！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) | 3,525 (24/05/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,110 (24/02/29) | 3,525 (24/05/02) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 3,610 | 3,740 | 3,595 | 3,600 | +45 | +1.3 | 809,200 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 4,850 | -3.8 | 4,851 | 1,028,900 | 225,700 | 298,000 | 1.32 |
| 9/15 | 5,040 | -6.7 | 5,101 | 2,309,300 | 238,900 | 257,200 | 1.08 |
| 9/8 | 5,400 | -7.9 | 5,639 | 1,114,500 | 277,800 | 200,300 | 0.72 |
| 9/1 | 5,860 | +8.7 | 5,583 | 1,174,400 | 329,400 | 166,300 | 0.50 |
| 8/25 | 5,390 | +1.5 | 5,535 | 1,622,400 | 286,000 | 211,900 | 0.74 |
| 8/18 | 5,310 | +9.9 | 5,599 | 3,700,400 | 284,600 | 233,200 | 0.82 |
| 8/10 | 4,830 | -3.8 | 4,899 | 713,600 | 277,100 | 244,400 | 0.88 |
| 8/4 | 5,020 | +0.2 | 5,057 | 882,200 | 364,900 | 219,700 | 0.60 |
| 7/28 | 5,010 | -2.7 | 4,940 | 1,028,900 | 382,000 | 215,300 | 0.56 |
| 7/21 | 5,150 | 0.0 | 5,159 | 565,800 | 418,000 | 202,700 | 0.48 |
| 7/14 | 5,150 | -1.2 | 5,141 | 845,400 | 421,300 | 207,700 | 0.49 |
| 7/7 | 5,210 | -2.4 | 5,352 | 1,037,700 | 436,700 | 207,600 | 0.48 |
| 6/30 | 5,340 | +0.6 | 5,238 | 921,200 | 465,300 | 208,200 | 0.45 |
| 6/23 | 5,310 | -5.9 | 5,473 | 1,183,500 | 443,500 | 207,900 | 0.47 |
| 6/16 | 5,640 | +11.7 | 5,414 | 1,514,500 | 473,400 | 212,600 | 0.45 |
| 6/9 | 5,050 | -1.6 | 5,157 | 1,344,000 | 423,500 | 197,700 | 0.47 |
| 6/2 | 5,130 | +10.9 | 4,872 | 1,843,800 | 451,200 | 209,000 | 0.46 |
| 5/26 | 4,625 | -1.3 | 4,718 | 1,726,600 | 379,000 | 205,700 | 0.54 |
| 5/19 | 4,685 | +24.9 | 4,497 | 4,743,800 | 450,000 | 236,800 | 0.53 |
| 5/12 | 3,750 | +6.7 | 3,699 | 1,736,000 | 315,500 | 511,500 | 1.62 |
| 5/2 | 3,515 | -0.6 | 3,513 | 650,500 | ー | ー | ー |
| 4/28 | 3,535 | -3.2 | 3,526 | 2,454,300 | 333,700 | 520,600 | 1.56 |
| 4/21 | 3,650 | -5.2 | 3,785 | 1,240,700 | 310,800 | 497,900 | 1.60 |
| 4/14 | 3,850 | +1.1 | 3,860 | 1,494,400 | 287,300 | 471,100 | 1.64 |
| 4/7 | 3,810 | -5.5 | 3,992 | 1,618,000 | 259,700 | 456,500 | 1.76 |
| 3/31 | 4,030 | -4.1 | 4,069 | 1,311,500 | 324,900 | 385,000 | 1.18 |
| 3/24 | 4,200 | -10.2 | 4,322 | 1,366,900 | 363,100 | 314,800 | 0.87 |
| 3/17 | 4,675 | +10.3 | 4,493 | 1,869,500 | 443,600 | 253,900 | 0.57 |
▶︎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