！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
1,556.7
円
(22:22)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,630 | 1,639 | 1,549 | 1,554 | -55 | -3.4 | 1,602,000 |
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 |
|---|---|---|---|---|---|---|---|
| 9/29 | 2,028 | +3.1 | 2,005 | 2,352,000 | 213,800 | 1,930,300 | 9.03 |
| 9/22 | 1,968 | -4.7 | 1,976 | 1,614,500 | 178,500 | 1,858,800 | 10.41 |
| 9/15 | 2,065 | -2.0 | 2,074 | 1,181,900 | 222,200 | 1,802,800 | 8.11 |
| 9/8 | 2,108 | -2.6 | 2,148 | 1,360,500 | 238,600 | 1,786,400 | 7.49 |
| 9/1 | 2,164 | +4.4 | 2,143 | 1,968,900 | 281,500 | 1,747,000 | 6.21 |
| 8/25 | 2,072 | +3.8 | 2,065 | 2,212,500 | 274,100 | 1,776,400 | 6.48 |
| 8/18 | 1,996 | -3.5 | 2,076 | 3,892,800 | 243,600 | 1,832,800 | 7.52 |
| 8/10 | 2,069 | -1.0 | 2,068 | 1,700,800 | 242,400 | 1,919,100 | 7.92 |
| 8/4 | 2,090 | -2.6 | 2,186 | 2,990,400 | 242,700 | 1,796,200 | 7.40 |
| 7/28 | 2,145 | -1.6 | 2,127 | 7,217,000 | 338,100 | 1,975,600 | 5.84 |
| 7/21 | 2,179 | -3.5 | 2,198 | 2,035,400 | 268,600 | 1,944,200 | 7.24 |
| 7/14 | 2,258 | +1.0 | 2,227 | 3,023,900 | 376,800 | 1,843,200 | 4.89 |
| 7/7 | 2,236 | -4.5 | 2,263 | 3,702,300 | 395,200 | 1,780,700 | 4.51 |
| 6/30 | 2,342 | -8.9 | 2,395 | 4,659,900 | 407,600 | 1,716,200 | 4.21 |
| 6/23 | 2,571 | +0.9 | 2,643 | 5,207,000 | 608,200 | 1,615,800 | 2.66 |
| 6/16 | 2,548 | +6.0 | 2,455 | 3,193,700 | 739,500 | 1,087,000 | 1.47 |
| 6/9 | 2,403 | -3.9 | 2,438 | 3,041,100 | 683,400 | 1,008,500 | 1.48 |
| 6/2 | 2,501 | +2.0 | 2,454 | 3,636,700 | 742,900 | 977,500 | 1.32 |
| 5/26 | 2,451 | -10.0 | 2,574 | 3,596,900 | 737,500 | 996,300 | 1.35 |
| 5/19 | 2,722 | +1.0 | 2,634 | 6,541,200 | 911,600 | 846,500 | 0.93 |
| 5/12 | 2,694 | -1.0 | 2,686 | 2,224,600 | 885,200 | 935,900 | 1.06 |
| 5/2 | 2,720 | +0.7 | 2,685 | 1,015,900 | ー | ー | ー |
| 4/28 | 2,701 | -0.7 | 2,663 | 3,269,600 | 943,100 | 920,100 | 0.98 |
| 4/21 | 2,721 | -1.0 | 2,768 | 2,689,700 | 940,800 | 937,900 | 1.00 |
| 4/14 | 2,748 | +2.6 | 2,713 | 3,201,000 | 995,200 | 922,000 | 0.93 |
| 4/7 | 2,679 | -8.8 | 2,826 | 4,140,800 | 962,400 | 891,400 | 0.93 |
| 3/31 | 2,936 | -4.8 | 2,974 | 3,638,300 | 1,069,800 | 676,000 | 0.63 |
| 3/24 | 3,085 | -4.8 | 3,097 | 2,210,800 | 1,280,900 | 552,700 | 0.43 |
| 3/17 | 3,240 | +4.5 | 3,049 | 4,284,700 | 1,412,000 | 539,000 | 0.38 |
| 3/10 | 3,100 | +2.1 | 3,118 | 11,356,300 | 1,638,300 | 641,100 | 0.39 |
▶︎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