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 |
|---|---|---|---|---|---|---|---|
| 9/2 | 4,280 | +0.1 | 4,264 | 23,466,900 | 541,600 | 670,200 | 1.24 |
| 8/26 | 4,274 | +1.8 | 4,253 | 16,266,700 | 374,600 | 745,500 | 1.99 |
| 8/19 | 4,200 | +1.1 | 4,194 | 16,236,300 | 360,600 | 976,200 | 2.71 |
| 8/12 | 4,153 | -1.4 | 4,173 | 15,637,600 | 424,900 | 1,002,200 | 2.36 |
| 8/5 | 4,213 | -1.8 | 4,183 | 20,879,500 | 494,600 | 987,500 | 2.00 |
| 7/29 | 4,292 | -3.7 | 4,396 | 19,387,600 | 1,033,900 | 547,300 | 0.53 |
| 7/22 | 4,458 | +1.3 | 4,411 | 16,949,600 | 1,184,200 | 381,000 | 0.32 |
| 7/15 | 4,402 | +2.5 | 4,411 | 18,719,500 | 1,324,700 | 431,700 | 0.33 |
| 7/8 | 4,293 | -0.5 | 4,281 | 38,719,100 | 1,339,600 | 528,700 | 0.39 |
| 7/1 | 4,313 | -2.9 | 4,328 | 31,070,100 | 520,500 | 519,400 | 1.00 |
| 6/24 | 4,442 | +2.3 | 4,443 | 21,420,900 | 598,200 | 428,400 | 0.72 |
| 6/17 | 4,343 | -3.2 | 4,389 | 25,487,300 | 546,400 | 472,600 | 0.86 |
| 6/10 | 4,488 | +0.0 | 4,490 | 24,108,900 | 617,500 | 474,500 | 0.77 |
| 6/3 | 4,489 | -1.2 | 4,519 | 27,448,200 | 642,000 | 502,700 | 0.78 |
| 5/27 | 4,544 | +0.4 | 4,563 | 19,389,600 | 630,700 | 487,700 | 0.77 |
| 5/20 | 4,526 | +6.6 | 4,470 | 24,349,800 | 664,600 | 334,200 | 0.50 |
| 5/13 | 4,247 | -1.4 | 4,279 | 24,503,600 | 696,500 | 284,500 | 0.41 |
| 5/6 | 4,306 | -0.7 | 4,303 | 11,162,400 | ー | ー | ー |
| 4/28 | 4,335 | +1.5 | 4,268 | 20,629,800 | 650,700 | 260,200 | 0.40 |
| 4/22 | 4,270 | +1.3 | 4,231 | 17,597,600 | 678,900 | 312,400 | 0.46 |
| 4/15 | 4,214 | +1.6 | 4,156 | 19,541,000 | 650,100 | 310,500 | 0.48 |
| 4/8 | 4,146 | +2.9 | 4,083 | 24,314,700 | 624,300 | 363,600 | 0.58 |
| 4/1 | 4,030 | -1.4 | 4,028 | 31,995,700 | 591,200 | 454,900 | 0.77 |
| 3/25 | 4,087 | +1.9 | 4,114 | 23,264,500 | 943,100 | 384,000 | 0.41 |
| 3/18 | 4,012 | +3.7 | 3,975 | 30,535,300 | 689,500 | 275,300 | 0.40 |
| 3/11 | 3,870 | +1.3 | 3,794 | 28,394,300 | 517,900 | 307,700 | 0.59 |
| 3/4 | 3,820 | +3.5 | 3,783 | 22,320,700 | 396,900 | 376,100 | 0.95 |
| 2/25 | 3,691 | -2.3 | 3,746 | 15,858,100 | 269,400 | 444,700 | 1.65 |
| 2/18 | 3,779 | +0.3 | 3,762 | 20,215,700 | 341,000 | 400,300 | 1.17 |
| 2/10 | 3,769 | +0.5 | 3,773 | 17,188,600 | 365,500 | 437,200 | 1.20 |
▶︎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
