！決算発表予定日 2024/05/14
4480東証P貸借
業種 情報・通信業
メドレー 株価時系列データ
PTS
ー
円
(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 |
|---|---|
| 6,040 (23/08/16) | 3,460 (23/04/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,110 (24/02/29) | 3,710 (24/04/23) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,800 | 3,915 | 3,615 | 3,695 | -70 | -1.9 | 2,003,600 |
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 |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,765 | -10.8 | 3,887 | 1,789,900 | 101,300 | 365,200 | 3.61 |
| 4/12 | 4,220 | -2.3 | 4,297 | 1,056,400 | 104,300 | 354,400 | 3.40 |
| 4/5 | 4,320 | -6.4 | 4,549 | 1,968,400 | 108,200 | 304,300 | 2.81 |
| 3/29 | 4,615 | -5.0 | 4,649 | 1,432,000 | 111,100 | 261,300 | 2.35 |
| 3/22 | 4,860 | +2.2 | 4,844 | 686,800 | 118,400 | 220,000 | 1.86 |
| 3/15 | 4,755 | -1.4 | 4,837 | 1,200,500 | 112,400 | 232,300 | 2.07 |
| 3/8 | 4,820 | -4.7 | 4,907 | 1,156,900 | 120,300 | 243,400 | 2.02 |
| 3/1 | 5,060 | +5.6 | 4,938 | 1,706,100 | 143,000 | 275,200 | 1.92 |
| 2/22 | 4,790 | +3.0 | 4,785 | 1,347,000 | 123,000 | 332,600 | 2.70 |
| 2/16 | 4,650 | +3.8 | 4,531 | 2,591,400 | 112,400 | 364,800 | 3.25 |
| 2/9 | 4,480 | -5.3 | 4,649 | 1,189,900 | 102,900 | 385,100 | 3.74 |
| 2/2 | 4,730 | +4.2 | 4,648 | 1,113,900 | 134,700 | 357,800 | 2.66 |
| 1/26 | 4,540 | +6.6 | 4,442 | 1,971,300 | 138,900 | 394,700 | 2.84 |
| 1/19 | 4,260 | -4.6 | 4,375 | 1,637,200 | 114,600 | 456,600 | 3.98 |
| 1/12 | 4,465 | +8.1 | 4,316 | 828,600 | 115,200 | 424,600 | 3.69 |
| 1/5 | 4,130 | -6.1 | 4,234 | 500,500 | ー | ー | ー |
| 12/29 | 4,400 | -2.2 | 4,439 | 1,017,800 | 123,600 | 409,900 | 3.32 |
| 12/22 | 4,500 | +1.2 | 4,554 | 1,746,000 | 138,700 | 413,400 | 2.98 |
| 12/15 | 4,445 | +8.7 | 4,225 | 1,545,600 | 135,300 | 456,600 | 3.37 |
| 12/8 | 4,090 | -4.0 | 4,240 | 950,400 | 124,000 | 481,000 | 3.88 |
| 12/1 | 4,260 | -7.2 | 4,405 | 1,402,200 | 140,700 | 470,100 | 3.34 |
| 11/24 | 4,590 | +0.1 | 4,668 | 1,064,000 | 142,400 | 428,400 | 3.01 |
| 11/17 | 4,585 | -3.3 | 4,792 | 2,917,200 | 147,700 | 456,600 | 3.09 |
| 11/10 | 4,740 | +4.9 | 4,790 | 1,639,700 | 146,600 | 449,700 | 3.07 |
| 11/2 | 4,520 | +5.4 | 4,329 | 1,397,500 | 158,900 | 418,400 | 2.63 |
| 10/27 | 4,290 | +1.4 | 4,192 | 1,722,600 | 166,500 | 438,300 | 2.63 |
| 10/20 | 4,230 | -7.2 | 4,319 | 1,621,400 | 169,000 | 430,900 | 2.55 |
| 10/13 | 4,560 | -9.9 | 4,768 | 1,069,000 | 189,700 | 408,000 | 2.15 |
| 10/6 | 5,060 | +5.3 | 4,983 | 1,498,100 | 217,800 | 326,100 | 1.50 |
| 9/29 | 4,805 | -0.9 | 4,975 | 1,332,600 | 211,700 | 316,600 | 1.50 |
▶︎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