！決算発表予定日 2024/07/12
4439東証S貸借
業種 情報・通信業
東名 株価時系列データ
PTS
2,496.1
円
(13:36)
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 |
|---|---|
| 3,180 (23/07/14) | 1,451 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,567 (24/06/04) | 1,788 (24/01/11) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/1 | 2,460 | 2,513 | 2,460 | 2,510 | +27 | +1.1 | 5,100 |
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 |
|---|---|---|---|---|---|---|---|
| 12/1 | 1,742 | -4.8 | 1,799 | 103,000 | 102,700 | 148,100 | 1.44 |
| 11/24 | 1,829 | +2.6 | 1,828 | 122,200 | 103,300 | 153,900 | 1.49 |
| 11/17 | 1,783 | +2.0 | 1,723 | 145,800 | 104,100 | 160,800 | 1.54 |
| 11/10 | 1,748 | +6.2 | 1,747 | 223,100 | 108,600 | 219,400 | 2.02 |
| 11/2 | 1,646 | +7.4 | 1,567 | 307,900 | 107,300 | 281,000 | 2.62 |
| 10/27 | 1,533 | -18.6 | 1,642 | 847,300 | 110,400 | 292,900 | 2.65 |
| 10/20 | 1,884 | -23.8 | 1,949 | 914,700 | 37,900 | 277,500 | 7.32 |
| 10/13 | 2,472 | +4.0 | 2,452 | 302,200 | 41,900 | 331,600 | 7.91 |
| 10/6 | 2,377 | -1.5 | 2,448 | 370,100 | 38,600 | 271,500 | 7.03 |
| 9/29 | 2,412 | +3.2 | 2,433 | 163,600 | 38,600 | 184,200 | 4.77 |
| 9/22 | 2,338 | -1.9 | 2,351 | 115,500 | 39,000 | 180,500 | 4.63 |
| 9/15 | 2,384 | +8.3 | 2,333 | 163,600 | 40,800 | 175,700 | 4.31 |
| 9/8 | 2,201 | -2.1 | 2,256 | 104,100 | 48,800 | 167,800 | 3.44 |
| 9/1 | 2,248 | +1.2 | 2,227 | 137,700 | 50,500 | 160,600 | 3.18 |
| 8/25 | 2,222 | -6.7 | 2,275 | 135,700 | 50,700 | 152,900 | 3.02 |
| 8/18 | 2,382 | -3.6 | 2,450 | 115,800 | 56,000 | 173,500 | 3.10 |
| 8/10 | 2,472 | +4.5 | 2,426 | 138,000 | 57,100 | 195,500 | 3.42 |
| 8/4 | 2,365 | -6.1 | 2,531 | 193,300 | 59,900 | 157,300 | 2.63 |
| 7/28 | 2,519 | -17.1 | 2,734 | 356,400 | 61,500 | 152,700 | 2.48 |
| 7/21 | 3,040 | +2.8 | 2,986 | 349,100 | 64,000 | 143,600 | 2.24 |
| 7/14 | 2,957 | +11.5 | 2,874 | 767,500 | 65,300 | 145,600 | 2.23 |
| 7/7 | 2,652 | -9.5 | 2,794 | 167,800 | 87,200 | 116,600 | 1.34 |
| 6/30 | 2,931 | -4.7 | 2,982 | 296,200 | 87,500 | 118,200 | 1.35 |
| 6/23 | 3,075 | +10.1 | 3,121 | 483,000 | 125,400 | 121,600 | 0.97 |
| 6/16 | 2,794 | +24.0 | 2,543 | 200,900 | 153,100 | 115,700 | 0.76 |
| 6/9 | 2,253 | +3.4 | 2,197 | 132,700 | 158,900 | 117,800 | 0.74 |
| 6/2 | 2,180 | +10.9 | 2,086 | 224,200 | 159,500 | 119,100 | 0.75 |
| 5/26 | 1,966 | -3.2 | 2,011 | 93,500 | 160,400 | 125,600 | 0.78 |
| 5/19 | 2,030 | +2.9 | 2,033 | 252,900 | 160,900 | 125,000 | 0.78 |
| 5/12 | 1,973 | -5.5 | 2,018 | 161,300 | 165,900 | 124,400 | 0.75 |
▶︎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