| 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 | 730 | 746 | 725 | 726 | 4,200 | -4 | 99% | 99% | 76% | ▼ | 100% | 116% | 119% | 99% | 106% |
| 20250121 | 726 | 726 | 726 | 726 | 500 | 0 | 100% | 100% | 12% | -- | 100% | 115% | 117% | 99% | 106% |
| 20250122 | 735 | 753 | 731 | 735 | 3,100 | 9 | 101% | 100% | 620% | ▲ | 100% | 117% | 118% | 100% | 107% |
| 20250123 | 733 | 735 | 733 | 735 | 400 | 0 | 100% | 100% | 13% | -- | 108% | 115% | 115% | 100% | 107% |
| 20250124 | 750 | 820 | 750 | 809 | 32,900 | 74 | 110% | 108% | 8225% | ▲ | 94% | 95% | 96% | 100% | 118% |
| 20250127 | 899 | 928 | 829 | 842 | 68,600 | 33 | 104% | 94% | 209% | ▲▲ | 99% | 99% | 102% | 100% | 123% |
| 20250128 | 850 | 882 | 815 | 844 | 19,400 | 2 | 100% | 99% | 28% | ▲▲▲ | 101% | 97% | 95% | 100% | 123% |
| 20250129 | 851 | 875 | 837 | 861 | 9,600 | 17 | 102% | 101% | 49% | ▲▲▲▲ | 99% | 97% | 92% | 100% | 125% |
| 20250130 | 863 | 863 | 833 | 851 | 15,500 | -10 | 99% | 99% | 161% | ▼ | 97% | 97% | 91% | 99% | 123% |
| 20250131 | 865 | 865 | 832 | 840 | 6,100 | -11 | 99% | 97% | 39% | ▼▼ | 98% | 99% | 93% | 98% | 119% |
| 20250203 | 840 | 840 | 826 | 826 | 3,300 | -14 | 98% | 98% | 54% | ▼▼▼ | 100% | 103% | 95% | 96% | 117% |
| 20250204 | 826 | 841 | 826 | 827 | 4,500 | 1 | 100% | 100% | 136% | ▲ | 100% | 104% | 94% | 96% | 117% |
| 20250205 | 833 | 835 | 826 | 835 | 2,600 | 8 | 101% | 100% | 58% | ▲▲ | 100% | 104% | 94% | 97% | 118% |
| 20250206 | 831 | 831 | 820 | 830 | 3,100 | -5 | 99% | 100% | 119% | ▼ | 101% | 98% | 95% | 96% | 117% |
| 20250207 | 824 | 837 | 824 | 829 | 1,100 | -1 | 100% | 101% | 35% | ▼▼ | 103% | 97% | 95% | 96% | 115% |
| 20250210 | 821 | 848 | 817 | 848 | 2,200 | 19 | 102% | 103% | 200% | ▲ | 101% | 91% | 92% | 98% | 118% |
| 20250212 | 854 | 877 | 825 | 863 | 35,400 | 15 | 102% | 101% | 1609% | ▲▲ | 100% | 97% | 95% | 100% | 119% |
| 20250213 | 811 | 811 | 750 | 809 | 35,100 | -54 | 94% | 100% | 99% | ▼ | 101% | 99% | 97% | 94% | 112% |
| 20250214 | 794 | 799 | 770 | 798 | 9,000 | -11 | 99% | 101% | 26% | ▼▼ | 96% | 98% | 96% | 92% | 110% |
| 20250217 | 804 | 804 | 766 | 773 | 7,700 | -25 | 97% | 96% | 86% | ▼▼▼ | 101% | 100% | 100% | 90% | 106% |
| 20250218 | 773 | 780 | 773 | 780 | 3,300 | 7 | 101% | 101% | 43% | ▲ | 102% | 100% | 100% | 90% | 107% |
| 20250219 | 771 | 785 | 770 | 785 | 3,700 | 5 | 101% | 102% | 112% | ▲▲ | 101% | 101% | 99% | 91% | 107% |
| 20250220 | 777 | 784 | 763 | 784 | 1,800 | -1 | 100% | 101% | 49% | ▼ | 100% | 102% | 101% | 91% | 107% |
| 20250225 | 764 | 780 | 764 | 766 | 2,000 | -18 | 98% | 100% | 111% | ▼▼ | 97% | 97% | 96% | 89% | 100% |
| 20250226 | 796 | 796 | 767 | 771 | 3,600 | 5 | 101% | 97% | 180% | ▲ | 100% | 99% | 100% | 89% | 101% |
| 20250227 | 769 | 770 | 769 | 770 | 1,600 | -1 | 100% | 100% | 44% | ▼ | 102% | 101% | 100% | 89% | 101% |
| 20250228 | 767 | 783 | 761 | 783 | 4,700 | 13 | 102% | 102% | 294% | ▲ | 98% | 98% | 98% | 91% | 102% |
| 20250303 | 785 | 785 | 769 | 771 | 1,500 | -12 | 98% | 98% | 32% | ▼ | 98% | 98% | 98% | 89% | 101% |
| 20250304 | 780 | 780 | 761 | 761 | 800 | -10 | 99% | 98% | 53% | ▼▼ | 100% | 101% | 100% | 88% | 100% |
| 20250305 | 758 | 762 | 758 | 760 | 2,300 | -1 | 100% | 100% | 288% | ▼▼▼ | 102% | 101% | 100% | 88% | 100% |
| 20250306 | 760 | 777 | 760 | 772 | 1,900 | 12 | 102% | 102% | 83% | ▲ | 99% | 98% | 98% | 89% | 102% |
| 20250307 | 776 | 780 | 767 | 767 | 2,800 | -5 | 99% | 99% | 147% | ▼ | 100% | 99% | 98% | 89% | 101% |
| 20250310 | 768 | 770 | 763 | 765 | 1,900 | -2 | 100% | 100% | 68% | ▼▼ | 101% | 100% | 99% | 89% | 101% |
| 20250311 | 760 | 768 | 731 | 768 | 8,400 | 3 | 100% | 101% | 442% | ▲ | 100% | 101% | 99% | 89% | 101% |
| 20250312 | 763 | 763 | 760 | 761 | 2,600 | -7 | 99% | 100% | 31% | ▼ | 100% | 101% | 99% | 88% | 100% |
| 20250313 | 761 | 762 | 754 | 758 | 1,700 | -3 | 100% | 100% | 65% | ▼▼ | 100% | 100% | 99% | 88% | 100% |
| 20250314 | 758 | 768 | 753 | 759 | 4,600 | 1 | 100% | 100% | 271% | ▲ | 100% | 100% | 99% | 94% | 100% |
| 20250317 | 759 | 771 | 751 | 758 | 6,700 | -1 | 100% | 100% | 146% | ▼ | 102% | 101% | 99% | 95% | 100% |
| 20250318 | 756 | 768 | 754 | 768 | 900 | 10 | 101% | 102% | 13% | ▲ | 102% | 101% | 100% | 98% | 101% |
| 20250319 | 745 | 761 | 745 | 761 | 4,000 | -7 | 99% | 102% | 444% | ▼ | 99% | 99% | 94% | 97% | 100% |
| 20250321 | 761 | 761 | 749 | 755 | 5,300 | -6 | 99% | 99% | 133% | ▼▼ | 100% | 100% | 92% | 96% | 100% |
| 20250324 | 758 | 760 | 746 | 760 | 6,800 | 5 | 101% | 100% | 128% | ▲ | 100% | 100% | 93% | 97% | 101% |
| 20250325 | 750 | 751 | 740 | 750 | 2,000 | -10 | 99% | 100% | 29% | ▼ | 100% | 99% | 92% | 96% | 100% |
| 20250326 | 755 | 755 | 743 | 752 | 1,500 | 2 | 100% | 100% | 75% | ▲ | 101% | 101% | 93% | 96% | 100% |
| 20250327 | 744 | 755 | 744 | 755 | 1,000 | 3 | 100% | 101% | 67% | ▲▲ | 93% | 94% | 87% | 96% | 101% |
| 20250328 | 800 | 800 | 737 | 745 | 4,200 | -10 | 99% | 93% | 420% | ▼ | 101% | 100% | 93% | 95% | 100% |
| 20250331 | 745 | 759 | 731 | 749 | 6,600 | 4 | 101% | 101% | 157% | ▲ | 100% | 95% | 93% | 97% | 101% |
| 20250401 | 749 | 749 | 735 | 749 | 300 | 0 | 100% | 100% | 5% | -- | 100% | 87% | 93% | 97% | 101% |
| 20250402 | 750 | 750 | 750 | 750 | 1,100 | 1 | 100% | 100% | 367% | ▲ | 100% | 87% | 93% | 97% | 101% |
| 20250403 | 744 | 744 | 729 | 744 | 1,300 | -6 | 99% | 100% | 118% | ▼ | 98% | 89% | 0% | 96% | 100% |
| 20250404 | 727 | 727 | 671 | 714 | 11,400 | -30 | 96% | 98% | 877% | ▼▼ | 104% | 107% | 0% | 93% | 100% |
| 20250408 | 622 | 662 | 622 | 649 | 8,900 | -65 | 91% | 104% | 78% | ▼▼▼ | 99% | 109% | 0% | 85% | 100% |
| 20250409 | 629 | 630 | 612 | 621 | 5,800 | -28 | 96% | 99% | 65% | ▼▼▼▼ | 97% | 102% | 0% | 81% | 100% |
| 20250410 | 671 | 671 | 640 | 648 | 8,800 | 27 | 104% | 97% | 152% | ▲ | 98% | 105% | 0% | 84% | 104% |
| 20250411 | 658 | 668 | 641 | 645 | 5,800 | -3 | 100% | 98% | 66% | ▼ | 102% | 106% | 0% | 84% | 104% |
| 20250414 | 655 | 668 | 655 | 667 | 1,200 | 22 | 103% | 102% | 21% | ▲ | 103% | 104% | 0% | 87% | 107% |
| 20250415 | 669 | 686 | 667 | 686 | 400 | 19 | 103% | 103% | 33% | ▲▲ | 99% | 0% | 0% | 89% | 110% |
| 20250416 | 691 | 691 | 686 | 686 | 1,400 | 0 | 100% | 99% | 350% | -- | 98% | 0% | 0% | 89% | 110% |
| 20250417 | 706 | 706 | 685 | 690 | 1,800 | 4 | 101% | 98% | 129% | ▲ | 101% | 0% | 0% | 91% | 111% |
| 20250418 | 690 | 705 | 681 | 695 | 3,500 | 5 | 101% | 101% | 194% | ▲▲ | % | % | % | 91% | 112% |
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 | 86,800 | 0 | 38,400 | 0 | 48,400 |
| 2025-04-04 | 0 | 102,600 | 0 | 38,300 | 0 | 64,300 |
| 2025-03-28 | 0 | 108,500 | 0 | 38,300 | 0 | 70,200 |
| 2025-03-21 | 0 | 108,700 | 0 | 38,500 | 0 | 70,200 |
| 2025-03-14 | 0 | 102,600 | 0 | 33,600 | 0 | 69,000 |
| 2025-03-07 | 0 | 107,600 | 0 | 33,700 | 0 | 73,900 |
| 2025-02-28 | 0 | 110,400 | 0 | 34,100 | 0 | 76,300 |
| 2025-02-21 | 0 | 111,000 | 0 | 34,100 | 0 | 76,900 |
| 2025-02-14 | 0 | 113,000 | 0 | 35,200 | 0 | 77,800 |
| 2025-02-07 | 0 | 111,500 | 0 | 36,600 | 0 | 74,900 |
| 2025-01-31 | 0 | 114,600 | 0 | 38,200 | 0 | 76,400 |
| 2025-01-24 | 0 | 120,900 | 0 | 42,900 | 0 | 78,000 |
| 2025-01-17 | 0 | 117,700 | 0 | 41,900 | 0 | 75,800 |
| 2025-01-10 | 0 | 112,100 | 0 | 33,400 | 0 | 78,700 |
| 2024-12-27 | 0 | 111,200 | 0 | 32,200 | 0 | 79,000 |
| 2024-12-20 | 0 | 117,100 | 0 | 37,900 | 0 | 79,200 |
| 2024-12-13 | 0 | 119,200 | 0 | 38,000 | 0 | 81,200 |
| 2024-12-06 | 0 | 127,500 | 0 | 40,600 | 0 | 86,900 |
| 2024-11-29 | 0 | 137,000 | 0 | 44,100 | 0 | 92,900 |
| 2024-11-22 | 0 | 144,300 | 0 | 45,000 | 0 | 99,300 |
| 2024-11-15 | 0 | 161,600 | 0 | 42,800 | 0 | 118,800 |
| 2024-11-08 | 0 | 129,300 | 0 | 61,300 | 0 | 68,000 |
| 2024-11-01 | 0 | 130,300 | 0 | 61,200 | 0 | 69,100 |
| 2024-10-25 | 0 | 132,000 | 0 | 60,900 | 0 | 71,100 |
| 2024-10-18 | 0 | 130,700 | 0 | 60,700 | 0 | 70,000 |
| 2024-10-11 | 300 | 132,300 | 300 | 60,000 | 0 | 72,300 |
| 2024-10-04 | 3,800 | 131,100 | 3,800 | 59,000 | 0 | 72,100 |
| 2024-09-27 | 0 | 123,800 | 0 | 54,900 | 0 | 68,900 |
| 2024-09-20 | 0 | 120,400 | 0 | 54,900 | 0 | 65,500 |
| 2024-09-13 | 0 | 119,100 | 0 | 55,100 | 0 | 64,000 |
| 2024-09-06 | 0 | 116,800 | 0 | 54,500 | 0 | 62,300 |
| 2024-08-30 | 0 | 118,500 | 0 | 55,100 | 0 | 63,400 |
| 2024-08-23 | 0 | 120,200 | 0 | 55,300 | 0 | 64,900 |
| 2024-08-16 | 0 | 116,100 | 0 | 49,300 | 0 | 66,800 |
| 2024-08-09 | 0 | 112,600 | 0 | 48,900 | 0 | 63,700 |
| 2024-08-02 | 100 | 133,100 | 100 | 72,300 | 0 | 60,800 |
| 2024-07-26 | 0 | 139,000 | 0 | 74,700 | 0 | 64,300 |
| 2024-07-19 | 0 | 138,200 | 0 | 73,700 | 0 | 64,500 |
| 2024-07-12 | 0 | 140,500 | 0 | 72,300 | 0 | 68,200 |
| 2024-07-05 | 0 | 144,300 | 0 | 70,700 | 0 | 73,600 |
| 2024-06-28 | 0 | 160,500 | 0 | 83,600 | 0 | 76,900 |
| 2024-06-21 | 0 | 188,800 | 0 | 104,200 | 0 | 84,600 |
| 2024-06-14 | 0 | 195,200 | 0 | 114,900 | 0 | 80,300 |
| 2024-06-07 | 0 | 196,100 | 0 | 129,300 | 0 | 66,800 |
| 2024-05-31 | 0 | 199,800 | 0 | 133,300 | 0 | 66,500 |
| 2024-05-24 | 300 | 233,500 | 300 | 149,200 | 0 | 84,300 |
| 2024-05-17 | 3,000 | 261,800 | 3,000 | 136,300 | 0 | 125,500 |
| 2024-05-10 | 2,400 | 187,300 | 2,400 | 116,900 | 0 | 70,400 |
| 2024-05-02 | 0 | 342,400 | 0 | 264,000 | 0 | 78,400 |
| 2024-04-26 | 0 | 344,800 | 0 | 263,100 | 0 | 81,700 |
| 2024-04-19 | 0 | 357,500 | 0 | 274,000 | 0 | 83,500 |
| 2024-04-12 | 0 | 346,500 | 0 | 260,900 | 0 | 85,600 |
| 2024-04-05 | 0 | 354,400 | 0 | 262,900 | 0 | 91,500 |
| 2024-03-29 | 0 | 351,200 | 0 | 257,400 | 0 | 93,800 |
| 2024-03-22 | 0 | 366,300 | 0 | 248,800 | 0 | 117,500 |
| 2024-03-15 | 0 | 356,600 | 0 | 227,700 | 0 | 128,900 |
| 2024-03-08 | 0 | 348,500 | 0 | 224,300 | 0 | 124,200 |
| 2024-03-01 | 0 | 312,100 | 0 | 221,300 | 0 | 90,800 |
| 2024-02-22 | 800 | 255,200 | 800 | 194,000 | 0 | 61,200 |
| 2024-02-16 | 8,300 | 159,400 | 8,300 | 133,600 | 0 | 25,800 |
| 2024-02-09 | 0 | 88,100 | 0 | 73,500 | 0 | 14,600 |
| 2024-02-02 | 0 | 88,400 | 0 | 72,900 | 0 | 15,500 |
| 2024-01-26 | 0 | 89,700 | 0 | 73,900 | 0 | 15,800 |
| 2024-01-19 | 0 | 105,300 | 0 | 89,100 | 0 | 16,200 |
| 2024-01-12 | 0 | 100,400 | 0 | 85,000 | 0 | 15,400 |
機関空売り情報
TDnet更新情報
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 7069 | 2 | 電子公告｜株式会社サイバー・バズ | 2024-06-18 18:26:55 |
| 7069 | 2 | 免責事項｜株式会社サイバー・バズ | 2024-06-18 18:26:54 |
| 7069 | 2 | よくあるご質問｜株式会社サイバー・バズ | 2024-06-18 18:26:52 |
| 7069 | 2 | IRに関するお問い合わせ｜株式会社サイバー・バズ | 2024-06-18 18:26:51 |
| 7069 | 2 | SDGs｜株式会社サイバー・バズ | 2024-06-18 18:26:50 |
| 7069 | 2 | 事業内容｜株式会社サイバー・バズ | 2024-06-18 18:26:48 |
| 7069 | 2 | コーポレート・ガバナンス｜株式会社サイバー・バズ | 2024-06-18 18:26:47 |
| 7069 | 2 | 株主総会｜株式会社サイバー・バズ | 2024-06-18 18:26:46 |
| 7069 | 2 | 株式基本情報｜株式会社サイバー・バズ | 2024-06-18 18:26:45 |
| 7069 | 2 | 決算説明会資料｜株式会社サイバー・バズ | 2024-06-18 18:26:44 |