5032東証P貸借
業種 情報・通信業
ＡＮＹＣＯＬＯＲ 株価時系列データ
PTS
2,320
円
(18:05)
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 |
|---|---|
| 4,460 (23/06/21) | 2,126 (24/04/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,850 (24/02/05) | 2,126 (24/04/26) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 2,200 | 2,367 | 2,179 | 2,319 | +105 | +4.7 | 2,416,100 |
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 | 2,214 | +1.3 | 2,215 | 2,028,000 | 1,557,600 | 2,930,500 | 1.88 |
| 4/26 | 2,185 | -4.6 | 2,194 | 3,935,700 | 1,522,300 | 2,974,700 | 1.95 |
| 4/19 | 2,290 | -1.4 | 2,307 | 3,209,400 | 1,522,300 | 2,998,800 | 1.97 |
| 4/12 | 2,323 | -6.5 | 2,464 | 3,645,400 | 1,534,300 | 3,126,900 | 2.04 |
| 4/5 | 2,484 | -2.9 | 2,452 | 3,779,800 | 1,535,000 | 2,995,100 | 1.95 |
| 3/29 | 2,559 | -5.3 | 2,597 | 3,551,800 | 1,565,700 | 3,042,400 | 1.94 |
| 3/22 | 2,702 | +10.2 | 2,607 | 11,958,900 | 1,587,200 | 3,009,500 | 1.90 |
| 3/15 | 2,451 | -26.6 | 2,675 | 17,015,400 | 952,800 | 3,308,100 | 3.47 |
| 3/8 | 3,340 | +4.7 | 3,202 | 6,420,700 | 517,000 | 2,817,600 | 5.45 |
| 3/1 | 3,190 | +4.9 | 3,143 | 5,178,900 | 0 | 3,093,600 | ー |
| 2/22 | 3,040 | -3.5 | 3,117 | 4,395,600 | 0 | 3,168,400 | ー |
| 2/16 | 3,150 | -5.4 | 3,153 | 5,811,000 | 100 | 2,641,100 | 26,411.00 |
| 2/9 | 3,330 | -11.2 | 3,489 | 7,936,000 | 100 | 2,186,800 | 21,868.00 |
| 2/2 | 3,750 | -0.5 | 3,738 | 7,077,100 | 100 | 1,941,800 | 19,418.00 |
| 1/26 | 3,770 | +13.0 | 3,611 | 7,906,600 | 300 | 2,119,400 | 7,064.67 |
| 1/19 | 3,335 | -1.8 | 3,266 | 5,931,600 | 0 | 2,873,900 | ー |
| 1/12 | 3,395 | +8.5 | 3,348 | 7,240,000 | 500 | 2,857,300 | 5,714.60 |
| 1/5 | 3,130 | +0.6 | 3,187 | 2,638,000 | ー | ー | ー |
| 12/29 | 3,110 | -4.9 | 3,162 | 4,191,400 | 0 | 3,279,800 | ー |
| 12/22 | 3,270 | +3.2 | 3,223 | 10,250,800 | 200 | 3,231,900 | 16,159.50 |
| 12/15 | 3,170 | -17.7 | 3,472 | 15,629,800 | 100 | 3,521,000 | 35,210.00 |
| 12/8 | 3,850 | +2.0 | 3,832 | 6,056,400 | 0 | 2,849,300 | ー |
| 12/1 | 3,775 | +1.5 | 3,763 | 6,176,600 | 1,000 | 3,182,100 | 3,182.10 |
| 11/24 | 3,720 | +4.4 | 3,736 | 5,627,500 | 300 | 3,332,200 | 11,107.33 |
| 11/17 | 3,565 | -1.7 | 3,593 | 6,367,300 | 0 | 3,599,700 | ー |
| 11/10 | 3,625 | +1.4 | 3,648 | 6,083,000 | 0 | 3,460,000 | ー |
| 11/2 | 3,575 | +12.1 | 3,453 | 6,052,300 | 400 | 3,868,800 | 9,672.00 |
| 10/27 | 3,190 | -6.7 | 3,309 | 7,921,600 | 100 | 4,632,400 | 46,324.00 |
| 10/20 | 3,420 | +1.5 | 3,421 | 7,860,200 | 300 | 4,263,000 | 14,210.00 |
| 10/13 | 3,370 | 0.0 | 3,461 | 6,611,800 | 200 | 4,663,400 | 23,317.00 |
▶︎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