！決算発表予定日 2024/05/09
4743東証P貸借
業種 情報・通信業
アイティフォー 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,460 (24/02/28) | 861 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,460 (24/02/28) | 1,171 (24/01/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,359 | 1,386 | 1,331 | 1,350 | +2 | +0.2 | 230,100 |
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 |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,348 | -6.3 | 1,360 | 304,600 | 6,800 | 113,800 | 16.74 |
| 4/12 | 1,439 | +2.8 | 1,414 | 233,900 | 7,800 | 116,100 | 14.88 |
| 4/5 | 1,400 | +2.9 | 1,396 | 492,200 | 6,500 | 128,700 | 19.80 |
| 3/29 | 1,361 | +0.4 | 1,360 | 390,500 | 6,400 | 142,800 | 22.31 |
| 3/22 | 1,355 | +0.2 | 1,341 | 308,200 | 10,300 | 293,600 | 28.50 |
| 3/15 | 1,353 | -3.1 | 1,373 | 380,300 | 8,600 | 569,900 | 66.27 |
| 3/8 | 1,396 | -1.4 | 1,388 | 458,700 | 8,700 | 567,500 | 65.23 |
| 3/1 | 1,416 | +1.8 | 1,424 | 397,800 | 13,800 | 549,800 | 39.84 |
| 2/22 | 1,391 | +4.8 | 1,388 | 378,300 | 8,800 | 553,700 | 62.92 |
| 2/16 | 1,327 | +9.9 | 1,303 | 699,000 | 7,400 | 606,500 | 81.96 |
| 2/9 | 1,208 | -0.3 | 1,210 | 294,200 | 5,500 | 624,200 | 113.49 |
| 2/2 | 1,211 | 0.0 | 1,215 | 190,000 | 5,900 | 625,300 | 105.98 |
| 1/26 | 1,211 | +1.4 | 1,215 | 280,700 | 6,600 | 619,500 | 93.86 |
| 1/19 | 1,194 | -2.0 | 1,193 | 259,700 | 6,100 | 655,300 | 107.43 |
| 1/12 | 1,218 | +3.5 | 1,200 | 506,600 | 6,400 | 651,500 | 101.80 |
| 1/5 | 1,177 | -1.6 | 1,189 | 152,800 | ー | ー | ー |
| 12/29 | 1,196 | +2.1 | 1,181 | 306,800 | 5,400 | 679,100 | 125.76 |
| 12/22 | 1,171 | +0.7 | 1,173 | 361,500 | 6,500 | 700,600 | 107.78 |
| 12/15 | 1,163 | +2.7 | 1,156 | 397,700 | 5,300 | 698,900 | 131.87 |
| 12/8 | 1,133 | -2.9 | 1,149 | 302,400 | 5,800 | 782,700 | 134.95 |
| 12/1 | 1,167 | +4.9 | 1,146 | 310,000 | 6,700 | 772,900 | 115.36 |
| 11/24 | 1,113 | +5.5 | 1,083 | 318,700 | 9,000 | 785,800 | 87.31 |
| 11/17 | 1,055 | -1.9 | 1,055 | 371,600 | 4,300 | 789,400 | 183.58 |
| 11/10 | 1,075 | -0.1 | 1,072 | 261,500 | 4,600 | 761,800 | 165.61 |
| 11/2 | 1,076 | +1.6 | 1,050 | 258,300 | 5,100 | 744,900 | 146.06 |
| 10/27 | 1,059 | -0.8 | 1,047 | 224,900 | 5,300 | 729,000 | 137.55 |
| 10/20 | 1,067 | -0.7 | 1,065 | 201,400 | 5,400 | 715,600 | 132.52 |
| 10/13 | 1,074 | -1.3 | 1,088 | 210,600 | 4,700 | 709,300 | 150.91 |
| 10/6 | 1,088 | -1.4 | 1,089 | 330,200 | 5,200 | 656,200 | 126.19 |
| 9/29 | 1,103 | 0.0 | 1,110 | 401,400 | 4,500 | 622,100 | 138.24 |
▶︎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