2427東証P貸借
業種 サービス業
アウトソーシング 株価時系列データ
PTS
1,748.1
円
(12:51)
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 |
|---|---|
| 1,764.5 (23/12/13) | 1,023.5 (23/08/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,760.0 (24/04/22) | 1,672.0 (24/02/15) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,748.5 | 1,749.0 | 1,748.0 | 1,748.5 | +0.5 | +0.0 | 135,300 |
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 |
|---|---|---|---|---|---|---|---|
| 10/6 | 1,110.0 | -3.9 | 1,109.5 | 3,766,500 | 184,100 | 2,996,600 | 16.28 |
| 9/29 | 1,155.0 | -0.4 | 1,166.8 | 3,432,400 | 94,100 | 3,053,800 | 32.45 |
| 9/22 | 1,159.5 | -2.6 | 1,168.7 | 2,809,700 | 102,900 | 2,870,700 | 27.90 |
| 9/15 | 1,191.0 | +1.5 | 1,186.3 | 3,056,600 | 114,300 | 2,783,900 | 24.36 |
| 9/8 | 1,174.0 | -0.1 | 1,198.4 | 5,169,500 | 96,900 | 2,801,200 | 28.91 |
| 9/1 | 1,175.0 | +6.5 | 1,149.5 | 4,404,000 | 87,800 | 2,680,800 | 30.53 |
| 8/25 | 1,103.0 | +6.4 | 1,072.2 | 4,599,000 | 93,400 | 2,367,300 | 25.35 |
| 8/18 | 1,036.5 | -10.7 | 1,075.0 | 7,575,600 | 123,300 | 2,207,800 | 17.91 |
| 8/10 | 1,160.5 | -1.8 | 1,145.8 | 5,626,000 | 131,000 | 1,996,800 | 15.24 |
| 8/4 | 1,181.5 | -15.5 | 1,248.6 | 12,812,500 | 130,200 | 1,938,400 | 14.89 |
| 7/28 | 1,398.5 | +1.9 | 1,401.2 | 4,384,800 | 101,000 | 1,511,900 | 14.97 |
| 7/21 | 1,372.5 | +1.7 | 1,385.2 | 2,251,900 | 97,300 | 1,560,500 | 16.04 |
| 7/14 | 1,349.5 | +0.8 | 1,352.1 | 3,109,500 | 98,100 | 1,613,900 | 16.45 |
| 7/7 | 1,339.0 | -1.7 | 1,355.2 | 3,162,200 | 98,100 | 1,651,900 | 16.84 |
| 6/30 | 1,361.5 | -0.2 | 1,348.9 | 3,061,600 | 98,700 | 1,666,200 | 16.88 |
| 6/23 | 1,363.5 | -2.3 | 1,390.5 | 4,153,200 | 136,300 | 1,623,300 | 11.91 |
| 6/16 | 1,395.5 | +7.8 | 1,365.1 | 4,771,500 | 117,700 | 1,638,600 | 13.92 |
| 6/9 | 1,295.0 | +1.4 | 1,291.2 | 3,803,300 | 110,100 | 1,822,600 | 16.55 |
| 6/2 | 1,277.0 | +6.4 | 1,243.0 | 3,807,000 | 99,600 | 1,946,800 | 19.55 |
| 5/26 | 1,200.0 | -6.5 | 1,259.9 | 4,791,200 | 141,400 | 2,072,100 | 14.65 |
| 5/19 | 1,283.0 | -11.0 | 1,307.6 | 9,328,700 | 165,900 | 1,979,900 | 11.93 |
| 5/12 | 1,441.0 | +3.2 | 1,422.4 | 3,184,100 | 263,900 | 1,924,200 | 7.29 |
| 5/2 | 1,397.0 | +1.5 | 1,401.0 | 1,496,900 | ー | ー | ー |
| 4/28 | 1,376.0 | +1.4 | 1,360.5 | 3,225,800 | 206,100 | 2,097,000 | 10.17 |
| 4/21 | 1,357.0 | -0.2 | 1,363.6 | 2,896,700 | 219,900 | 2,142,100 | 9.74 |
| 4/14 | 1,359.0 | +7.9 | 1,318.0 | 4,574,600 | 195,600 | 2,323,600 | 11.88 |
| 4/7 | 1,259.0 | -2.9 | 1,288.9 | 5,032,800 | 197,400 | 2,421,600 | 12.27 |
| 3/31 | 1,297.0 | +4.7 | 1,268.0 | 4,489,700 | 177,200 | 2,449,400 | 13.82 |
| 3/24 | 1,239.0 | 0.0 | 1,232.4 | 3,836,000 | 160,300 | 2,470,100 | 15.41 |
| 3/17 | 1,239.0 | -10.9 | 1,263.7 | 9,497,800 | 168,200 | 2,331,900 | 13.86 |
▶︎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