9433東証P貸借
業種 情報・通信業
ＫＤＤＩ 株価時系列データ
PTS
5,038
円
(23:22)
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 | 5,073 | 4,920 | 5,059 | +89 | +1.8 | 14,313,900 |
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 |
|---|---|---|---|---|---|---|---|
| 3/31 | 4,093 | +1.8 | 4,109 | 23,115,400 | 114,600 | 659,000 | 5.75 |
| 3/24 | 4,022 | -1.0 | 4,064 | 15,117,700 | 740,500 | 955,300 | 1.29 |
| 3/17 | 4,063 | -1.2 | 4,040 | 23,218,800 | 376,100 | 932,800 | 2.48 |
| 3/10 | 4,113 | +1.6 | 4,114 | 21,797,600 | 273,200 | 913,400 | 3.34 |
| 3/3 | 4,048 | +0.4 | 4,007 | 18,371,700 | 173,800 | 1,071,200 | 6.16 |
| 2/24 | 4,034 | +1.1 | 4,012 | 12,894,600 | 125,800 | 1,109,500 | 8.82 |
| 2/17 | 3,991 | +0.5 | 4,004 | 16,005,000 | 107,200 | 1,139,000 | 10.63 |
| 2/10 | 3,973 | +1.6 | 3,973 | 21,055,700 | 111,600 | 1,235,600 | 11.07 |
| 2/3 | 3,912 | -3.1 | 4,000 | 21,688,500 | 170,700 | 1,363,500 | 7.99 |
| 1/27 | 4,039 | +1.4 | 4,072 | 19,500,200 | 143,800 | 1,072,700 | 7.46 |
| 1/20 | 3,984 | +2.6 | 3,898 | 20,465,000 | 125,400 | 1,370,400 | 10.93 |
| 1/13 | 3,885 | -2.6 | 3,915 | 17,419,600 | 107,600 | 1,549,000 | 14.40 |
| 1/6 | 3,988 | +0.2 | 3,990 | 10,844,600 | 103,700 | 1,249,400 | 12.05 |
| 12/30 | 3,982 | -2.1 | 4,011 | 12,383,500 | 126,500 | 1,224,900 | 9.68 |
| 12/23 | 4,066 | +2.0 | 4,027 | 19,702,300 | 135,100 | 1,171,000 | 8.67 |
| 12/16 | 3,985 | -0.8 | 4,010 | 19,155,400 | 356,800 | 1,537,900 | 4.31 |
| 12/9 | 4,018 | +0.4 | 4,001 | 22,656,600 | 365,400 | 1,403,100 | 3.84 |
| 12/2 | 4,004 | -2.5 | 4,079 | 27,774,300 | 191,300 | 1,531,500 | 8.01 |
| 11/25 | 4,106 | -0.2 | 4,108 | 18,156,400 | 203,000 | 1,219,100 | 6.01 |
| 11/18 | 4,116 | -3.6 | 4,087 | 34,656,400 | 194,500 | 1,132,800 | 5.82 |
| 11/11 | 4,271 | +0.4 | 4,275 | 22,913,400 | 218,000 | 539,400 | 2.47 |
| 11/4 | 4,255 | -2.9 | 4,349 | 21,719,400 | 215,400 | 584,300 | 2.71 |
| 10/28 | 4,383 | +2.1 | 4,367 | 26,652,700 | 243,900 | 436,200 | 1.79 |
| 10/21 | 4,292 | +1.1 | 4,267 | 21,237,500 | 216,700 | 576,700 | 2.66 |
| 10/14 | 4,247 | -0.1 | 4,220 | 20,856,300 | 190,100 | 607,400 | 3.20 |
| 10/7 | 4,253 | +0.2 | 4,269 | 23,707,100 | 214,300 | 591,200 | 2.76 |
| 9/30 | 4,243 | -0.9 | 4,241 | 30,735,700 | 233,900 | 637,100 | 2.72 |
| 9/22 | 4,280 | -0.4 | 4,314 | 13,029,100 | 246,500 | 669,400 | 2.72 |
| 9/16 | 4,296 | -2.8 | 4,344 | 19,964,100 | 267,900 | 601,900 | 2.25 |
| 9/9 | 4,420 | +3.3 | 4,335 | 22,511,800 | 441,700 | 475,400 | 1.08 |
▶︎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
