9433東証P貸借
業種 情報・通信業
ＫＤＤＩ 株価時系列データ
PTS
4,321
円
(23:36)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,080 (24/01/22) | 4,059 (23/08/04) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,080 (24/01/22) | 4,191 (24/04/19) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 4,324 | 4,386 | 4,248 | 4,337 | +35 | +0.8 | 34,075,400 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 10/27 | 4,473 | +0.5 | 4,468 | 13,760,300 | 171,700 | 541,900 | 3.16 |
| 10/20 | 4,452 | -2.0 | 4,475 | 18,076,700 | 238,600 | 569,000 | 2.38 |
| 10/13 | 4,544 | +1.2 | 4,561 | 15,848,400 | 188,900 | 565,100 | 2.99 |
| 10/6 | 4,492 | -1.9 | 4,480 | 22,248,300 | 170,700 | 540,200 | 3.16 |
| 9/29 | 4,577 | -2.8 | 4,627 | 26,560,700 | 348,600 | 519,100 | 1.49 |
| 9/22 | 4,708 | -0.4 | 4,722 | 15,982,000 | 340,000 | 502,900 | 1.48 |
| 9/15 | 4,729 | +7.2 | 4,588 | 26,387,400 | 355,300 | 489,200 | 1.38 |
| 9/8 | 4,410 | +1.4 | 4,397 | 21,010,200 | 150,700 | 763,200 | 5.06 |
| 9/1 | 4,351 | +1.9 | 4,302 | 19,677,600 | 130,300 | 876,800 | 6.73 |
| 8/25 | 4,270 | +2.2 | 4,256 | 15,627,000 | 135,500 | 959,000 | 7.08 |
| 8/18 | 4,178 | +0.0 | 4,207 | 17,126,800 | 133,900 | 1,144,500 | 8.55 |
| 8/10 | 4,177 | +2.6 | 4,138 | 16,454,600 | 118,100 | 1,337,100 | 11.32 |
| 8/4 | 4,073 | -4.6 | 4,163 | 29,407,300 | 128,000 | 1,450,000 | 11.33 |
| 7/28 | 4,271 | -0.4 | 4,304 | 18,171,200 | 131,900 | 895,100 | 6.79 |
| 7/21 | 4,287 | +1.2 | 4,261 | 12,502,300 | 129,100 | 881,900 | 6.83 |
| 7/14 | 4,237 | -1.3 | 4,260 | 18,502,600 | 136,800 | 885,300 | 6.47 |
| 7/7 | 4,291 | -3.6 | 4,375 | 17,444,000 | 192,300 | 694,200 | 3.61 |
| 6/30 | 4,450 | -0.2 | 4,473 | 18,566,100 | 232,700 | 413,700 | 1.78 |
| 6/23 | 4,457 | -0.7 | 4,429 | 20,309,900 | 219,700 | 373,200 | 1.70 |
| 6/16 | 4,490 | +0.4 | 4,504 | 21,861,500 | 230,000 | 359,200 | 1.56 |
| 6/9 | 4,472 | +1.5 | 4,431 | 26,795,400 | 214,700 | 388,100 | 1.81 |
| 6/2 | 4,407 | +2.8 | 4,327 | 32,700,000 | 184,500 | 419,000 | 2.27 |
| 5/26 | 4,289 | -4.1 | 4,399 | 21,342,800 | 180,600 | 477,600 | 2.64 |
| 5/19 | 4,470 | +1.3 | 4,501 | 22,689,500 | 237,300 | 311,300 | 1.31 |
| 5/12 | 4,415 | +3.3 | 4,311 | 25,605,100 | 184,400 | 324,900 | 1.76 |
| 5/2 | 4,273 | +0.6 | 4,275 | 5,570,900 | ー | ー | ー |
| 4/28 | 4,248 | +3.4 | 4,171 | 16,304,500 | 162,800 | 390,600 | 2.40 |
| 4/21 | 4,107 | +1.1 | 4,117 | 15,395,300 | 108,100 | 551,200 | 5.10 |
| 4/14 | 4,063 | +0.7 | 4,046 | 17,609,400 | 101,700 | 665,400 | 6.54 |
| 4/7 | 4,034 | -1.4 | 4,071 | 18,908,500 | 106,100 | 684,300 | 6.45 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて