！決算発表予定日 2024/05/10
6036東証P貸借
業種 サービス業
ＫｅｅＰｅｒ技研 株価時系列データ
PTS
3,940.5
円
(23:58)
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 |
|---|---|
| 7,190 (23/12/21) | 4,060 (24/04/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 7,030 (24/01/04) | 4,060 (24/04/16) |
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 | 4,460 | 4,670 | 3,925 | 3,925 | -460 | -10.5 | 2,637,400 |
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 |
|---|---|---|---|---|---|---|---|
| 4/26 | 4,385 | +3.3 | 4,434 | 871,100 | 39,800 | 736,800 | 18.51 |
| 4/19 | 4,245 | -0.5 | 4,252 | 1,146,200 | 41,700 | 741,500 | 17.78 |
| 4/12 | 4,265 | -3.9 | 4,342 | 1,081,300 | 67,400 | 713,200 | 10.58 |
| 4/5 | 4,440 | -10.8 | 4,675 | 1,432,800 | 48,300 | 701,100 | 14.52 |
| 3/29 | 4,975 | -1.7 | 4,967 | 906,500 | 42,700 | 642,600 | 15.05 |
| 3/22 | 5,060 | -1.4 | 5,098 | 642,400 | 31,700 | 594,700 | 18.76 |
| 3/15 | 5,130 | -3.2 | 5,113 | 915,100 | 35,100 | 574,800 | 16.38 |
| 3/8 | 5,300 | -16.3 | 5,353 | 2,862,800 | 42,400 | 545,200 | 12.86 |
| 3/1 | 6,330 | -5.4 | 6,515 | 573,200 | 79,900 | 405,700 | 5.08 |
| 2/22 | 6,690 | +7.0 | 6,595 | 446,900 | 81,900 | 383,000 | 4.68 |
| 2/16 | 6,250 | -2.7 | 6,229 | 857,000 | 72,400 | 398,000 | 5.50 |
| 2/9 | 6,420 | -0.3 | 6,535 | 572,900 | 73,200 | 395,900 | 5.41 |
| 2/2 | 6,440 | +0.9 | 6,503 | 654,900 | 76,800 | 388,500 | 5.06 |
| 1/26 | 6,380 | -3.6 | 6,518 | 475,300 | 76,800 | 388,100 | 5.05 |
| 1/19 | 6,620 | +0.5 | 6,609 | 642,800 | 81,600 | 381,000 | 4.67 |
| 1/12 | 6,590 | -1.9 | 6,671 | 630,600 | 91,200 | 360,800 | 3.96 |
| 1/5 | 6,720 | -3.6 | 6,851 | 393,900 | ー | ー | ー |
| 12/29 | 6,970 | -1.7 | 7,004 | 660,700 | 127,200 | 367,100 | 2.89 |
| 12/22 | 7,090 | +3.2 | 7,009 | 988,800 | 149,800 | 346,100 | 2.31 |
| 12/15 | 6,870 | +9.2 | 6,527 | 1,142,100 | 122,400 | 341,700 | 2.79 |
| 12/8 | 6,290 | +2.4 | 6,394 | 935,600 | 84,700 | 362,900 | 4.28 |
| 12/1 | 6,140 | +7.5 | 5,874 | 704,400 | 86,700 | 400,600 | 4.62 |
| 11/24 | 5,710 | -5.0 | 5,866 | 669,000 | 75,200 | 416,500 | 5.54 |
| 11/17 | 6,010 | -7.5 | 5,780 | 1,699,100 | 73,600 | 410,000 | 5.57 |
| 11/10 | 6,500 | +5.5 | 6,360 | 1,048,200 | 94,400 | 405,100 | 4.29 |
| 11/2 | 6,160 | +9.4 | 5,813 | 730,400 | 93,400 | 419,700 | 4.49 |
| 10/27 | 5,630 | -0.5 | 5,468 | 972,400 | 73,900 | 442,100 | 5.98 |
| 10/20 | 5,660 | +0.7 | 5,689 | 448,000 | 80,700 | 453,600 | 5.62 |
| 10/13 | 5,620 | -1.9 | 5,723 | 456,600 | 82,700 | 466,300 | 5.64 |
| 10/6 | 5,730 | -1.7 | 5,692 | 883,000 | 93,700 | 466,000 | 4.97 |
▶︎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