！決算発表予定日 2025/02/19
3807東証G貸借
業種 情報・通信業
フィスコ 株価時系列データ
PTS
200.9
円
(11:29)
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 |
|---|---|
| 265 (25/01/22) | 58 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 265 (25/01/22) | 58 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 225 | 236 | 191 | 200 | -30 | -13.0 | 21,732,000 |
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 | 230 | +63.1 | 218 | 132,913,200 | 539,600 | 4,707,500 | 8.72 |
| 1/17 | 141 | +10.2 | 135 | 6,996,500 | 554,900 | 4,481,500 | 8.08 |
| 1/10 | 128 | -20.0 | 143 | 10,902,000 | 595,200 | 4,676,000 | 7.86 |
| 12/30 | 160 | -7.0 | 174 | 5,346,100 | ー | ー | ー |
| 12/27 | 172 | +1.8 | 161 | 14,853,300 | 641,900 | 3,447,200 | 5.37 |
| 12/20 | 169 | -0.6 | 163 | 11,749,200 | 695,100 | 3,630,100 | 5.22 |
| 12/13 | 170 | +37.1 | 190 | 133,689,100 | 738,200 | 3,466,500 | 4.70 |
| 12/6 | 124 | 0.0 | 127 | 8,836,000 | 878,500 | 3,210,800 | 3.65 |
| 11/29 | 124 | -8.8 | 128 | 5,069,700 | 958,900 | 3,219,300 | 3.36 |
| 11/22 | 136 | +12.4 | 142 | 42,501,900 | 1,036,000 | 3,257,000 | 3.14 |
| 11/15 | 121 | +57.1 | 135 | 114,010,600 | 1,272,000 | 3,478,200 | 2.73 |
| 11/8 | 77 | +5.5 | 84 | 9,306,300 | 338,100 | 2,114,600 | 6.25 |
| 11/1 | 73 | +12.3 | 71 | 1,642,400 | 249,600 | 2,073,500 | 8.31 |
| 10/25 | 65 | -5.8 | 69 | 1,492,200 | 206,700 | 2,129,900 | 10.30 |
| 10/18 | 69 | -1.4 | 70 | 830,000 | 200,700 | 2,136,100 | 10.64 |
| 10/11 | 70 | -7.9 | 73 | 1,017,600 | 185,700 | 2,147,900 | 11.57 |
| 10/4 | 76 | -2.6 | 75 | 644,100 | 207,200 | 2,151,800 | 10.39 |
| 9/27 | 78 | +2.6 | 76 | 373,500 | 213,700 | 2,172,600 | 10.17 |
| 9/20 | 76 | -1.3 | 76 | 585,400 | 207,900 | 2,245,500 | 10.80 |
| 9/13 | 77 | +1.3 | 76 | 642,600 | 200,700 | 2,278,400 | 11.35 |
| 9/6 | 76 | -8.4 | 79 | 923,400 | 198,600 | 2,280,700 | 11.48 |
| 8/30 | 83 | -4.6 | 84 | 582,300 | 201,500 | 2,375,100 | 11.79 |
| 8/23 | 87 | +6.1 | 84 | 603,600 | 204,200 | 2,383,900 | 11.67 |
| 8/16 | 82 | +7.9 | 79 | 587,400 | 198,100 | 2,419,600 | 12.21 |
| 8/9 | 76 | -11.6 | 73 | 1,626,000 | 190,800 | 2,453,400 | 12.86 |
| 8/2 | 86 | -3.4 | 88 | 930,500 | 225,100 | 2,872,500 | 12.76 |
| 7/26 | 89 | -3.3 | 93 | 2,071,800 | 241,000 | 2,729,900 | 11.33 |
| 7/19 | 92 | -1.1 | 93 | 370,300 | 261,800 | 2,740,900 | 10.47 |
| 7/12 | 93 | 0.0 | 93 | 568,500 | 271,400 | 2,737,300 | 10.09 |
| 7/5 | 93 | -2.1 | 94 | 440,000 | 276,900 | 2,761,200 | 9.97 |
▶︎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
