3778東証P貸借
業種 情報・通信業
さくらインターネット 株価時系列データ
PTS
5,540
円
(23:58)
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 |
|---|---|
| 10,980 (24/03/07) | 631 (23/05/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,980 (24/03/07) | 2,080 (24/01/05) |
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 | 5,450 | 6,060 | 5,350 | 5,520 | +270 | +5.1 | 18,015,600 |
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 |
|---|---|---|---|---|---|---|---|
| 5/2 | 5,520 | +5.1 | 5,737 | 15,338,200 | ー | ー | ー |
| 4/26 | 5,250 | -15.2 | 5,731 | 24,326,500 | 2,908,500 | 2,839,900 | 0.98 |
| 4/19 | 6,190 | +6.2 | 5,589 | 36,445,800 | 3,580,700 | 2,707,800 | 0.76 |
| 4/12 | 5,830 | +33.7 | 5,241 | 81,276,300 | 2,975,700 | 3,330,600 | 1.12 |
| 4/5 | 4,360 | -23.2 | 4,662 | 26,885,100 | 1,979,100 | 2,627,900 | 1.33 |
| 3/29 | 5,680 | -20.2 | 6,299 | 9,825,600 | 1,526,600 | 2,072,000 | 1.36 |
| 3/22 | 7,120 | +16.0 | 7,452 | 18,360,300 | 1,520,600 | 1,976,100 | 1.30 |
| 3/15 | 6,140 | -24.4 | 6,099 | 18,535,000 | 1,536,300 | 1,680,500 | 1.09 |
| 3/8 | 8,120 | +10.3 | 9,463 | 46,495,100 | 1,812,100 | 1,626,100 | 0.90 |
| 3/1 | 7,360 | +31.2 | 6,620 | 26,788,700 | 1,474,300 | 1,216,500 | 0.83 |
| 2/22 | 5,610 | +7.1 | 5,459 | 18,215,700 | 1,245,700 | 1,325,400 | 1.06 |
| 2/16 | 5,240 | +39.0 | 4,829 | 26,083,400 | 1,145,200 | 1,488,100 | 1.30 |
| 2/9 | 3,770 | -9.2 | 3,903 | 7,280,200 | 932,000 | 1,657,600 | 1.78 |
| 2/2 | 4,150 | +7.7 | 3,801 | 14,474,200 | 931,000 | 1,533,400 | 1.65 |
| 1/26 | 3,855 | +17.5 | 3,849 | 29,427,200 | 1,036,200 | 1,582,800 | 1.53 |
| 1/19 | 3,280 | +19.5 | 3,409 | 42,638,400 | 1,048,200 | 1,624,100 | 1.55 |
| 1/12 | 2,745 | +29.4 | 2,554 | 24,231,600 | 1,225,200 | 1,909,500 | 1.56 |
| 1/5 | 2,121 | -4.0 | 2,159 | 3,044,600 | ー | ー | ー |
| 12/29 | 2,209 | +9.7 | 2,070 | 8,035,600 | 1,483,200 | 2,216,700 | 1.49 |
| 12/22 | 2,014 | +7.5 | 1,952 | 7,801,500 | 1,605,100 | 2,348,000 | 1.46 |
| 12/15 | 1,874 | -10.3 | 1,988 | 14,500,900 | 1,615,300 | 2,317,300 | 1.43 |
| 12/8 | 2,090 | +26.6 | 2,101 | 96,917,300 | 1,836,900 | 2,834,000 | 1.54 |
| 12/1 | 1,651 | +39.3 | 1,723 | 57,704,700 | 2,080,600 | 2,698,000 | 1.30 |
| 11/24 | 1,185 | +0.6 | 1,207 | 2,075,000 | 1,702,800 | 2,277,900 | 1.34 |
| 11/17 | 1,178 | +2.6 | 1,173 | 2,752,400 | 1,699,200 | 2,251,700 | 1.33 |
| 11/10 | 1,148 | +3.1 | 1,100 | 3,029,800 | 1,722,200 | 2,312,700 | 1.34 |
| 11/2 | 1,114 | +7.6 | 1,105 | 5,985,100 | 1,788,200 | 2,394,000 | 1.34 |
| 10/27 | 1,035 | -7.5 | 1,046 | 4,717,900 | 1,714,300 | 2,441,700 | 1.42 |
| 10/20 | 1,119 | -10.0 | 1,171 | 4,820,000 | 1,821,600 | 2,626,600 | 1.44 |
| 10/13 | 1,243 | +2.2 | 1,253 | 3,757,500 | 1,640,100 | 2,647,200 | 1.61 |
▶︎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