！決算発表予定日 2024/05/10
4448東証G貸借
業種 情報・通信業
Ｃｈａｔｗｏｒｋ 株価時系列データ
PTS
ー
円
取引時間外
(ー)
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 |
|---|---|
| 1,349 (23/06/06) | 412 (24/05/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 564 (24/02/09) | 412 (24/05/01) |
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 | 430 | 430 | 412 | 419 | -7 | -1.6 | 380,000 |
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 |
|---|---|---|---|---|---|---|---|
| 4/26 | 426 | +1.2 | 430 | 837,700 | 292,300 | 1,431,400 | 4.90 |
| 4/19 | 421 | -9.1 | 435 | 1,901,800 | 334,600 | 1,442,600 | 4.31 |
| 4/12 | 463 | -1.9 | 465 | 757,900 | 326,600 | 1,265,900 | 3.88 |
| 4/5 | 472 | -7.5 | 485 | 2,599,100 | 331,100 | 1,242,800 | 3.75 |
| 3/29 | 510 | +4.1 | 482 | 2,069,500 | 464,000 | 1,218,500 | 2.63 |
| 3/22 | 490 | +10.1 | 459 | 2,341,100 | 521,900 | 1,697,100 | 3.25 |
| 3/15 | 445 | -2.6 | 457 | 2,325,900 | 445,300 | 1,784,500 | 4.01 |
| 3/8 | 457 | -13.9 | 467 | 3,667,000 | 466,200 | 1,679,600 | 3.60 |
| 3/1 | 531 | +17.2 | 517 | 2,637,200 | 411,400 | 1,426,000 | 3.47 |
| 2/22 | 453 | -2.8 | 462 | 1,569,800 | 390,200 | 1,444,800 | 3.70 |
| 2/16 | 466 | -15.9 | 486 | 2,247,700 | 476,800 | 1,403,400 | 2.94 |
| 2/9 | 554 | +5.5 | 544 | 1,354,700 | 492,900 | 1,188,700 | 2.41 |
| 2/2 | 525 | +1.2 | 519 | 853,200 | 509,400 | 1,404,500 | 2.76 |
| 1/26 | 519 | +1.4 | 521 | 1,110,700 | 494,300 | 1,410,600 | 2.85 |
| 1/19 | 512 | -3.6 | 518 | 782,900 | 459,500 | 1,358,200 | 2.96 |
| 1/12 | 531 | +0.2 | 536 | 925,300 | 453,000 | 1,419,500 | 3.13 |
| 1/5 | 530 | -2.4 | 536 | 352,900 | ー | ー | ー |
| 12/29 | 543 | +3.0 | 524 | 1,099,500 | 471,000 | 1,353,400 | 2.87 |
| 12/22 | 527 | -0.8 | 538 | 1,127,400 | 493,400 | 1,423,000 | 2.88 |
| 12/15 | 531 | +4.7 | 505 | 1,980,600 | 510,700 | 1,491,000 | 2.92 |
| 12/8 | 507 | -4.7 | 543 | 2,743,700 | 510,400 | 1,694,700 | 3.32 |
| 12/1 | 532 | -6.7 | 545 | 3,404,600 | 512,000 | 1,734,000 | 3.39 |
| 11/24 | 570 | +3.6 | 570 | 2,517,800 | 508,100 | 1,653,400 | 3.25 |
| 11/17 | 550 | -33.3 | 548 | 5,869,700 | 503,000 | 1,591,600 | 3.16 |
| 11/10 | 824 | +5.6 | 833 | 1,863,100 | 580,500 | 1,230,200 | 2.12 |
| 11/2 | 780 | +7.1 | 770 | 1,001,400 | 533,700 | 1,391,800 | 2.61 |
| 10/27 | 728 | -0.7 | 731 | 2,276,400 | 522,500 | 1,439,400 | 2.75 |
| 10/20 | 733 | +2.1 | 708 | 1,259,100 | 566,700 | 1,432,400 | 2.53 |
| 10/13 | 718 | -1.6 | 745 | 935,800 | 522,700 | 1,563,400 | 2.99 |
| 10/6 | 730 | -10.9 | 760 | 2,007,100 | 531,400 | 1,554,700 | 2.93 |
▶︎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