！決算発表予定日 2024/05/15
4481東証P貸借
業種 情報・通信業
ベース 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 |
|---|---|
| 6,240 (23/05/08) | 3,140 (24/02/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,750 (24/02/20) | 3,140 (24/02/14) |
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 | 3,460 | 3,560 | 3,440 | 3,515 | +70 | +2.0 | 110,900 |
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 | 3,445 | +5.2 | 3,386 | 165,900 | 600 | 190,800 | 318.00 |
| 4/19 | 3,275 | -6.3 | 3,363 | 199,500 | 900 | 207,100 | 230.11 |
| 4/12 | 3,495 | +5.8 | 3,426 | 152,600 | 600 | 226,100 | 376.83 |
| 4/5 | 3,305 | -8.2 | 3,399 | 304,500 | 1,100 | 236,200 | 214.73 |
| 3/29 | 3,600 | +4.1 | 3,518 | 250,500 | 1,700 | 185,700 | 109.24 |
| 3/22 | 3,460 | +7.0 | 3,454 | 295,400 | 1,900 | 197,600 | 104.00 |
| 3/15 | 3,235 | -3.6 | 3,336 | 718,000 | 1,400 | 217,900 | 155.64 |
| 3/8 | 3,355 | +1.5 | 3,355 | 253,600 | 900 | 190,700 | 211.89 |
| 3/1 | 3,305 | -4.8 | 3,425 | 430,700 | 1,400 | 197,700 | 141.21 |
| 2/22 | 3,470 | -1.7 | 3,576 | 494,300 | 1,600 | 192,200 | 120.13 |
| 2/16 | 3,530 | +10.8 | 3,474 | 755,700 | 1,800 | 167,800 | 93.22 |
| 2/9 | 3,185 | -1.4 | 3,207 | 181,500 | 2,800 | 191,500 | 68.39 |
| 2/2 | 3,230 | -3.7 | 3,293 | 173,800 | 2,900 | 190,100 | 65.55 |
| 1/26 | 3,355 | +1.2 | 3,354 | 198,900 | 2,800 | 181,000 | 64.64 |
| 1/19 | 3,315 | -2.6 | 3,314 | 327,800 | 3,600 | 178,100 | 49.47 |
| 1/12 | 3,405 | -2.3 | 3,472 | 288,900 | 3,200 | 175,900 | 54.97 |
| 1/5 | 3,485 | -5.6 | 3,610 | 197,100 | ー | ー | ー |
| 12/29 | 3,690 | +4.7 | 3,610 | 460,700 | 25,800 | 159,000 | 6.16 |
| 12/22 | 3,525 | +5.1 | 3,512 | 612,500 | 29,700 | 170,200 | 5.73 |
| 12/15 | 3,355 | +4.2 | 3,279 | 524,100 | 44,600 | 178,400 | 4.00 |
| 12/8 | 3,220 | -3.9 | 3,344 | 1,093,700 | 82,800 | 191,600 | 2.31 |
| 12/1 | 3,350 | -4.0 | 3,401 | 1,559,100 | 478,000 | 170,400 | 0.36 |
| 11/24 | 3,490 | -4.4 | 3,591 | 650,000 | 482,100 | 344,900 | 0.72 |
| 11/17 | 3,650 | -16.2 | 3,855 | 799,700 | 363,700 | 293,100 | 0.81 |
| 11/10 | 4,355 | +1.4 | 4,345 | 93,500 | 3,800 | 51,800 | 13.63 |
| 11/2 | 4,295 | +3.7 | 4,194 | 86,800 | 4,100 | 53,200 | 12.98 |
| 10/27 | 4,140 | +0.2 | 4,123 | 109,800 | 3,000 | 59,700 | 19.90 |
| 10/20 | 4,130 | -5.3 | 4,172 | 95,400 | 5,700 | 60,000 | 10.53 |
| 10/13 | 4,360 | -0.2 | 4,374 | 128,800 | 6,700 | 53,200 | 7.94 |
| 10/6 | 4,370 | +1.4 | 4,295 | 203,500 | 6,600 | 54,000 | 8.18 |
▶︎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