決算new！
2024/04/30 発表
今期経常は13％減益、前期配当増額も今期減配
3635東証P貸借
業種 情報・通信業
コーエーテクモホールディングス 株価時系列データ
PTS
1,324.5
円
(12:44)
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 |
|---|---|
| 2,530.0 (23/06/29) | 1,356.0 (24/05/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,952.0 (24/02/02) | 1,356.0 (24/05/01) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,464.5 | 1,475.5 | 1,318.0 | 1,324.5 | -130.5 | -9.0 | 5,807,200 |
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 |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,455.0 | +1.8 | 1,461.4 | 4,996,300 | 215,000 | 1,004,200 | 4.67 |
| 4/19 | 1,429.5 | -9.4 | 1,510.4 | 6,930,400 | 240,100 | 1,040,300 | 4.33 |
| 4/12 | 1,578.0 | +0.4 | 1,594.4 | 4,293,700 | 209,200 | 1,043,000 | 4.99 |
| 4/5 | 1,572.0 | -3.0 | 1,571.6 | 5,983,000 | 193,100 | 1,024,100 | 5.30 |
| 3/29 | 1,620.0 | -6.6 | 1,666.0 | 8,102,600 | 208,700 | 930,700 | 4.46 |
| 3/22 | 1,735.0 | -3.2 | 1,765.8 | 5,319,100 | 228,200 | 707,600 | 3.10 |
| 3/15 | 1,792.0 | +1.2 | 1,762.0 | 6,798,000 | 197,900 | 542,000 | 2.74 |
| 3/8 | 1,770.5 | -3.0 | 1,779.0 | 7,151,600 | 161,300 | 575,800 | 3.57 |
| 3/1 | 1,825.0 | -0.9 | 1,859.7 | 17,806,900 | 157,100 | 548,500 | 3.49 |
| 2/22 | 1,842.0 | -1.9 | 1,843.7 | 4,307,900 | 137,500 | 483,300 | 3.51 |
| 2/16 | 1,877.5 | +5.5 | 1,816.9 | 5,954,400 | 128,400 | 452,100 | 3.52 |
| 2/9 | 1,779.5 | -5.3 | 1,821.1 | 7,826,100 | 117,300 | 617,900 | 5.27 |
| 2/2 | 1,878.5 | +5.1 | 1,837.0 | 10,446,000 | 117,900 | 563,900 | 4.78 |
| 1/26 | 1,788.0 | +0.9 | 1,809.4 | 6,387,800 | 130,300 | 636,300 | 4.88 |
| 1/19 | 1,772.0 | +0.0 | 1,766.1 | 7,167,300 | 169,200 | 564,400 | 3.34 |
| 1/12 | 1,772.5 | +9.2 | 1,743.7 | 8,578,300 | 148,100 | 660,900 | 4.46 |
| 1/5 | 1,623.5 | +0.9 | 1,634.9 | 2,595,500 | ー | ー | ー |
| 12/29 | 1,608.5 | +1.9 | 1,607.6 | 5,868,900 | 182,400 | 535,600 | 2.94 |
| 12/22 | 1,579.0 | -5.4 | 1,628.3 | 6,855,100 | 188,700 | 541,400 | 2.87 |
| 12/15 | 1,668.5 | -3.8 | 1,674.6 | 6,262,700 | 188,000 | 446,700 | 2.38 |
| 12/8 | 1,733.5 | -2.1 | 1,761.5 | 5,233,300 | 115,700 | 466,200 | 4.03 |
| 12/1 | 1,770.0 | -4.5 | 1,816.0 | 6,082,000 | 124,300 | 503,600 | 4.05 |
| 11/24 | 1,853.0 | -3.3 | 1,885.1 | 3,219,300 | 107,800 | 439,100 | 4.07 |
| 11/17 | 1,916.0 | -2.6 | 1,941.7 | 3,383,300 | 99,500 | 381,600 | 3.84 |
| 11/10 | 1,967.5 | +0.6 | 1,968.8 | 4,237,500 | 115,300 | 371,600 | 3.22 |
| 11/2 | 1,955.0 | +0.4 | 1,944.1 | 4,405,400 | 97,100 | 366,800 | 3.78 |
| 10/27 | 1,947.5 | -3.9 | 1,979.0 | 3,549,000 | 95,100 | 371,000 | 3.90 |
| 10/20 | 2,026.5 | -3.0 | 2,046.0 | 2,223,400 | 73,100 | 361,900 | 4.95 |
| 10/13 | 2,090.0 | -0.7 | 2,101.8 | 1,779,700 | 61,400 | 373,300 | 6.08 |
| 10/6 | 2,104.0 | -1.0 | 2,092.7 | 3,792,400 | 60,600 | 368,500 | 6.08 |
▶︎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