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
1,172
円
(22:10)
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 |
---|---|
2,999 (24/03/01) | 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) |
---|---|---|---|---|---|---|---|
2/20 | 1,099 | 1,184 | 1,020 | 1,172 | +87 | +8.0 | 1,662,100 |
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 |
---|---|---|---|---|---|---|---|
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 |
6/28 | 2,457 | +7.2 | 2,416 | 502,000 | 19,600 | 243,500 | 12.42 |
6/21 | 2,293 | +13.6 | 2,164 | 278,500 | 10,200 | 252,700 | 24.77 |
6/14 | 2,019 | -4.6 | 2,094 | 208,200 | 3,500 | 265,700 | 75.91 |
6/7 | 2,116 | +5.8 | 2,014 | 340,200 | 7,000 | 281,700 | 40.24 |
5/31 | 2,000 | -0.2 | 1,941 | 400,900 | 5,500 | 278,000 | 50.55 |
5/24 | 2,003 | -3.8 | 2,103 | 480,500 | 4,000 | 302,600 | 75.65 |
5/17 | 2,081 | -9.5 | 2,253 | 750,800 | 1,800 | 255,900 | 142.17 |
5/10 | 2,299 | +3.3 | 2,316 | 165,500 | 4,100 | 203,700 | 49.68 |
5/2 | 2,226 | -2.6 | 2,258 | 80,300 | 3,600 | 214,800 | 59.67 |
4/26 | 2,286 | +1.0 | 2,340 | 163,100 | 3,500 | 211,500 | 60.43 |
4/19 | 2,263 | -3.7 | 2,288 | 222,200 | 3,400 | 208,500 | 61.32 |
4/12 | 2,350 | -3.1 | 2,431 | 156,800 | 3,100 | 232,000 | 74.84 |
4/5 | 2,426 | -5.1 | 2,458 | 302,700 | 3,400 | 221,900 | 65.26 |
3/29 | 2,556 | -7.5 | 2,624 | 172,400 | 3,300 | 246,400 | 74.67 |
3/22 | 2,762 | +4.5 | 2,703 | 224,700 | 3,500 | 230,200 | 65.77 |
3/15 | 2,643 | -2.0 | 2,739 | 318,400 | 2,600 | 224,000 | 86.15 |
3/8 | 2,696 | -7.8 | 2,755 | 311,400 | 5,000 | 227,300 | 45.46 |
3/1 | 2,925 | +7.1 | 2,909 | 413,400 | 12,900 | 222,000 | 17.21 |
2/22 | 2,732 | -5.0 | 2,845 | 410,000 | 4,800 | 257,700 | 53.69 |
2/16 | 2,875 | +18.4 | 2,840 | 1,565,200 | 6,700 | 218,100 | 32.55 |
2/9 | 2,428 | +2.5 | 2,369 | 331,700 | 6,100 | 286,400 | 46.95 |
2/2 | 2,368 | -6.4 | 2,457 | 241,900 | 5,600 | 252,800 | 45.14 |
1/26 | 2,530 | +11.7 | 2,459 | 407,700 | 8,000 | 232,500 | 29.06 |
1/19 | 2,265 | -7.0 | 2,374 | 406,900 | 5,700 | 231,500 | 40.61 |
1/12 | 2,436 | +7.2 | 2,395 | 273,700 | 4,800 | 239,500 | 49.90 |
1/5 | 2,273 | +0.6 | 2,267 | 158,900 | ー | ー | ー |
12/29 | 2,260 | -0.2 | 2,278 | 566,100 | 2,000 | 239,400 | 119.70 |
▶︎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