9433東証P貸借
業種 情報・通信業
ＫＤＤＩ 株価時系列データ
PTS
4,976
円
(20:44)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,083 (24/11/15) | 4,120 (24/06/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,083 (24/11/15) | 4,120 (24/06/21) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/26 | 4,970 | 5,010 | 4,920 | 4,977 | +7 | +0.1 | 10,288,500 |
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 |
|---|---|---|---|---|---|---|---|
| 12/20 | 4,970 | -0.2 | 4,973 | 15,527,200 | 188,300 | 462,500 | 2.46 |
| 12/13 | 4,978 | +0.8 | 4,979 | 17,981,300 | 193,200 | 466,700 | 2.42 |
| 12/6 | 4,937 | -0.3 | 4,947 | 18,190,700 | 191,000 | 491,400 | 2.57 |
| 11/29 | 4,950 | -1.6 | 4,952 | 19,696,300 | 209,200 | 424,300 | 2.03 |
| 11/22 | 5,030 | +0.1 | 5,018 | 15,252,100 | 279,000 | 372,900 | 1.34 |
| 11/15 | 5,026 | +2.5 | 4,995 | 19,872,200 | 242,300 | 393,200 | 1.62 |
| 11/8 | 4,905 | +3.1 | 4,845 | 20,092,400 | 228,200 | 445,700 | 1.95 |
| 11/1 | 4,760 | +0.7 | 4,800 | 21,359,200 | 282,100 | 516,600 | 1.83 |
| 10/25 | 4,726 | -1.5 | 4,725 | 14,445,700 | 265,200 | 513,100 | 1.93 |
| 10/18 | 4,800 | +1.8 | 4,792 | 14,315,400 | 240,400 | 515,500 | 2.14 |
| 10/11 | 4,715 | +0.6 | 4,744 | 20,499,100 | 238,200 | 576,300 | 2.42 |
| 10/4 | 4,687 | -1.7 | 4,636 | 22,040,400 | 223,300 | 641,100 | 2.87 |
| 9/27 | 4,769 | -0.7 | 4,787 | 20,535,100 | 227,600 | 553,500 | 2.43 |
| 9/20 | 4,804 | +0.9 | 4,777 | 21,469,400 | 329,200 | 540,600 | 1.64 |
| 9/13 | 4,763 | -1.8 | 4,780 | 23,969,300 | 328,400 | 530,000 | 1.61 |
| 9/6 | 4,851 | -1.2 | 4,874 | 18,823,800 | 323,500 | 455,000 | 1.41 |
| 8/30 | 4,911 | +2.5 | 4,892 | 23,787,700 | 342,600 | 509,300 | 1.49 |
| 8/23 | 4,792 | +2.9 | 4,761 | 19,347,400 | 352,100 | 552,600 | 1.57 |
| 8/16 | 4,657 | +3.3 | 4,574 | 18,540,000 | 321,400 | 602,100 | 1.87 |
| 8/9 | 4,509 | +3.0 | 4,436 | 51,898,200 | 295,100 | 789,300 | 2.67 |
| 8/2 | 4,376 | -3.0 | 4,456 | 28,047,600 | 257,400 | 1,508,400 | 5.86 |
| 7/26 | 4,513 | -1.6 | 4,568 | 17,317,600 | 261,600 | 1,630,300 | 6.23 |
| 7/19 | 4,586 | +1.4 | 4,556 | 15,700,700 | 257,400 | 1,930,700 | 7.50 |
| 7/12 | 4,525 | +3.0 | 4,494 | 24,798,900 | 237,700 | 2,249,700 | 9.46 |
| 7/5 | 4,395 | +3.3 | 4,372 | 17,749,900 | 222,500 | 2,755,600 | 12.38 |
| 6/28 | 4,254 | +2.0 | 4,230 | 29,751,100 | 187,200 | 3,065,800 | 16.38 |
| 6/21 | 4,171 | -1.2 | 4,167 | 22,423,800 | 191,100 | 3,322,900 | 17.39 |
| 6/14 | 4,222 | -1.0 | 4,264 | 23,619,100 | 165,000 | 3,269,400 | 19.81 |
| 6/7 | 4,263 | -1.7 | 4,308 | 21,011,800 | 162,200 | 3,194,000 | 19.69 |
| 5/31 | 4,337 | +0.8 | 4,321 | 23,485,600 | 215,300 | 2,940,400 | 13.66 |
▶︎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
