！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
2,810
円
(23:38)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 2,805 | 2,908 | 2,739 | 2,815 | +60 | +2.2 | 1,689,100 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 2,978 | -3.5 | 3,017 | 1,796,000 | 167,300 | 550,600 | 3.29 |
| 9/8 | 3,085 | +3.8 | 3,116 | 2,595,900 | 190,800 | 509,400 | 2.67 |
| 9/1 | 2,972 | +8.9 | 2,921 | 2,559,400 | 174,600 | 609,800 | 3.49 |
| 8/25 | 2,728 | -1.3 | 2,816 | 3,578,700 | 126,200 | 840,300 | 6.66 |
| 8/18 | 2,765 | -15.8 | 2,839 | 7,058,500 | 129,600 | 716,700 | 5.53 |
| 8/10 | 3,285 | +4.6 | 3,202 | 1,357,800 | 32,700 | 546,300 | 16.71 |
| 8/4 | 3,140 | +1.0 | 3,116 | 2,099,500 | 37,600 | 649,600 | 17.28 |
| 7/28 | 3,110 | +0.5 | 3,137 | 2,125,300 | 47,100 | 679,800 | 14.43 |
| 7/21 | 3,095 | -3.9 | 3,145 | 1,685,500 | 75,200 | 744,800 | 9.90 |
| 7/14 | 3,220 | +5.8 | 3,205 | 2,101,100 | 85,000 | 689,900 | 8.12 |
| 7/7 | 3,045 | -6.5 | 3,124 | 2,276,500 | 78,800 | 847,400 | 10.75 |
| 6/30 | 3,255 | -3.4 | 3,181 | 3,847,800 | 86,300 | 712,700 | 8.26 |
| 6/23 | 3,370 | -5.7 | 3,537 | 3,059,200 | 114,200 | 565,900 | 4.96 |
| 6/16 | 3,575 | +12.4 | 3,430 | 3,956,300 | 145,700 | 478,700 | 3.29 |
| 6/9 | 3,180 | -6.2 | 3,328 | 2,918,900 | 105,800 | 630,100 | 5.96 |
| 6/2 | 3,390 | +2.9 | 3,270 | 2,560,300 | 161,500 | 517,500 | 3.20 |
| 5/26 | 3,295 | -10.2 | 3,474 | 2,484,100 | 153,700 | 485,900 | 3.16 |
| 5/19 | 3,670 | -7.2 | 3,780 | 3,692,100 | 249,500 | 279,100 | 1.12 |
| 5/12 | 3,955 | +2.6 | 3,904 | 1,617,600 | 297,500 | 178,200 | 0.60 |
| 5/2 | 3,855 | -0.4 | 3,815 | 559,500 | ー | ー | ー |
| 4/28 | 3,870 | -0.3 | 3,802 | 1,792,200 | 247,200 | 153,900 | 0.62 |
| 4/21 | 3,880 | +8.8 | 3,803 | 2,561,800 | 240,600 | 198,000 | 0.82 |
| 4/14 | 3,565 | +3.3 | 3,434 | 1,588,300 | 132,100 | 304,900 | 2.31 |
| 4/7 | 3,450 | +2.4 | 3,548 | 2,135,600 | 122,700 | 283,900 | 2.31 |
| 3/31 | 3,370 | -8.3 | 3,475 | 1,643,000 | 142,400 | 288,300 | 2.02 |
| 3/24 | 3,675 | -11.1 | 3,776 | 2,515,200 | 250,700 | 237,700 | 0.95 |
| 3/17 | 4,135 | +23.4 | 3,742 | 4,442,600 | 419,500 | 187,000 | 0.45 |
| 3/10 | 3,350 | +1.5 | 3,435 | 2,015,900 | 165,400 | 283,100 | 1.71 |
▶︎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