9433東証P貸借
業種 情報・通信業
ＫＤＤＩ 株価時系列データ
PTS
4,940
円
(22:44)
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 |
|---|---|
| 5,105 (24/12/30) | 4,120 (24/06/21) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,105 (24/12/30) | 3,825 (23/01/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/6 | 5,035 | 5,052 | 4,885 | 4,894 | -148 | -2.9 | 5,358,300 |
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 |
|---|---|---|---|---|---|---|---|
| 5/29 | 3,136 | +2.0 | 3,121 | 41,066,400 | 227,200 | 799,400 | 3.52 |
| 5/22 | 3,075 | -2.8 | 3,182 | 28,742,800 | 284,300 | 963,000 | 3.39 |
| 5/15 | 3,165 | -0.3 | 3,168 | 27,012,700 | 306,200 | 487,900 | 1.59 |
| 5/8 | 3,175 | +2.9 | 3,115 | 12,624,900 | ー | ー | ー |
| 5/1 | 3,087 | -2.1 | 3,146 | 22,239,600 | 279,300 | 656,000 | 2.35 |
| 4/24 | 3,153 | -1.6 | 3,171 | 27,000,500 | 302,400 | 632,400 | 2.09 |
| 4/17 | 3,205 | +2.5 | 3,159 | 32,167,400 | 312,000 | 612,800 | 1.96 |
| 4/10 | 3,128 | +0.9 | 3,190 | 43,413,200 | 297,500 | 889,700 | 2.99 |
| 4/3 | 3,099 | -7.1 | 3,134 | 51,274,500 | 271,900 | 462,100 | 1.70 |
| 3/27 | 3,337 | +13.9 | 3,089 | 75,050,200 | 1,804,800 | 614,700 | 0.34 |
| 3/19 | 2,930 | +6.0 | 2,813 | 81,609,000 | 591,100 | 1,037,800 | 1.76 |
| 3/13 | 2,763 | -14.1 | 3,024 | 74,691,200 | 407,400 | 747,900 | 1.84 |
| 3/6 | 3,217 | +5.2 | 3,145 | 53,408,400 | 505,000 | 550,900 | 1.09 |
| 2/28 | 3,058 | -10.7 | 3,244 | 39,513,100 | 306,700 | 588,300 | 1.92 |
| 2/21 | 3,425 | 0.0 | 3,406 | 19,013,700 | 604,200 | 269,900 | 0.45 |
| 2/14 | 3,425 | +0.4 | 3,427 | 17,618,100 | 639,600 | 271,600 | 0.42 |
| 2/7 | 3,411 | +4.3 | 3,324 | 32,558,700 | 978,800 | 256,100 | 0.26 |
| 1/31 | 3,271 | +0.3 | 3,270 | 18,400,100 | 760,000 | 538,400 | 0.71 |
| 1/24 | 3,263 | -0.1 | 3,279 | 17,502,900 | 565,200 | 575,300 | 1.02 |
| 1/17 | 3,265 | -0.7 | 3,270 | 17,412,000 | 559,800 | 530,400 | 0.95 |
| 1/10 | 3,288 | +1.1 | 3,259 | 24,728,400 | 659,600 | 391,300 | 0.59 |
| 12/30 | 3,253 | -0.4 | 3,255 | 3,068,300 | ー | ー | ー |
| 12/27 | 3,267 | -0.6 | 3,274 | 13,135,300 | 639,400 | 418,900 | 0.66 |
| 12/20 | 3,287 | +2.1 | 3,260 | 29,924,700 | 732,900 | 392,200 | 0.54 |
| 12/13 | 3,218 | +1.8 | 3,210 | 24,895,100 | 673,800 | 467,000 | 0.69 |
| 12/6 | 3,160 | +0.7 | 3,159 | 21,844,200 | 728,700 | 585,900 | 0.80 |
| 11/29 | 3,139 | -0.6 | 3,167 | 18,539,800 | 699,200 | 639,000 | 0.91 |
| 11/22 | 3,158 | -1.1 | 3,164 | 24,020,700 | 772,700 | 567,100 | 0.73 |
| 11/15 | 3,193 | +0.4 | 3,187 | 19,091,000 | 798,400 | 449,700 | 0.56 |
| 11/8 | 3,179 | +4.6 | 3,184 | 27,599,600 | 802,900 | 407,700 | 0.51 |
▶︎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
