！決算発表予定日 2024/05/14
4776東証P貸借
業種 情報・通信業
サイボウズ 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 |
|---|---|
| 2,911 (23/05/15) | 1,517 (24/04/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,383 (24/02/13) | 1,517 (24/04/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,577 | 1,655 | 1,555 | 1,609 | +38 | +2.4 | 1,987,500 |
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 | 1,571 | -1.3 | 1,559 | 2,344,400 | 180,600 | 2,972,100 | 16.46 |
| 4/12 | 1,592 | +1.1 | 1,618 | 2,090,800 | 235,900 | 3,059,500 | 12.97 |
| 4/5 | 1,574 | -11.0 | 1,647 | 4,059,800 | 264,500 | 3,091,400 | 11.69 |
| 3/29 | 1,769 | -3.8 | 1,766 | 3,557,300 | 216,200 | 3,387,600 | 15.67 |
| 3/22 | 1,839 | +2.2 | 1,836 | 3,459,500 | 226,900 | 3,189,500 | 14.06 |
| 3/15 | 1,799 | -6.5 | 1,901 | 16,991,700 | 251,800 | 3,381,600 | 13.43 |
| 3/8 | 1,923 | +5.4 | 1,845 | 11,256,100 | 296,900 | 2,982,600 | 10.05 |
| 3/1 | 1,824 | -9.0 | 1,916 | 5,554,300 | 170,400 | 2,316,500 | 13.59 |
| 2/22 | 2,004 | -3.1 | 2,014 | 2,043,200 | 157,400 | 2,215,500 | 14.08 |
| 2/16 | 2,068 | -10.6 | 2,160 | 5,061,800 | 166,400 | 1,977,400 | 11.88 |
| 2/9 | 2,312 | +3.4 | 2,266 | 2,597,500 | 237,500 | 1,827,200 | 7.69 |
| 2/2 | 2,236 | +4.6 | 2,193 | 2,770,900 | 273,500 | 1,705,400 | 6.24 |
| 1/26 | 2,138 | +3.4 | 2,147 | 2,042,800 | 253,000 | 1,789,200 | 7.07 |
| 1/19 | 2,067 | -4.3 | 2,110 | 2,065,300 | 239,200 | 1,934,600 | 8.09 |
| 1/12 | 2,160 | +0.8 | 2,137 | 1,783,600 | 285,000 | 1,886,000 | 6.62 |
| 1/5 | 2,143 | -1.7 | 2,176 | 1,505,600 | ー | ー | ー |
| 12/29 | 2,180 | +12.6 | 2,110 | 6,416,200 | 409,700 | 1,862,000 | 4.54 |
| 12/22 | 1,936 | -9.0 | 2,041 | 4,532,400 | 327,200 | 2,226,300 | 6.80 |
| 12/15 | 2,127 | +5.4 | 2,059 | 1,966,000 | 348,200 | 2,209,100 | 6.34 |
| 12/8 | 2,019 | -2.7 | 2,076 | 2,953,300 | 350,700 | 2,152,100 | 6.14 |
| 12/1 | 2,074 | -2.4 | 2,147 | 4,586,300 | 393,500 | 2,119,000 | 5.39 |
| 11/24 | 2,125 | +0.2 | 2,139 | 3,837,000 | 291,000 | 2,052,600 | 7.05 |
| 11/17 | 2,121 | +3.6 | 2,001 | 5,255,600 | 334,100 | 1,969,800 | 5.90 |
| 11/10 | 2,047 | +5.4 | 2,030 | 2,715,200 | 234,600 | 1,969,800 | 8.40 |
| 11/2 | 1,943 | +9.5 | 1,850 | 1,971,800 | 243,200 | 1,864,800 | 7.67 |
| 10/27 | 1,775 | +4.4 | 1,720 | 2,683,400 | 283,100 | 1,779,700 | 6.29 |
| 10/20 | 1,701 | -6.3 | 1,755 | 2,121,700 | 246,400 | 1,773,700 | 7.20 |
| 10/13 | 1,815 | -5.1 | 1,880 | 1,523,800 | 192,700 | 1,780,500 | 9.24 |
| 10/6 | 1,912 | -5.7 | 1,904 | 2,918,800 | 232,500 | 1,741,400 | 7.49 |
| 9/29 | 2,028 | +3.1 | 2,005 | 2,352,000 | 213,800 | 1,930,300 | 9.03 |
▶︎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