！決算発表予定日 2024/05/15
4478東証G貸借
業種 情報・通信業
フリー 株価時系列データ
PTS
2,650
円
(23:08)
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 |
|---|---|
| 4,250 (23/05/16) | 2,393 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,020 (24/03/21) | 2,415 (24/02/21) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,045 | 3,070 | 2,591 | 2,649 | -426 | -13.9 | 6,050,300 |
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 |
|---|---|---|---|---|---|---|---|
| 4/12 | 3,075 | -1.0 | 3,178 | 1,818,300 | 223,400 | 273,600 | 1.22 |
| 4/5 | 3,105 | -12.3 | 3,285 | 2,574,000 | 235,200 | 305,000 | 1.30 |
| 3/29 | 3,540 | -4.3 | 3,570 | 3,161,600 | 272,200 | 252,200 | 0.93 |
| 3/22 | 3,700 | +8.8 | 3,733 | 2,930,200 | 373,000 | 219,000 | 0.59 |
| 3/15 | 3,400 | -1.2 | 3,532 | 3,392,900 | 293,800 | 264,800 | 0.90 |
| 3/8 | 3,440 | -8.1 | 3,581 | 6,283,700 | 374,100 | 286,900 | 0.77 |
| 3/1 | 3,745 | +44.3 | 3,274 | 10,501,900 | 353,800 | 365,700 | 1.03 |
| 2/22 | 2,595 | -2.9 | 2,554 | 3,052,100 | 43,700 | 857,000 | 19.61 |
| 2/16 | 2,672 | -2.8 | 2,633 | 4,426,100 | 51,700 | 766,600 | 14.83 |
| 2/9 | 2,749 | -0.2 | 2,730 | 1,929,600 | 62,900 | 705,800 | 11.22 |
| 2/2 | 2,755 | -5.5 | 2,783 | 2,965,600 | 63,000 | 700,800 | 11.12 |
| 1/26 | 2,916 | +3.1 | 2,902 | 2,130,400 | 71,300 | 527,200 | 7.39 |
| 1/19 | 2,828 | -3.0 | 2,914 | 2,943,300 | 87,800 | 586,400 | 6.68 |
| 1/12 | 2,915 | +3.0 | 2,887 | 1,939,100 | 86,300 | 500,000 | 5.79 |
| 1/5 | 2,831 | -7.3 | 2,902 | 1,358,200 | ー | ー | ー |
| 12/29 | 3,055 | +5.2 | 3,052 | 1,225,000 | 88,500 | 347,100 | 3.92 |
| 12/22 | 2,903 | -5.8 | 2,993 | 1,654,000 | 105,700 | 369,800 | 3.50 |
| 12/15 | 3,080 | +4.1 | 2,950 | 3,318,800 | 123,500 | 340,900 | 2.76 |
| 12/8 | 2,958 | -11.7 | 3,135 | 2,668,100 | 159,500 | 390,400 | 2.45 |
| 12/1 | 3,350 | -5.0 | 3,475 | 1,951,500 | 305,600 | 254,900 | 0.83 |
| 11/24 | 3,525 | +7.8 | 3,555 | 3,125,600 | 374,000 | 267,800 | 0.72 |
| 11/17 | 3,270 | +4.5 | 3,313 | 4,120,400 | 272,000 | 298,800 | 1.10 |
| 11/10 | 3,130 | +13.0 | 3,112 | 4,639,200 | 212,400 | 405,100 | 1.91 |
| 11/2 | 2,771 | +9.8 | 2,549 | 3,122,600 | 148,900 | 660,800 | 4.44 |
| 10/27 | 2,523 | -10.7 | 2,589 | 4,352,800 | 114,100 | 773,000 | 6.77 |
| 10/20 | 2,825 | -5.8 | 2,825 | 3,376,200 | 148,200 | 593,100 | 4.00 |
| 10/13 | 3,000 | -2.6 | 3,146 | 1,698,600 | 162,400 | 504,700 | 3.11 |
| 10/6 | 3,080 | +3.6 | 2,976 | 2,576,400 | 187,900 | 508,600 | 2.71 |
| 9/29 | 2,972 | +5.1 | 2,903 | 1,573,400 | 146,600 | 589,700 | 4.02 |
| 9/22 | 2,829 | -5.0 | 2,874 | 2,298,900 | 130,700 | 614,400 | 4.70 |
▶︎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