！決算発表予定日 2025/01/31
2175東証P貸借
業種 サービス業
エス・エム・エス 株価時系列データ
PTS
1,745.9
円
(11:25)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,735.0 (24/01/30) | 1,504.0 (25/01/17) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,924.0 (24/01/10) | 1,504.0 (25/01/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,682.0 | 1,758.5 | 1,678.0 | 1,743.5 | +70.0 | +4.2 | 893,300 |
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 |
|---|---|---|---|---|---|---|---|
| 1/24 | 1,673.5 | +9.2 | 1,613.7 | 2,486,500 | ー | ー | ー |
| 1/17 | 1,533.0 | -4.6 | 1,554.9 | 1,394,600 | 99,900 | 618,700 | 6.19 |
| 1/10 | 1,607.5 | +2.2 | 1,609.1 | 2,045,200 | 95,500 | 607,900 | 6.37 |
| 12/30 | 1,573.0 | +0.1 | 1,574.4 | 273,000 | ー | ー | ー |
| 12/27 | 1,571.0 | +0.3 | 1,549.4 | 1,842,900 | 106,100 | 634,300 | 5.98 |
| 12/20 | 1,566.5 | -3.0 | 1,573.8 | 3,333,100 | 110,900 | 641,400 | 5.78 |
| 12/13 | 1,614.5 | -4.5 | 1,668.1 | 2,020,000 | 105,100 | 651,400 | 6.20 |
| 12/6 | 1,690.5 | +1.4 | 1,690.4 | 1,789,400 | 113,200 | 591,800 | 5.23 |
| 11/29 | 1,666.5 | +0.8 | 1,668.1 | 2,392,500 | 108,800 | 583,800 | 5.37 |
| 11/22 | 1,653.0 | +4.1 | 1,608.6 | 1,949,200 | 99,300 | 623,600 | 6.28 |
| 11/15 | 1,587.5 | -6.1 | 1,629.7 | 2,557,300 | 109,600 | 656,900 | 5.99 |
| 11/8 | 1,690.0 | -0.1 | 1,690.3 | 2,681,900 | 103,900 | 650,500 | 6.26 |
| 11/1 | 1,692.0 | -17.7 | 1,786.3 | 8,497,900 | 111,100 | 658,900 | 5.93 |
| 10/25 | 2,056.0 | -3.3 | 2,078.4 | 2,007,600 | 126,900 | 279,400 | 2.20 |
| 10/18 | 2,126.0 | -5.7 | 2,209.4 | 1,161,700 | 132,500 | 285,000 | 2.15 |
| 10/11 | 2,255.0 | +3.9 | 2,230.2 | 1,468,600 | 131,100 | 279,600 | 2.13 |
| 10/4 | 2,171.5 | -3.2 | 2,140.5 | 1,649,500 | 130,100 | 304,300 | 2.34 |
| 9/27 | 2,243.5 | +3.7 | 2,215.1 | 1,764,600 | 127,400 | 310,600 | 2.44 |
| 9/20 | 2,163.0 | +2.8 | 2,143.8 | 2,511,200 | 127,900 | 352,200 | 2.75 |
| 9/13 | 2,105.0 | -2.0 | 2,110.9 | 2,031,500 | 132,200 | 353,700 | 2.68 |
| 9/6 | 2,148.0 | -2.0 | 2,226.8 | 2,208,900 | 128,400 | 370,000 | 2.88 |
| 8/30 | 2,192.5 | +1.7 | 2,222.0 | 2,376,700 | 132,600 | 315,700 | 2.38 |
| 8/23 | 2,155.0 | +2.3 | 2,122.9 | 1,654,900 | 127,200 | 282,600 | 2.22 |
| 8/16 | 2,106.0 | +2.2 | 2,086.1 | 1,815,600 | 126,200 | 270,500 | 2.14 |
| 8/9 | 2,060.0 | +2.6 | 2,020.9 | 3,128,900 | 129,200 | 321,700 | 2.49 |
| 8/2 | 2,008.5 | +0.2 | 2,129.9 | 4,808,400 | 131,900 | 408,100 | 3.09 |
| 7/26 | 2,005.5 | -2.8 | 2,036.6 | 1,710,200 | 148,100 | 467,100 | 3.15 |
| 7/19 | 2,064.0 | +2.0 | 2,081.6 | 2,970,200 | 138,000 | 451,800 | 3.27 |
| 7/12 | 2,023.5 | +2.0 | 1,955.1 | 2,136,700 | 146,100 | 425,000 | 2.91 |
| 7/5 | 1,983.0 | -2.9 | 1,997.9 | 1,579,900 | 142,900 | 439,600 | 3.08 |
▶︎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
