モルガン・スタンレーMUFG証券株式会社 | 83,600 | 1% | ▲ | 3,700 |
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 |
|---|---|---|---|---|---|---|
| 2026-01-16 | 331,100 | 18,100 | 189,700 | 0 | 141,400 | 18,100 |
| 2026-01-23 | 366,200 | 30,700 | 210,500 | 0 | 155,700 | 30,700 |
| 2026-01-30 | 368,900 | 12,000 | 217,000 | 0 | 151,900 | 12,000 |
| 2026-02-06 | 384,000 | 11,500 | 225,700 | 0 | 158,300 | 11,500 |