4390東証P貸借
業種 情報・通信業
アイ・ピー・エス 株価時系列データ
PTS
ー
円
取引時間外
(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 |
|---|---|
| 2,777 (24/11/11) | 1,500 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 2,951 (23/01/24) | 1,500 (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) |
|---|---|---|---|---|---|---|---|
| 1/6 | 2,570 | 2,580 | 2,461 | 2,463 | -80 | -3.2 | 108,000 |
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 |
|---|---|---|---|---|---|---|---|
| 4/14 | 2,527 | +6.8 | 2,465 | 253,600 | 2,800 | 523,000 | 186.79 |
| 4/7 | 2,366 | -3.1 | 2,415 | 217,600 | 2,100 | 531,700 | 253.19 |
| 3/31 | 2,441 | +2.0 | 2,431 | 222,400 | 2,000 | 535,800 | 267.90 |
| 3/24 | 2,393 | +1.8 | 2,344 | 200,300 | 2,100 | 527,900 | 251.38 |
| 3/17 | 2,350 | -2.9 | 2,330 | 402,500 | 1,400 | 513,500 | 366.79 |
| 3/10 | 2,419 | -3.7 | 2,504 | 322,900 | 4,800 | 525,700 | 109.52 |
| 3/3 | 2,511 | +2.0 | 2,478 | 440,300 | 2,900 | 483,600 | 166.76 |
| 2/24 | 2,463 | -7.2 | 2,541 | 413,600 | 4,300 | 475,500 | 110.58 |
| 2/17 | 2,654 | -7.0 | 2,757 | 796,600 | 4,600 | 410,100 | 89.15 |
| 2/10 | 2,854 | -0.5 | 2,846 | 253,800 | 7,000 | 432,700 | 61.81 |
| 2/3 | 2,868 | +1.7 | 2,843 | 133,700 | 9,900 | 461,400 | 46.61 |
| 1/27 | 2,820 | +1.9 | 2,882 | 265,300 | 11,900 | 452,300 | 38.01 |
| 1/20 | 2,767 | +2.0 | 2,700 | 188,500 | 11,000 | 464,300 | 42.21 |
| 1/13 | 2,713 | +1.5 | 2,737 | 193,900 | 10,900 | 458,500 | 42.06 |
| 1/6 | 2,673 | -4.6 | 2,712 | 126,300 | 11,200 | 455,300 | 40.65 |
| 12/30 | 2,802 | +5.4 | 2,749 | 296,900 | 9,000 | 443,200 | 49.24 |
| 12/23 | 2,658 | -8.7 | 2,754 | 577,600 | 9,600 | 478,000 | 49.79 |
| 12/16 | 2,910 | -1.2 | 2,938 | 194,800 | 10,400 | 488,500 | 46.97 |
| 12/9 | 2,946 | -2.5 | 2,932 | 225,200 | 17,600 | 494,800 | 28.11 |
| 12/2 | 3,020 | -2.7 | 3,046 | 225,900 | 21,000 | 476,900 | 22.71 |
| 11/25 | 3,105 | +0.7 | 3,125 | 215,700 | 25,600 | 453,900 | 17.73 |
| 11/18 | 3,085 | -1.4 | 3,000 | 878,800 | 26,900 | 476,100 | 17.70 |
| 11/11 | 3,130 | +7.3 | 3,183 | 858,900 | 37,500 | 475,400 | 12.68 |
| 11/4 | 2,918 | -1.3 | 2,958 | 255,700 | 68,000 | 515,500 | 7.58 |
| 10/28 | 2,957 | -6.7 | 3,003 | 376,500 | 24,700 | 481,600 | 19.50 |
| 10/21 | 3,170 | +2.4 | 3,096 | 187,700 | 21,600 | 432,100 | 20.00 |
| 10/14 | 3,095 | -0.3 | 3,089 | 157,500 | 20,000 | 433,600 | 21.68 |
| 10/7 | 3,105 | +4.5 | 3,068 | 222,600 | 20,500 | 444,000 | 21.66 |
| 9/30 | 2,971 | +1.4 | 2,920 | 361,800 | 19,800 | 440,400 | 22.24 |
| 9/22 | 2,929 | -2.3 | 2,940 | 219,600 | 25,700 | 421,400 | 16.40 |
▶︎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
