！決算発表予定日 2024/05/15
4344東証P貸借
業種 情報・通信業
ソースネクスト 株価時系列データ
PTS
182
円
(17:27)
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 |
|---|---|
| 308 (24/03/12) | 120 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 308 (24/03/12) | 120 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 181 | 188 | 179 | 182 | +3 | +1.7 | 7,002,700 |
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 | 179 | +0.6 | 179 | 3,696,800 | 3,115,700 | 7,874,300 | 2.53 |
| 4/19 | 178 | -4.8 | 183 | 6,410,200 | 3,209,200 | 7,965,700 | 2.48 |
| 4/12 | 187 | -3.6 | 195 | 10,246,300 | 3,327,900 | 8,119,500 | 2.44 |
| 4/5 | 194 | -16.4 | 207 | 13,266,300 | 3,479,000 | 7,548,300 | 2.17 |
| 3/29 | 232 | -12.8 | 248 | 23,192,400 | 3,800,300 | 7,507,100 | 1.98 |
| 3/22 | 266 | +17.2 | 257 | 25,850,400 | 4,340,100 | 6,814,100 | 1.57 |
| 3/15 | 227 | +12.9 | 267 | 120,448,500 | 4,895,600 | 7,608,900 | 1.55 |
| 3/8 | 201 | +51.1 | 153 | 10,046,900 | 1,917,200 | 5,978,500 | 3.12 |
| 3/1 | 133 | 0.0 | 134 | 6,042,300 | 1,590,700 | 6,742,100 | 4.24 |
| 2/22 | 133 | 0.0 | 136 | 4,762,600 | 1,495,600 | 6,648,900 | 4.45 |
| 2/16 | 133 | -7.6 | 130 | 11,164,500 | 1,349,300 | 6,625,600 | 4.91 |
| 2/9 | 144 | -2.7 | 145 | 6,432,400 | 1,233,800 | 7,125,800 | 5.78 |
| 2/2 | 148 | -3.3 | 149 | 6,892,300 | 1,135,500 | 7,192,100 | 6.33 |
| 1/26 | 153 | +1.3 | 155 | 5,267,100 | 1,111,500 | 6,353,000 | 5.72 |
| 1/19 | 151 | -7.4 | 155 | 7,281,400 | 1,106,700 | 6,951,800 | 6.28 |
| 1/12 | 163 | +2.5 | 163 | 4,172,100 | 1,095,200 | 5,763,700 | 5.26 |
| 1/5 | 159 | -3.1 | 162 | 3,047,700 | ー | ー | ー |
| 12/29 | 164 | +3.8 | 160 | 6,906,900 | 1,060,400 | 5,639,400 | 5.32 |
| 12/22 | 158 | -7.1 | 163 | 9,139,000 | 998,000 | 5,882,400 | 5.89 |
| 12/15 | 170 | -4.0 | 174 | 6,183,800 | 1,101,800 | 5,128,900 | 4.66 |
| 12/8 | 177 | -2.2 | 179 | 6,206,000 | 1,792,400 | 4,754,700 | 2.65 |
| 12/1 | 181 | +7.7 | 183 | 11,886,600 | 1,888,900 | 4,666,700 | 2.47 |
| 11/24 | 168 | -2.3 | 171 | 5,699,000 | 1,433,800 | 5,360,300 | 3.74 |
| 11/17 | 172 | -8.0 | 177 | 6,509,100 | 1,394,200 | 5,161,800 | 3.70 |
| 11/10 | 187 | +7.5 | 182 | 7,479,500 | 1,332,900 | 4,696,600 | 3.52 |
| 11/2 | 174 | -0.6 | 170 | 6,497,900 | 1,271,600 | 5,456,500 | 4.29 |
| 10/27 | 175 | 0.0 | 176 | 7,480,200 | 1,351,800 | 5,133,900 | 3.80 |
| 10/20 | 175 | +1.2 | 170 | 5,356,900 | 1,304,400 | 5,961,200 | 4.57 |
| 10/13 | 173 | -2.3 | 176 | 3,601,700 | 1,229,300 | 6,321,000 | 5.14 |
| 10/6 | 177 | -6.4 | 178 | 7,740,600 | 1,242,300 | 6,229,500 | 5.01 |
▶︎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