| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 559 | 568 | 559 | 559 | 3,000 | -3 | 99% | 100% | 97% | ▼▼ | 100% | 101% | 106% | 93% | 104% |
| 20250121 | 559 | 559 | 550 | 558 | 5,700 | -1 | 100% | 100% | 190% | ▼▼▼ | 101% | 106% | 106% | 93% | 104% |
| 20250122 | 559 | 563 | 557 | 562 | 5,700 | 4 | 101% | 101% | 100% | ▲ | 100% | 106% | 106% | 93% | 104% |
| 20250123 | 557 | 559 | 556 | 559 | 1,500 | -3 | 99% | 100% | 26% | ▼ | 100% | 106% | 106% | 93% | 104% |
| 20250124 | 555 | 560 | 555 | 556 | 4,700 | -3 | 99% | 100% | 313% | ▼▼ | 101% | 106% | 106% | 92% | 103% |
| 20250127 | 556 | 563 | 554 | 563 | 5,800 | 7 | 101% | 101% | 123% | ▲ | 105% | 102% | 105% | 94% | 105% |
| 20250128 | 563 | 604 | 563 | 590 | 24,300 | 27 | 105% | 105% | 419% | ▲▲ | 99% | 95% | 99% | 98% | 110% |
| 20250129 | 594 | 595 | 578 | 588 | 18,800 | -2 | 100% | 99% | 77% | ▼ | 100% | 96% | 100% | 98% | 109% |
| 20250130 | 588 | 589 | 584 | 589 | 900 | 1 | 100% | 100% | 5% | ▲ | 99% | 98% | 101% | 98% | 106% |
| 20250131 | 580 | 590 | 575 | 576 | 3,800 | -13 | 98% | 99% | 422% | ▼ | 97% | 99% | 103% | 96% | 104% |
| 20250203 | 573 | 573 | 556 | 556 | 4,000 | -20 | 97% | 97% | 105% | ▼▼ | 101% | 104% | 109% | 92% | 100% |
| 20250204 | 557 | 567 | 555 | 563 | 11,100 | 7 | 101% | 101% | 278% | ▲ | 100% | 105% | 108% | 94% | 101% |
| 20250205 | 563 | 563 | 563 | 563 | 400 | 0 | 100% | 100% | 4% | -- | 101% | 105% | 107% | 94% | 101% |
| 20250206 | 564 | 570 | 558 | 569 | 1,600 | 6 | 101% | 101% | 400% | ▲ | 100% | 104% | 107% | 96% | 102% |
| 20250207 | 568 | 577 | 565 | 568 | 3,300 | -1 | 100% | 100% | 206% | ▼ | 100% | 102% | 105% | 96% | 102% |
| 20250210 | 575 | 579 | 566 | 577 | 3,600 | 9 | 102% | 100% | 109% | ▲ | 102% | 101% | 120% | 98% | 104% |
| 20250212 | 578 | 595 | 571 | 590 | 9,800 | 13 | 102% | 102% | 272% | ▲▲ | 100% | 99% | 118% | 100% | 106% |
| 20250213 | 590 | 599 | 582 | 589 | 8,300 | -1 | 100% | 100% | 85% | ▼ | 99% | 100% | 118% | 100% | 106% |
| 20250214 | 588 | 596 | 582 | 585 | 4,800 | -4 | 99% | 99% | 58% | ▼▼ | 99% | 99% | 118% | 99% | 105% |
| 20250217 | 588 | 589 | 575 | 585 | 9,500 | 0 | 100% | 99% | 198% | -- | 99% | 100% | 119% | 99% | 105% |
| 20250218 | 585 | 585 | 578 | 579 | 1,000 | -6 | 99% | 99% | 11% | ▼ | 101% | 101% | 120% | 98% | 104% |
| 20250219 | 580 | 587 | 578 | 586 | 2,000 | 7 | 101% | 101% | 200% | ▲ | 99% | 101% | 119% | 99% | 105% |
| 20250220 | 582 | 590 | 574 | 575 | 6,200 | -11 | 98% | 99% | 310% | ▼ | 101% | 99% | 130% | 97% | 103% |
| 20250225 | 578 | 585 | 572 | 585 | 3,200 | 10 | 102% | 101% | 52% | ▲ | 99% | 101% | 129% | 99% | 105% |
| 20250226 | 585 | 585 | 577 | 580 | 3,000 | -5 | 99% | 99% | 94% | ▼ | 102% | 102% | 131% | 98% | 104% |
| 20250227 | 577 | 586 | 569 | 586 | 2,000 | 6 | 101% | 102% | 67% | ▲ | 97% | 104% | 130% | 99% | 105% |
| 20250228 | 581 | 581 | 564 | 565 | 2,200 | -21 | 96% | 97% | 110% | ▼ | 100% | 105% | 131% | 96% | 102% |
| 20250303 | 575 | 580 | 568 | 573 | 3,500 | 8 | 101% | 100% | 159% | ▲ | 103% | 105% | 132% | 97% | 103% |
| 20250304 | 571 | 599 | 571 | 590 | 16,600 | 17 | 103% | 103% | 474% | ▲▲ | 99% | 102% | 129% | 100% | 106% |
| 20250305 | 588 | 588 | 575 | 581 | 3,300 | -9 | 98% | 99% | 20% | ▼ | 104% | 102% | 130% | 98% | 104% |
| 20250306 | 582 | 620 | 581 | 606 | 23,600 | 25 | 104% | 104% | 715% | ▲ | 97% | 113% | 123% | 100% | 108% |
| 20250307 | 616 | 616 | 585 | 595 | 10,700 | -11 | 98% | 97% | 45% | ▼ | 101% | 117% | 127% | 98% | 106% |
| 20250310 | 595 | 599 | 586 | 599 | 4,800 | 4 | 101% | 101% | 45% | ▲ | 101% | 112% | 128% | 99% | 106% |
| 20250311 | 589 | 603 | 589 | 595 | 4,000 | -4 | 99% | 101% | 83% | ▼ | 101% | 112% | 117% | 98% | 105% |
| 20250312 | 592 | 595 | 588 | 595 | 1,300 | 0 | 100% | 101% | 33% | -- | 113% | 108% | 112% | 98% | 105% |
| 20250313 | 615 | 695 | 615 | 695 | 496,200 | 100 | 117% | 113% | 38169% | ▲ | 96% | 94% | 100% | 100% | 123% |
| 20250314 | 690 | 698 | 635 | 660 | 252,800 | -35 | 95% | 96% | 51% | ▼ | 99% | 116% | 107% | 95% | 117% |
| 20250317 | 647 | 684 | 637 | 641 | 37,500 | -19 | 97% | 99% | 15% | ▼▼ | 103% | 117% | 107% | 92% | 113% |
| 20250318 | 642 | 665 | 621 | 662 | 25,900 | 21 | 103% | 103% | 69% | ▲ | 97% | 112% | 101% | 95% | 117% |
| 20250319 | 674 | 675 | 650 | 651 | 11,000 | -11 | 98% | 97% | 42% | ▼ | 99% | 115% | 104% | 94% | 115% |
| 20250321 | 659 | 670 | 650 | 650 | 15,800 | -1 | 100% | 99% | 144% | ▼▼ | 103% | 95% | 94% | 94% | 115% |
| 20250324 | 729 | 750 | 709 | 750 | 315,200 | 100 | 115% | 103% | 1995% | ▲ | 93% | 90% | 91% | 100% | 133% |
| 20250325 | 750 | 761 | 695 | 701 | 265,600 | -49 | 93% | 93% | 84% | ▼ | 104% | 92% | 94% | 93% | 124% |
| 20250326 | 727 | 851 | 723 | 756 | 2,517,900 | 55 | 108% | 104% | 948% | ▲ | 95% | 95% | 94% | 100% | 134% |
| 20250327 | 726 | 739 | 687 | 691 | 280,500 | -65 | 91% | 95% | 11% | ▼ | 98% | 100% | 99% | 91% | 122% |
| 20250328 | 691 | 696 | 663 | 674 | 104,700 | -17 | 98% | 98% | 37% | ▼▼ | 102% | 100% | 102% | 89% | 119% |
| 20250331 | 658 | 688 | 655 | 669 | 71,400 | -5 | 99% | 102% | 68% | ▼▼▼ | 98% | 93% | 101% | 88% | 117% |
| 20250401 | 667 | 687 | 652 | 654 | 37,300 | -15 | 98% | 98% | 52% | ▼▼▼▼ | 106% | 89% | 103% | 87% | 113% |
| 20250402 | 653 | 719 | 653 | 690 | 122,900 | 36 | 106% | 106% | 329% | ▲ | 98% | 90% | 101% | 91% | 119% |
| 20250403 | 670 | 675 | 636 | 657 | 64,300 | -33 | 95% | 98% | 52% | ▼ | 95% | 100% | 0% | 87% | 110% |
| 20250404 | 650 | 653 | 583 | 619 | 92,700 | -38 | 94% | 95% | 144% | ▼▼ | 102% | 119% | 0% | 82% | 104% |
| 20250408 | 573 | 593 | 561 | 583 | 29,500 | -36 | 94% | 102% | 32% | ▼▼▼ | 101% | 121% | 0% | 77% | 100% |
| 20250409 | 563 | 573 | 563 | 570 | 17,000 | -13 | 98% | 101% | 58% | ▼▼▼▼ | 98% | 108% | 0% | 75% | 100% |
| 20250410 | 620 | 626 | 600 | 605 | 23,400 | 35 | 106% | 98% | 138% | ▲ | 105% | 107% | 0% | 80% | 106% |
| 20250411 | 615 | 661 | 600 | 647 | 60,700 | 42 | 107% | 105% | 259% | ▲▲ | 103% | 101% | 0% | 86% | 114% |
| 20250414 | 666 | 703 | 666 | 683 | 35,600 | 36 | 106% | 103% | 59% | ▲▲▲ | 97% | 97% | 0% | 90% | 120% |
| 20250415 | 693 | 699 | 667 | 671 | 10,700 | -12 | 98% | 97% | 30% | ▼ | 98% | 0% | 0% | 89% | 118% |
| 20250416 | 666 | 670 | 652 | 652 | 8,700 | -19 | 97% | 98% | 81% | ▼▼ | 102% | 0% | 0% | 86% | 114% |
| 20250417 | 645 | 662 | 645 | 656 | 5,300 | 4 | 101% | 102% | 61% | ▲ | 101% | 0% | 0% | 87% | 115% |
| 20250418 | 666 | 674 | 656 | 674 | 6,200 | 18 | 103% | 101% | 117% | ▲▲ | % | % | % | 89% | 118% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 220,900 | 0 | 129,000 | 0 | 91,900 |
| 2025-04-04 | 0 | 252,600 | 0 | 137,600 | 0 | 115,000 |
| 2025-03-28 | 0 | 299,900 | 0 | 163,600 | 0 | 136,300 |
| 2025-03-21 | 0 | 252,300 | 0 | 174,200 | 0 | 78,100 |
| 2025-03-14 | 800 | 249,600 | 800 | 173,100 | 0 | 76,500 |
| 2025-03-07 | 0 | 223,800 | 0 | 183,700 | 0 | 40,100 |
| 2025-02-28 | 0 | 219,700 | 0 | 175,200 | 0 | 44,500 |
| 2025-02-21 | 0 | 223,400 | 0 | 176,300 | 0 | 47,100 |
| 2025-02-14 | 0 | 225,900 | 0 | 177,900 | 0 | 48,000 |
| 2025-02-07 | 0 | 229,800 | 0 | 180,800 | 0 | 49,000 |
| 2025-01-31 | 0 | 229,200 | 0 | 179,300 | 0 | 49,900 |
| 2025-01-24 | 0 | 242,300 | 0 | 196,000 | 0 | 46,300 |
| 2025-01-17 | 0 | 243,600 | 0 | 193,500 | 0 | 50,100 |
| 2025-01-10 | 0 | 240,400 | 0 | 190,200 | 0 | 50,200 |
| 2024-12-27 | 0 | 247,500 | 0 | 190,000 | 0 | 57,500 |
| 2024-12-20 | 0 | 246,700 | 0 | 193,000 | 0 | 53,700 |
| 2024-12-13 | 0 | 235,900 | 0 | 184,600 | 0 | 51,300 |
| 2024-12-06 | 0 | 229,600 | 0 | 180,300 | 0 | 49,300 |
| 2024-11-29 | 0 | 224,000 | 0 | 178,200 | 0 | 45,800 |
| 2024-11-22 | 0 | 222,000 | 0 | 175,700 | 0 | 46,300 |
| 2024-11-15 | 0 | 220,700 | 0 | 174,100 | 0 | 46,600 |
| 2024-11-08 | 0 | 216,800 | 0 | 171,100 | 0 | 45,700 |
| 2024-11-01 | 0 | 212,100 | 0 | 167,500 | 0 | 44,600 |
| 2024-10-25 | 0 | 211,800 | 0 | 167,600 | 0 | 44,200 |
| 2024-10-18 | 0 | 214,800 | 0 | 167,600 | 0 | 47,200 |
| 2024-10-11 | 0 | 214,400 | 0 | 166,300 | 0 | 48,100 |
| 2024-10-04 | 0 | 212,700 | 0 | 164,300 | 0 | 48,400 |
| 2024-09-27 | 0 | 223,100 | 0 | 174,400 | 0 | 48,700 |
| 2024-09-20 | 0 | 220,200 | 0 | 172,900 | 0 | 47,300 |
| 2024-09-13 | 0 | 224,400 | 0 | 176,500 | 0 | 47,900 |
| 2024-09-06 | 0 | 230,200 | 0 | 176,900 | 0 | 53,300 |
| 2024-08-30 | 0 | 152,400 | 0 | 117,900 | 0 | 34,500 |
| 2024-08-23 | 0 | 160,900 | 0 | 127,400 | 0 | 33,500 |
| 2024-08-16 | 0 | 177,700 | 0 | 136,400 | 0 | 41,300 |
| 2024-08-09 | 0 | 173,900 | 0 | 132,600 | 0 | 41,300 |
| 2024-08-02 | 0 | 198,200 | 0 | 143,000 | 0 | 55,200 |
| 2024-07-26 | 0 | 199,700 | 0 | 140,500 | 0 | 59,200 |
| 2024-07-19 | 0 | 206,200 | 0 | 143,900 | 0 | 62,300 |
| 2024-07-12 | 0 | 210,400 | 0 | 150,800 | 0 | 59,600 |
| 2024-07-05 | 0 | 190,500 | 0 | 134,400 | 0 | 56,100 |
| 2024-06-28 | 0 | 189,500 | 0 | 129,300 | 0 | 60,200 |
| 2024-06-21 | 0 | 188,400 | 0 | 127,100 | 0 | 61,300 |
| 2024-06-14 | 0 | 189,800 | 0 | 122,300 | 0 | 67,500 |
| 2024-06-07 | 0 | 186,800 | 0 | 119,200 | 0 | 67,600 |
| 2024-05-31 | 0 | 183,700 | 0 | 116,000 | 0 | 67,700 |
| 2024-05-24 | 0 | 182,800 | 0 | 114,200 | 0 | 68,600 |
| 2024-05-17 | 0 | 175,400 | 0 | 108,100 | 0 | 67,300 |
| 2024-05-10 | 0 | 175,500 | 0 | 104,600 | 0 | 70,900 |
| 2024-05-02 | 0 | 190,300 | 0 | 103,100 | 0 | 87,200 |
| 2024-04-26 | 0 | 191,400 | 0 | 103,100 | 0 | 88,300 |
| 2024-04-19 | 0 | 193,200 | 0 | 102,700 | 0 | 90,500 |
| 2024-04-12 | 0 | 200,800 | 0 | 109,000 | 0 | 91,800 |
| 2024-04-05 | 0 | 213,900 | 0 | 112,700 | 0 | 101,200 |
| 2024-03-29 | 0 | 220,000 | 0 | 118,400 | 0 | 101,600 |
| 2024-03-22 | 0 | 217,500 | 0 | 119,700 | 0 | 97,800 |
| 2024-03-15 | 0 | 223,500 | 0 | 127,900 | 0 | 95,600 |
| 2024-03-08 | 0 | 222,800 | 0 | 123,100 | 0 | 99,700 |
| 2024-03-01 | 0 | 206,800 | 0 | 111,300 | 0 | 95,500 |
| 2024-02-22 | 0 | 200,700 | 0 | 106,200 | 0 | 94,500 |
| 2024-02-16 | 0 | 200,100 | 0 | 124,800 | 0 | 75,300 |
| 2024-02-09 | 0 | 202,300 | 0 | 125,100 | 0 | 77,200 |
| 2024-02-02 | 0 | 203,200 | 0 | 122,700 | 0 | 80,500 |
| 2024-01-26 | 0 | 204,500 | 0 | 119,300 | 0 | 85,200 |
| 2024-01-19 | 0 | 205,000 | 0 | 118,500 | 0 | 86,500 |
| 2024-01-12 | 0 | 216,200 | 0 | 120,400 | 0 | 95,800 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250410 | 15:30 | バリオセキュア | 2025年２月期 決算短信〔ＩＦＲＳ〕（非連結） |
| 20250410 | 15:30 | バリオセキュア | 2025年２月期 決算説明資料 |
| 20250110 | 15:30 | バリオセキュア | 2025年２月期 第３四半期決算短信〔ＩＦＲＳ〕(非連結) |
| 20250110 | 15:30 | バリオセキュア | 2025年２月期 第３四半期決算説明資料 |
| 20241216 | 17:00 | バリオセキュア | 取締役辞任に関するお知らせ |
| 20241011 | 15:00 | バリオセキュア | 2025年２月期 第２四半期決算短信〔ＩＦＲＳ〕(非連結) |
| 20241011 | 15:00 | バリオセキュア | 2025年２月期 第２四半期決算説明資料 |
| 20240930 | 15:30 | バリオセキュア | 代表取締役の異動（辞任及び選定）に関するお知らせ |
| 20240712 | 15:00 | バリオセキュア | 譲渡制限付株式報酬としての新株式の発行の払込完了に関するお知らせ |
| 20240710 | 15:00 | バリオセキュア | 2025年２月期 第１四半期決算短信〔ＩＦＲＳ〕(非連結) |
| 20240710 | 15:00 | バリオセキュア | 2025年２月期 第１四半期決算説明資料 |
| 20240614 | 15:00 | バリオセキュア | 譲渡制限付株式報酬としての新株式の発行に関するお知らせ |
| 20240529 | 15:00 | バリオセキュア | 支配株主等に関する事項について |
| 20240419 | 17:00 | バリオセキュア | HEROZ株式会社との資本業務提携契約一部変更に関する覚書締結のお知らせ |
| 20240419 | 17:00 | バリオセキュア | 役員の異動に関するお知らせ |
| 20240410 | 15:00 | バリオセキュア | 2024年２月期 決算短信〔ＩＦＲＳ〕（非連結） |
| 20240410 | 15:00 | バリオセキュア | 2024年２月期 決算説明資料 |
| 20240111 | 15:00 | バリオセキュア | 2024年２月期 第３四半期決算短信〔ＩＦＲＳ〕(非連結) |
| 20240111 | 15:00 | バリオセキュア | 2024年２月期 第３四半期決算説明資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4494 | 1 | バリオセキュア株式会社 トップページ | 2025-04-19 12:28:38 |
| 4494 | 2 | IRお問い合わせ | バリオセキュア株式会社 | 2024-06-18 13:37:01 |
| 4494 | 2 | 個人投資家の皆様へ | バリオセキュア株式会社 | 2024-06-18 13:36:59 |
| 4494 | 2 | ディスクロージャーポリシー | バリオセキュア株式会社 | 2024-06-18 13:36:58 |
| 4494 | 2 | コーポレートガバナンス | バリオセキュア株式会社 | 2024-06-18 13:36:57 |
| 4494 | 2 | 株式状況 | バリオセキュア株式会社 | 2024-06-18 13:36:55 |
| 4494 | 2 | IRカレンダー | バリオセキュア株式会社 | 2024-06-18 13:36:54 |
| 4494 | 2 | 決算短信 | バリオセキュア株式会社 | 2024-06-18 13:36:52 |
| 4494 | 2 | IRニュース | バリオセキュア株式会社 | 2024-06-18 13:36:51 |
| 4494 | 2 | 業績ハイライト | バリオセキュア株式会社 | 2024-06-18 13:36:49 |