！決算発表予定日 2024/05/13
4488東証G信用
業種 情報・通信業
ＡＩ ｉｎｓｉｄｅ 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 |
|---|---|
| 11,370 (24/03/05) | 3,920 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 11,370 (24/03/05) | 5,980 (24/05/01) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 6,150 | 6,430 | 6,070 | 6,120 | +20 | +0.3 | 187,100 |
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 |
|---|---|---|---|---|---|---|---|
| 5/2 | 6,100 | -0.3 | 6,112 | 71,700 | 3,800 | 236,400 | 62.21 |
| 4/26 | 6,120 | 0.0 | 6,246 | 124,200 | 3,800 | 237,200 | 62.42 |
| 4/19 | 6,120 | -6.1 | 6,348 | 177,000 | 3,800 | 237,100 | 62.39 |
| 4/12 | 6,520 | -4.3 | 6,787 | 196,500 | 3,900 | 251,600 | 64.51 |
| 4/5 | 6,810 | -12.0 | 7,136 | 222,900 | 2,500 | 242,100 | 96.84 |
| 3/29 | 7,740 | -4.7 | 7,792 | 238,100 | 2,300 | 261,600 | 113.74 |
| 3/22 | 8,120 | -4.3 | 8,325 | 330,700 | 2,300 | 270,800 | 117.74 |
| 3/15 | 8,480 | -9.8 | 8,759 | 549,400 | 2,300 | 242,900 | 105.61 |
| 3/8 | 9,400 | -8.5 | 10,427 | 1,186,600 | 2,500 | 273,400 | 109.36 |
| 3/1 | 10,270 | +11.2 | 10,483 | 990,400 | 2,300 | 258,900 | 112.57 |
| 2/22 | 9,240 | +1.3 | 9,488 | 706,200 | 2,400 | 222,800 | 92.83 |
| 2/16 | 9,120 | +24.8 | 8,840 | 1,364,200 | 100 | 210,500 | 2,105.00 |
| 2/9 | 7,310 | -0.3 | 7,250 | 254,900 | 0 | 195,300 | ー |
| 2/2 | 7,330 | -1.0 | 7,359 | 236,300 | 100 | 197,700 | 1,977.00 |
| 1/26 | 7,400 | +2.8 | 7,577 | 623,900 | 200 | 199,800 | 999.00 |
| 1/19 | 7,200 | +7.6 | 7,034 | 405,100 | 2,100 | 167,700 | 79.86 |
| 1/12 | 6,690 | +10.2 | 6,821 | 467,200 | 100 | 172,100 | 1,721.00 |
| 1/5 | 6,070 | -6.3 | 6,273 | 160,700 | ー | ー | ー |
| 12/29 | 6,480 | +3.7 | 6,614 | 434,500 | 100 | 171,000 | 1,710.00 |
| 12/22 | 6,250 | +0.5 | 6,441 | 361,800 | 100 | 177,800 | 1,778.00 |
| 12/15 | 6,220 | +3.2 | 6,095 | 330,900 | 400 | 179,100 | 447.75 |
| 12/8 | 6,030 | +4.7 | 6,113 | 379,300 | 1,400 | 208,900 | 149.21 |
| 12/1 | 5,760 | +3.6 | 5,598 | 237,100 | 4,100 | 212,800 | 51.90 |
| 11/24 | 5,560 | -5.0 | 5,871 | 185,000 | 4,100 | 215,600 | 52.59 |
| 11/17 | 5,850 | +19.4 | 5,622 | 420,300 | 4,300 | 211,000 | 49.07 |
| 11/10 | 4,900 | -3.7 | 5,089 | 152,600 | 3,200 | 237,900 | 74.34 |
| 11/2 | 5,090 | +0.8 | 5,039 | 140,000 | 4,000 | 250,300 | 62.58 |
| 10/27 | 5,050 | +5.5 | 4,871 | 290,500 | 5,000 | 254,600 | 50.92 |
| 10/20 | 4,785 | +9.5 | 4,688 | 224,000 | 4,900 | 261,100 | 53.29 |
| 10/13 | 4,370 | -3.2 | 4,472 | 94,600 | 4,900 | 265,400 | 54.16 |
▶︎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