！決算発表予定日 2024/12/13
4431東証G貸借
業種 情報・通信業
スマレジ 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 |
|---|---|
| 3,280 (24/11/11) | 1,551 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,280 (24/11/11) | 1,551 (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) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,075 | 3,205 | 3,075 | 3,160 | +35 | +1.1 | 222,000 |
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 |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,125 | -1.7 | 3,176 | 310,000 | 161,900 | 182,100 | 1.12 |
| 11/8 | 3,180 | +9.6 | 3,040 | 378,800 | 171,500 | 189,600 | 1.11 |
| 11/1 | 2,901 | +9.3 | 2,865 | 603,600 | 157,600 | 193,500 | 1.23 |
| 10/25 | 2,654 | -2.7 | 2,747 | 439,400 | 134,300 | 231,400 | 1.72 |
| 10/18 | 2,727 | -6.2 | 2,833 | 551,700 | 135,600 | 245,100 | 1.81 |
| 10/11 | 2,908 | +5.1 | 2,840 | 631,800 | 150,600 | 234,400 | 1.56 |
| 10/4 | 2,768 | -3.9 | 2,805 | 625,400 | 129,900 | 241,700 | 1.86 |
| 9/27 | 2,881 | +2.0 | 2,838 | 559,400 | 177,500 | 286,500 | 1.61 |
| 9/20 | 2,826 | +5.0 | 2,714 | 1,046,600 | 166,600 | 322,200 | 1.93 |
| 9/13 | 2,691 | +16.4 | 2,635 | 2,051,400 | 150,100 | 301,400 | 2.01 |
| 9/6 | 2,311 | -4.4 | 2,432 | 601,500 | 105,200 | 305,800 | 2.91 |
| 8/30 | 2,416 | +2.2 | 2,442 | 639,100 | 109,800 | 294,700 | 2.68 |
| 8/23 | 2,365 | +11.9 | 2,259 | 666,000 | 104,400 | 318,100 | 3.05 |
| 8/16 | 2,114 | +13.7 | 2,001 | 456,800 | 78,300 | 380,500 | 4.86 |
| 8/9 | 1,860 | -4.7 | 1,823 | 1,050,200 | 71,900 | 359,800 | 5.00 |
| 8/2 | 1,951 | -15.8 | 2,219 | 753,500 | 131,100 | 530,000 | 4.04 |
| 7/26 | 2,318 | -2.1 | 2,315 | 322,000 | 170,900 | 561,000 | 3.28 |
| 7/19 | 2,367 | +2.7 | 2,344 | 361,900 | 235,300 | 557,200 | 2.37 |
| 7/12 | 2,305 | -1.1 | 2,275 | 578,600 | 227,000 | 620,000 | 2.73 |
| 7/5 | 2,330 | -0.4 | 2,311 | 790,400 | 234,100 | 697,700 | 2.98 |
| 6/28 | 2,339 | +24.5 | 2,204 | 1,747,000 | 230,700 | 774,300 | 3.36 |
| 6/21 | 1,879 | -13.0 | 1,958 | 1,302,700 | 129,800 | 926,700 | 7.14 |
| 6/14 | 2,160 | +2.4 | 2,116 | 1,472,800 | 128,000 | 767,700 | 6.00 |
| 6/7 | 2,110 | +0.5 | 2,144 | 372,600 | 128,700 | 678,600 | 5.27 |
| 5/31 | 2,099 | -1.2 | 2,050 | 432,900 | 123,100 | 695,600 | 5.65 |
| 5/24 | 2,125 | -1.9 | 2,169 | 327,400 | 137,200 | 720,100 | 5.25 |
| 5/17 | 2,167 | -7.1 | 2,272 | 452,700 | 154,600 | 749,900 | 4.85 |
| 5/10 | 2,333 | +1.8 | 2,379 | 730,700 | 133,200 | 760,700 | 5.71 |
| 5/2 | 2,292 | +3.5 | 2,282 | 189,100 | 131,500 | 761,900 | 5.79 |
| 4/26 | 2,214 | +3.6 | 2,236 | 286,100 | 131,200 | 793,800 | 6.05 |
▶︎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
