[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:98億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 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% |
| 20251118 | 1,286 | 1,286 | 1,250 | 1,250 | 101,300 | 28,600 | 97% | ▼▼▼▼ | 7777 | 24 | 0 | 84% | 1% |
| 20251119 | 1,240 | 1,262 | 1,227 | 1,251 | 77,600 | -23,700 | 100% | ▲ | 8882 | 0 | 0 | 84% | 1% |
| 20251120 | 1,267 | 1,269 | 1,238 | 1,240 | 85,000 | 7,400 | 99% | ▼ | 1117 | 0 | 0 | 83% | 0% |
| 20251121 | 1,219 | 1,258 | 1,207 | 1,250 | 77,100 | -7,900 | 101% | ▲ | 8882 | 0 | 0 | 84% | 1% |
| 20251125 | 1,226 | 1,227 | 1,171 | 1,174 | 187,400 | 110,300 | 94% | ▼ | 7717 | 0 | 0 | 79% | 0% |
| 20251126 | 1,161 | 1,204 | 1,152 | 1,204 | 127,800 | -59,600 | 103% | ▲ | 8882 | 0 | 10 | 83% | 3% |
| 20251127 | 1,200 | 1,204 | 1,189 | 1,193 | 64,700 | -63,100 | 99% | ▼ | 5228 | 0 | 0 | 89% | 2% |
| 20251128 | 1,190 | 1,200 | 1,185 | 1,192 | 56,300 | -8,400 | 100% | ▼▼ | 8888 | 0 | 0 | 89% | 2% |
| 20251201 | 1,183 | 1,184 | 1,145 | 1,155 | 121,100 | 64,800 | 97% | ▼▼▼ | 7777 | 24 | 0 | 86% | 0% |
| 20251202 | 1,150 | 1,165 | 1,121 | 1,130 | 126,100 | 5,000 | 98% | ▼▼▼▼ | 7777 | 24 | 5 | 84% | 0% |
| 20251203 | 1,134 | 1,159 | 1,127 | 1,152 | 65,500 | -60,600 | 102% | ▲ | 8282 | 0 | 2 | 86% | 2% |
| 20251204 | 1,160 | 1,196 | 1,157 | 1,192 | 75,200 | 9,700 | 103% | ▲▲ | 1111 | 0 | 4 | 89% | 5% |
| 20251205 | 1,190 | 1,193 | 1,163 | 1,174 | 57,800 | -17,400 | 98% | ▼ | 8228 | 0 | 0 | 88% | 4% |
| 20251208 | 1,175 | 1,217 | 1,175 | 1,210 | 77,200 | 19,400 | 103% | ▲ | 1171 | 0 | 3 | 90% | 7% |
| 20251209 | 1,212 | 1,230 | 1,210 | 1,224 | 41,800 | -35,400 | 101% | ▲▲ | 2222 | 0 | 0 | 91% | 8% |
| 20251210 | 1,232 | 1,262 | 1,232 | 1,241 | 90,100 | 48,300 | 101% | ▲▲▲ | 1111 | 40 | 0 | 93% | 10% |
| 20251211 | 1,245 | 1,245 | 1,208 | 1,220 | 57,500 | -32,600 | 98% | ▼ | 8828 | 0 | 0 | 93% | 8% |
| 20251212 | 1,205 | 1,227 | 1,201 | 1,204 | 42,000 | -15,500 | 99% | ▼▼ | 8888 | 0 | 0 | 93% | 7% |
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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 387,100 | 18,500 | 201,700 | 0 | 185,400 | 18,500 |
| 2025-11-28 | 389,800 | 12,500 | 211,000 | 0 | 178,800 | 12,500 |
| 2025-11-21 | 345,900 | 16,100 | 189,500 | 0 | 156,400 | 16,100 |
| 2025-11-14 | 360,000 | 23,200 | 208,500 | 0 | 151,500 | 23,200 |