9433東証P貸借
業種 情報・通信業
ＫＤＤＩ 株価時系列データ
PTS
5,026.1
円
(11:14)
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) |
|---|---|---|---|---|---|---|---|
| 12/27 | 4,970 | 5,034 | 4,920 | 5,027 | +57 | +1.2 | 8,604,700 |
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 |
|---|---|---|---|---|---|---|---|
| 5/24 | 4,302 | -0.7 | 4,339 | 14,673,900 | 185,700 | 3,182,400 | 17.14 |
| 5/17 | 4,332 | +0.5 | 4,370 | 22,707,500 | 192,500 | 3,186,900 | 16.56 |
| 5/10 | 4,310 | -2.5 | 4,331 | 16,808,600 | 206,100 | 3,417,100 | 16.58 |
| 5/2 | 4,422 | +1.0 | 4,402 | 9,298,200 | 212,300 | 3,391,500 | 15.98 |
| 4/26 | 4,380 | +3.0 | 4,364 | 26,411,800 | 239,700 | 3,541,800 | 14.78 |
| 4/19 | 4,252 | -1.4 | 4,251 | 23,494,500 | 233,400 | 4,167,400 | 17.86 |
| 4/12 | 4,314 | -2.1 | 4,359 | 21,514,200 | 216,900 | 4,030,400 | 18.58 |
| 4/5 | 4,405 | -1.7 | 4,435 | 21,197,900 | 327,500 | 3,624,400 | 11.07 |
| 3/29 | 4,482 | -2.3 | 4,521 | 27,602,300 | 220,500 | 3,396,700 | 15.40 |
| 3/22 | 4,585 | +1.7 | 4,574 | 22,780,100 | 511,000 | 3,285,600 | 6.43 |
| 3/15 | 4,510 | -3.0 | 4,496 | 31,486,800 | 345,800 | 3,416,500 | 9.88 |
| 3/8 | 4,647 | +2.1 | 4,575 | 30,464,900 | 281,000 | 2,922,100 | 10.40 |
| 3/1 | 4,553 | -1.1 | 4,551 | 30,668,900 | 245,600 | 3,321,900 | 13.53 |
| 2/22 | 4,605 | +0.5 | 4,628 | 19,767,000 | 160,600 | 2,841,500 | 17.69 |
| 2/16 | 4,584 | +2.6 | 4,544 | 26,140,500 | 143,200 | 2,760,800 | 19.28 |
| 2/9 | 4,467 | -9.3 | 4,586 | 54,036,200 | 138,000 | 3,072,100 | 22.26 |
| 2/2 | 4,923 | +1.3 | 4,889 | 14,072,200 | 238,400 | 508,500 | 2.13 |
| 1/26 | 4,859 | -2.7 | 4,960 | 17,835,900 | 327,900 | 502,500 | 1.53 |
| 1/19 | 4,993 | +1.8 | 4,983 | 18,234,800 | 337,700 | 284,400 | 0.84 |
| 1/12 | 4,904 | +6.8 | 4,790 | 19,621,100 | 336,600 | 284,400 | 0.84 |
| 1/5 | 4,594 | +2.4 | 4,570 | 8,453,100 | ー | ー | ー |
| 12/29 | 4,486 | +1.5 | 4,469 | 11,285,700 | 149,400 | 575,300 | 3.85 |
| 12/22 | 4,419 | -0.7 | 4,429 | 17,430,400 | 150,400 | 643,100 | 4.28 |
| 12/15 | 4,448 | -1.7 | 4,496 | 20,433,000 | 167,400 | 552,900 | 3.30 |
| 12/8 | 4,526 | -1.3 | 4,597 | 19,956,600 | 173,500 | 475,100 | 2.74 |
| 12/1 | 4,587 | -1.5 | 4,613 | 21,421,400 | 213,300 | 467,600 | 2.19 |
| 11/24 | 4,657 | +0.1 | 4,632 | 10,626,900 | 214,100 | 387,600 | 1.81 |
| 11/17 | 4,651 | +0.7 | 4,634 | 16,774,100 | 196,500 | 364,200 | 1.85 |
| 11/10 | 4,621 | +3.7 | 4,619 | 24,316,700 | 188,300 | 413,900 | 2.20 |
| 11/2 | 4,458 | -0.3 | 4,482 | 16,193,100 | 193,900 | 592,100 | 3.05 |
▶︎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
