！決算発表予定日 2024/05/07
4483東証P貸借
業種 情報・通信業
ＪＭＤＣ 株価時系列データ
PTS
3,268.1
円
(14:59)
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 |
|---|---|
| 6,460.0 (23/06/20) | 2,986.0 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,320.0 (24/01/12) | 2,986.0 (24/04/19) |
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 | 3,088.0 | 3,324.0 | 3,039.0 | 3,270.0 | +235.0 | +7.7 | 1,419,200 |
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 |
|---|---|---|---|---|---|---|---|
| 4/19 | 3,035.0 | -7.9 | 3,078.4 | 1,842,800 | 24,900 | 576,300 | 23.14 |
| 4/12 | 3,296.0 | -3.0 | 3,315.7 | 1,471,900 | 24,600 | 579,800 | 23.57 |
| 4/5 | 3,398.0 | -5.9 | 3,419.2 | 1,218,500 | 19,700 | 564,600 | 28.66 |
| 3/29 | 3,609.0 | -2.1 | 3,640.7 | 1,058,100 | 23,800 | 511,100 | 21.47 |
| 3/22 | 3,685.0 | +3.1 | 3,621.1 | 1,964,600 | 23,000 | 513,900 | 22.34 |
| 3/15 | 3,573.0 | -4.2 | 3,651.9 | 2,052,600 | 29,700 | 524,500 | 17.66 |
| 3/8 | 3,731.0 | -1.9 | 3,742.8 | 1,201,800 | 29,500 | 511,300 | 17.33 |
| 3/1 | 3,805.0 | +6.2 | 3,765.2 | 1,787,300 | 26,600 | 544,900 | 20.48 |
| 2/22 | 3,584.0 | -1.1 | 3,636.6 | 1,396,300 | 16,800 | 607,500 | 36.16 |
| 2/16 | 3,624.0 | +4.2 | 3,479.0 | 1,914,200 | 14,000 | 628,100 | 44.86 |
| 2/9 | 3,479.0 | -12.8 | 3,725.1 | 2,854,900 | 13,600 | 626,600 | 46.07 |
| 2/2 | 3,988.0 | -0.5 | 3,930.6 | 1,318,900 | 13,700 | 515,500 | 37.63 |
| 1/26 | 4,007.0 | +5.3 | 4,065.0 | 1,219,600 | 17,900 | 460,800 | 25.74 |
| 1/19 | 3,804.0 | -8.8 | 3,909.8 | 1,601,100 | 18,300 | 455,700 | 24.90 |
| 1/12 | 4,170.0 | +3.2 | 4,169.0 | 811,900 | 16,900 | 384,500 | 22.75 |
| 1/5 | 4,042.0 | -5.2 | 4,106.6 | 462,800 | ー | ー | ー |
| 12/29 | 4,263.0 | +5.2 | 4,171.4 | 1,020,100 | 12,400 | 383,700 | 30.94 |
| 12/22 | 4,053.0 | -3.9 | 4,139.5 | 988,000 | 13,600 | 420,100 | 30.89 |
| 12/15 | 4,219.0 | +1.5 | 4,156.9 | 987,500 | 17,300 | 450,900 | 26.06 |
| 12/8 | 4,156.0 | -2.7 | 4,154.3 | 1,609,900 | 17,400 | 429,600 | 24.69 |
| 12/1 | 4,271.0 | -7.9 | 4,390.4 | 1,462,700 | 9,900 | 399,600 | 40.36 |
| 11/24 | 4,639.0 | +2.6 | 4,695.5 | 889,800 | 8,200 | 342,300 | 41.74 |
| 11/17 | 4,522.0 | -3.4 | 4,565.0 | 1,753,900 | 6,500 | 329,900 | 50.75 |
| 11/10 | 4,681.0 | +0.7 | 4,928.0 | 2,626,400 | 9,100 | 335,100 | 36.82 |
| 11/2 | 4,648.0 | +4.8 | 4,357.1 | 1,886,300 | 22,300 | 357,600 | 16.04 |
| 10/27 | 4,435.0 | -8.9 | 4,516.9 | 2,192,000 | 12,600 | 333,300 | 26.45 |
| 10/20 | 4,870.0 | -11.4 | 5,214.4 | 2,707,500 | 15,100 | 316,100 | 20.93 |
| 10/13 | 5,497.0 | +4.7 | 5,417.0 | 2,387,600 | 15,200 | 323,400 | 21.28 |
| 10/6 | 5,250.0 | -3.5 | 5,372.6 | 2,705,500 | 15,300 | 369,400 | 24.14 |
| 9/29 | 5,439.0 | -1.2 | 5,423.4 | 2,906,300 | 15,700 | 542,000 | 34.52 |
▶︎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