| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 598 | 612 | 598 | 600 | 14,200 | 6 | 101% | 100% | 184% | ▲▲ | 99% | 100% | 99% | 85% | 103% |
| 20240925 | 601 | 605 | 595 | 595 | 2,800 | -5 | 99% | 99% | 20% | ▼ | 100% | 100% | 99% | 85% | 102% |
| 20240926 | 598 | 609 | 596 | 596 | 5,600 | 1 | 100% | 100% | 200% | ▲ | 100% | 97% | 98% | 85% | 103% |
| 20240927 | 605 | 612 | 600 | 607 | 10,400 | 11 | 102% | 100% | 186% | ▲▲ | 100% | 100% | 101% | 88% | 104% |
| 20240930 | 587 | 603 | 584 | 588 | 9,200 | -19 | 97% | 100% | 88% | ▼ | 101% | 101% | 101% | 85% | 101% |
| 20241001 | 590 | 608 | 590 | 598 | 2,400 | 10 | 102% | 101% | 26% | ▲ | 97% | 99% | 99% | 86% | 103% |
| 20241002 | 599 | 599 | 579 | 580 | 21,800 | -18 | 97% | 97% | 908% | ▼ | 101% | 102% | 102% | 86% | 100% |
| 20241003 | 583 | 592 | 583 | 588 | 9,500 | 8 | 101% | 101% | 44% | ▲ | 100% | 101% | 101% | 97% | 101% |
| 20241004 | 588 | 589 | 583 | 589 | 1,600 | 1 | 100% | 100% | 17% | ▲▲ | 100% | 99% | 100% | 97% | 102% |
| 20241007 | 594 | 598 | 592 | 596 | 4,100 | 7 | 101% | 100% | 256% | ▲▲▲ | 99% | 98% | 100% | 98% | 103% |
| 20241008 | 595 | 596 | 589 | 589 | 1,500 | -7 | 99% | 99% | 37% | ▼ | 100% | 99% | 101% | 97% | 102% |
| 20241009 | 591 | 593 | 591 | 593 | 900 | 4 | 101% | 100% | 60% | ▲ | 99% | 98% | 100% | 98% | 102% |
| 20241010 | 594 | 598 | 586 | 586 | 6,100 | -7 | 99% | 99% | 678% | ▼ | 100% | 99% | 101% | 97% | 101% |
| 20241011 | 588 | 604 | 585 | 586 | 8,600 | 0 | 100% | 100% | 141% | -- | 100% | 100% | 102% | 97% | 101% |
| 20241015 | 584 | 587 | 581 | 585 | 8,300 | -1 | 100% | 100% | 97% | ▼ | 100% | 102% | 101% | 96% | 101% |
| 20241016 | 581 | 585 | 579 | 579 | 3,800 | -6 | 99% | 100% | 46% | ▼▼ | 100% | 102% | 100% | 95% | 100% |
| 20241017 | 584 | 584 | 575 | 584 | 6,700 | 5 | 101% | 100% | 176% | ▲ | 99% | 101% | 101% | 96% | 101% |
| 20241018 | 583 | 583 | 574 | 578 | 3,400 | -6 | 99% | 99% | 51% | ▼ | 100% | 100% | 100% | 95% | 100% |
| 20241021 | 585 | 588 | 584 | 586 | 57,000 | 8 | 101% | 100% | 1676% | ▲ | 99% | 98% | 98% | 97% | 101% |
| 20241022 | 598 | 603 | 594 | 595 | 63,800 | 9 | 102% | 99% | 112% | ▲▲ | 100% | 101% | 100% | 98% | 103% |
| 20241023 | 591 | 601 | 585 | 590 | 4,700 | -5 | 99% | 100% | 7% | ▼ | 99% | 102% | 101% | 97% | 102% |
| 20241024 | 586 | 586 | 581 | 583 | 3,600 | -7 | 99% | 99% | 77% | ▼▼ | 100% | 101% | 102% | 96% | 101% |
| 20241025 | 581 | 586 | 574 | 580 | 3,200 | -3 | 99% | 100% | 89% | ▼▼▼ | 101% | 101% | 102% | 96% | 100% |
| 20241028 | 580 | 599 | 572 | 586 | 7,800 | 6 | 101% | 101% | 244% | ▲ | 101% | 98% | 100% | 98% | 101% |
| 20241029 | 592 | 595 | 591 | 595 | 1,800 | 9 | 102% | 101% | 23% | ▲▲ | 98% | 97% | 98% | 99% | 103% |
| 20241030 | 600 | 600 | 588 | 588 | 4,500 | -7 | 99% | 98% | 250% | ▼ | 99% | 99% | 101% | 99% | 102% |
| 20241031 | 587 | 589 | 581 | 581 | 2,800 | -7 | 99% | 99% | 62% | ▼▼ | 99% | 99% | 101% | 97% | 101% |
| 20241101 | 587 | 587 | 582 | 583 | 600 | 2 | 100% | 99% | 21% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20241105 | 583 | 583 | 582 | 583 | 1,300 | 0 | 100% | 100% | 217% | -- | 100% | 99% | 101% | 98% | 101% |
| 20241106 | 583 | 583 | 580 | 581 | 2,400 | -2 | 100% | 100% | 185% | ▼ | 99% | 100% | 102% | 98% | 101% |
| 20241107 | 580 | 582 | 575 | 575 | 25,700 | -6 | 99% | 99% | 1071% | ▼▼ | 102% | 102% | 103% | 97% | 100% |
| 20241108 | 575 | 584 | 569 | 584 | 6,200 | 9 | 102% | 102% | 24% | ▲ | 98% | 100% | 101% | 98% | 102% |
| 20241111 | 585 | 588 | 570 | 574 | 9,500 | -10 | 98% | 98% | 153% | ▼ | 102% | 103% | 103% | 96% | 100% |
| 20241112 | 571 | 588 | 571 | 580 | 3,700 | 6 | 101% | 102% | 39% | ▲ | 100% | 102% | 100% | 97% | 101% |
| 20241113 | 579 | 579 | 577 | 577 | 1,000 | -3 | 99% | 100% | 27% | ▼ | 102% | 102% | 101% | 97% | 101% |
| 20241114 | 576 | 585 | 575 | 585 | 2,800 | 8 | 101% | 102% | 280% | ▲ | 100% | 101% | 98% | 98% | 102% |
| 20241115 | 586 | 587 | 577 | 586 | 5,200 | 1 | 100% | 100% | 186% | ▲▲ | 101% | 102% | 99% | 98% | 102% |
| 20241118 | 580 | 585 | 578 | 585 | 1,800 | -1 | 100% | 101% | 35% | ▼ | 101% | 101% | 98% | 98% | 102% |
| 20241119 | 582 | 597 | 582 | 589 | 4,300 | 4 | 101% | 101% | 239% | ▲ | 100% | 100% | 96% | 99% | 103% |
| 20241120 | 588 | 595 | 583 | 590 | 5,600 | 1 | 100% | 100% | 130% | ▲▲ | 99% | 100% | 96% | 99% | 103% |
| 20241121 | 588 | 590 | 583 | 583 | 1,400 | -7 | 99% | 99% | 25% | ▼ | 101% | 99% | 97% | 98% | 102% |
| 20241122 | 586 | 597 | 582 | 590 | 4,200 | 7 | 101% | 101% | 300% | ▲ | 99% | 98% | 96% | 99% | 103% |
| 20241125 | 590 | 597 | 581 | 587 | 8,900 | -3 | 99% | 99% | 212% | ▼ | 100% | 98% | 96% | 99% | 102% |
| 20241126 | 587 | 597 | 585 | 588 | 5,500 | 1 | 100% | 100% | 62% | ▲ | 98% | 97% | 96% | 99% | 102% |
| 20241127 | 588 | 588 | 568 | 577 | 14,800 | -11 | 98% | 98% | 269% | ▼ | 99% | 97% | 97% | 98% | 101% |
| 20241128 | 585 | 586 | 570 | 580 | 12,400 | 3 | 101% | 99% | 84% | ▲ | 101% | 99% | 99% | 98% | 101% |
| 20241129 | 570 | 578 | 570 | 573 | 8,400 | -7 | 99% | 101% | 68% | ▼ | 100% | 98% | 97% | 97% | 100% |
| 20241202 | 572 | 574 | 561 | 572 | 14,400 | -1 | 100% | 100% | 171% | ▼▼ | 100% | 99% | 97% | 97% | 100% |
| 20241203 | 572 | 572 | 560 | 570 | 12,100 | -2 | 100% | 100% | 84% | ▼▼▼ | 99% | 99% | 97% | 97% | 100% |
| 20241204 | 570 | 570 | 562 | 567 | 5,400 | -3 | 99% | 99% | 45% | ▼▼▼▼ | 98% | 99% | 97% | 96% | 100% |
| 20241205 | 572 | 572 | 556 | 561 | 38,100 | -6 | 99% | 98% | 706% | ▼▼▼▼▼ | 100% | 101% | 98% | 95% | 100% |
| 20241206 | 561 | 565 | 552 | 559 | 6,600 | -2 | 100% | 100% | 17% | ▼▼▼▼▼▼ | 101% | 101% | 0% | 95% | 100% |
| 20241209 | 559 | 564 | 550 | 564 | 19,300 | 5 | 101% | 101% | 292% | ▲ | 100% | 100% | 0% | 96% | 101% |
| 20241210 | 564 | 570 | 558 | 566 | 4,800 | 2 | 100% | 100% | 25% | ▲▲ | 99% | 98% | 0% | 96% | 101% |
| 20241211 | 566 | 566 | 558 | 562 | 6,700 | -4 | 99% | 99% | 140% | ▼ | 100% | 98% | 0% | 95% | 101% |
| 20241212 | 566 | 566 | 557 | 565 | 11,100 | 3 | 101% | 100% | 166% | ▲ | 100% | 98% | 0% | 96% | 101% |
| 20241213 | 563 | 563 | 558 | 562 | 2,000 | -3 | 99% | 100% | 18% | ▼ | 99% | 99% | 0% | 95% | 101% |
| 20241216 | 559 | 560 | 555 | 556 | 5,400 | -6 | 99% | 99% | 270% | ▼▼ | 99% | 98% | 0% | 94% | 100% |
| 20241217 | 560 | 560 | 551 | 555 | 34,100 | -1 | 100% | 99% | 631% | ▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241218 | 552 | 556 | 551 | 553 | 3,600 | -2 | 100% | 100% | 11% | ▼▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241219 | 550 | 553 | 547 | 552 | 34,800 | -1 | 100% | 100% | 967% | ▼▼▼▼▼ | 100% | 0% | 0% | 94% | 100% |
| 20241220 | 552 | 554 | 546 | 550 | 13,500 | -2 | 100% | 100% | 39% | ▼▼▼▼▼▼ | % | % | % | 94% | 100% |
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 |
|---|---|---|---|---|---|---|
| 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 |
|---|---|---|---|
| 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 | 2024-12-21 19:29:13 |
| 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 |