！決算発表予定日 2024/05/15
4425東証G貸借
業種 情報・通信業
Ｋｕｄａｎ 株価時系列データ
PTS
1,620
円
(23:10)
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 |
|---|---|
| 3,405 (24/03/13) | 802 (24/02/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,405 (24/03/13) | 802 (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 | 1,727 | 1,833 | 1,620 | 1,632 | -59 | -3.5 | 1,416,500 |
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 | 1,691 | -8.1 | 1,785 | 1,567,500 | 585,900 | 1,260,200 | 2.15 |
| 4/19 | 1,839 | -13.2 | 1,907 | 5,270,600 | 600,100 | 1,296,100 | 2.16 |
| 4/12 | 2,118 | -11.9 | 2,411 | 4,519,300 | 478,800 | 1,576,100 | 3.29 |
| 4/5 | 2,405 | +3.9 | 2,322 | 3,746,800 | 477,700 | 1,453,900 | 3.04 |
| 3/29 | 2,314 | -7.6 | 2,440 | 3,032,400 | 478,100 | 1,477,200 | 3.09 |
| 3/22 | 2,505 | +5.2 | 2,763 | 8,747,500 | 482,100 | 1,472,100 | 3.05 |
| 3/15 | 2,381 | -10.9 | 2,781 | 32,314,800 | 486,000 | 1,424,000 | 2.93 |
| 3/8 | 2,673 | +126.3 | 1,550 | 2,717,300 | 575,300 | 1,645,100 | 2.86 |
| 3/1 | 1,181 | +25.4 | 1,153 | 6,692,200 | 631,700 | 1,577,600 | 2.50 |
| 2/22 | 942 | +10.3 | 1,009 | 9,313,900 | 644,500 | 1,444,500 | 2.24 |
| 2/16 | 854 | +1.4 | 839 | 1,700,500 | 601,600 | 882,500 | 1.47 |
| 2/9 | 842 | -4.3 | 859 | 678,400 | 455,000 | 843,000 | 1.85 |
| 2/2 | 880 | -6.6 | 904 | 686,500 | 434,600 | 842,600 | 1.94 |
| 1/26 | 942 | -1.1 | 964 | 1,492,600 | 402,300 | 786,700 | 1.96 |
| 1/19 | 952 | -8.6 | 1,004 | 784,600 | 391,800 | 678,300 | 1.73 |
| 1/12 | 1,042 | -1.1 | 1,112 | 1,515,200 | 371,100 | 662,300 | 1.78 |
| 1/5 | 1,054 | -8.3 | 1,082 | 264,100 | ー | ー | ー |
| 12/29 | 1,149 | +13.5 | 1,086 | 720,800 | 358,700 | 538,500 | 1.50 |
| 12/22 | 1,012 | -14.5 | 1,071 | 912,100 | 341,700 | 553,800 | 1.62 |
| 12/15 | 1,183 | -3.4 | 1,202 | 314,200 | 324,000 | 617,200 | 1.90 |
| 12/8 | 1,225 | -7.2 | 1,260 | 353,800 | 317,600 | 611,000 | 1.92 |
| 12/1 | 1,320 | -2.9 | 1,310 | 347,400 | 314,600 | 615,700 | 1.96 |
| 11/24 | 1,359 | -2.8 | 1,396 | 224,300 | 300,700 | 597,100 | 1.99 |
| 11/17 | 1,398 | -5.7 | 1,414 | 318,800 | 312,000 | 606,600 | 1.94 |
| 11/10 | 1,482 | -2.4 | 1,518 | 211,800 | 290,300 | 595,300 | 2.05 |
| 11/2 | 1,519 | +4.8 | 1,483 | 229,800 | 291,500 | 594,200 | 2.04 |
| 10/27 | 1,450 | +1.1 | 1,414 | 203,400 | 284,000 | 605,400 | 2.13 |
| 10/20 | 1,434 | +3.5 | 1,404 | 191,600 | 323,700 | 616,500 | 1.90 |
| 10/13 | 1,385 | -2.6 | 1,416 | 212,000 | 315,800 | 626,200 | 1.98 |
| 10/6 | 1,422 | -8.5 | 1,462 | 536,500 | 314,900 | 642,300 | 2.04 |
▶︎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