！決算発表予定日 2025/02/13
4371東証G貸借
業種 情報・通信業
コアコンセプト・テクノロジー 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 3,000 (24/02/14) | 798 (25/01/23) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,000 (24/02/14) | 798 (25/01/23) |
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 | 850 | 925 | 833 | 897 | +59 | +7.0 | 1,189,300 |
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 |
|---|---|---|---|---|---|---|---|
| 1/24 | 838 | +2.0 | 820 | 730,800 | 14,600 | 728,200 | 49.88 |
| 1/17 | 822 | -8.7 | 839 | 525,000 | 9,300 | 633,200 | 68.09 |
| 1/10 | 900 | -8.2 | 927 | 648,100 | 10,800 | 582,700 | 53.95 |
| 12/30 | 980 | +2.0 | 970 | 142,300 | ー | ー | ー |
| 12/27 | 961 | +7.4 | 916 | 1,129,500 | 8,500 | 554,900 | 65.28 |
| 12/20 | 895 | -11.0 | 948 | 1,144,800 | 29,400 | 521,400 | 17.73 |
| 12/13 | 1,005 | -8.3 | 1,040 | 724,800 | 26,500 | 419,500 | 15.83 |
| 12/6 | 1,096 | -1.9 | 1,114 | 485,500 | 26,500 | 397,100 | 14.98 |
| 11/29 | 1,117 | -6.5 | 1,130 | 783,500 | 32,100 | 380,600 | 11.86 |
| 11/22 | 1,195 | +3.9 | 1,180 | 561,300 | 24,500 | 390,400 | 15.93 |
| 11/15 | 1,150 | -12.0 | 1,197 | 1,086,100 | 19,600 | 409,800 | 20.91 |
| 11/8 | 1,307 | +5.4 | 1,288 | 222,600 | 12,500 | 415,400 | 33.23 |
| 11/1 | 1,240 | -1.5 | 1,284 | 509,500 | 12,700 | 415,800 | 32.74 |
| 10/25 | 1,259 | -4.9 | 1,316 | 477,500 | 12,900 | 405,900 | 31.47 |
| 10/18 | 1,324 | -3.0 | 1,344 | 443,600 | 13,400 | 411,700 | 30.72 |
| 10/11 | 1,365 | -3.5 | 1,404 | 704,100 | 9,700 | 429,200 | 44.25 |
| 10/4 | 1,415 | -10.1 | 1,465 | 674,100 | 10,600 | 394,900 | 37.25 |
| 9/27 | 1,574 | +2.5 | 1,507 | 474,100 | 1,900 | 330,500 | 173.95 |
| 9/20 | 1,536 | +3.4 | 1,511 | 274,300 | 9,200 | 333,200 | 36.22 |
| 9/13 | 1,485 | -4.7 | 1,475 | 508,600 | 10,400 | 302,600 | 29.10 |
| 9/6 | 1,558 | -12.6 | 1,660 | 615,800 | 1,900 | 266,100 | 140.05 |
| 8/30 | 1,783 | -5.1 | 1,844 | 303,600 | 4,100 | 208,600 | 50.88 |
| 8/23 | 1,878 | +0.5 | 1,912 | 262,600 | 5,300 | 175,000 | 33.02 |
| 8/16 | 1,868 | +7.5 | 1,804 | 642,200 | 5,700 | 185,500 | 32.54 |
| 8/9 | 1,738 | -12.3 | 1,702 | 541,800 | 5,200 | 149,100 | 28.67 |
| 8/2 | 1,981 | -13.2 | 2,150 | 208,200 | 6,300 | 215,900 | 34.27 |
| 7/26 | 2,281 | -7.2 | 2,351 | 154,900 | 8,200 | 210,300 | 25.65 |
| 7/19 | 2,457 | -3.8 | 2,529 | 148,500 | 11,400 | 224,300 | 19.68 |
| 7/12 | 2,555 | +1.8 | 2,461 | 306,500 | 13,500 | 249,400 | 18.47 |
| 7/5 | 2,510 | +2.2 | 2,435 | 229,700 | 13,700 | 264,400 | 19.30 |
▶︎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
