！決算発表予定日 2025/02/12
9682東証P貸借
業種 情報・通信業
ＤＴＳ 株価時系列データ
PTS
4,210.5
円
(09:35)
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 |
|---|---|
| 4,380 (24/05/07) | 3,460 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 4,380 (24/05/07) | 3,435 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 4,135 | 4,305 | 4,135 | 4,210 | +75 | +1.8 | 432,700 |
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 |
|---|---|---|---|---|---|---|---|
| 1/24 | 4,135 | +2.7 | 4,093 | 418,200 | 4,800 | 10,500 | 2.19 |
| 1/17 | 4,025 | -1.8 | 4,054 | 360,900 | 4,700 | 8,200 | 1.74 |
| 1/10 | 4,100 | -2.3 | 4,169 | 526,600 | 4,600 | 7,900 | 1.72 |
| 12/30 | 4,195 | -0.2 | 4,209 | 83,100 | ー | ー | ー |
| 12/27 | 4,205 | -0.2 | 4,208 | 384,000 | 5,200 | 5,300 | 1.02 |
| 12/20 | 4,215 | -1.1 | 4,256 | 674,500 | 6,400 | 5,300 | 0.83 |
| 12/13 | 4,260 | +1.8 | 4,243 | 672,000 | 5,800 | 5,800 | 1.00 |
| 12/6 | 4,185 | +0.6 | 4,241 | 475,000 | 5,800 | 6,000 | 1.03 |
| 11/29 | 4,160 | +2.7 | 4,134 | 410,100 | 5,800 | 8,100 | 1.40 |
| 11/22 | 4,050 | +1.5 | 4,013 | 335,600 | 5,500 | 6,100 | 1.11 |
| 11/15 | 3,990 | -0.3 | 4,024 | 377,200 | 5,400 | 5,800 | 1.07 |
| 11/8 | 4,000 | +2.7 | 3,962 | 323,600 | 6,500 | 6,000 | 0.92 |
| 11/1 | 3,895 | +1.4 | 3,916 | 1,020,900 | 6,800 | 6,900 | 1.01 |
| 10/25 | 3,840 | -2.8 | 3,883 | 345,300 | 6,500 | 8,100 | 1.25 |
| 10/18 | 3,950 | -1.0 | 3,986 | 419,600 | 7,400 | 6,700 | 0.91 |
| 10/11 | 3,990 | +0.1 | 4,007 | 584,000 | 7,000 | 6,000 | 0.86 |
| 10/4 | 3,985 | -2.8 | 4,036 | 471,300 | 6,900 | 4,500 | 0.65 |
| 9/27 | 4,100 | +3.5 | 4,054 | 341,500 | 6,300 | 4,700 | 0.75 |
| 9/20 | 3,960 | +0.5 | 3,971 | 380,300 | 6,800 | 5,600 | 0.82 |
| 9/13 | 3,940 | -3.8 | 3,977 | 446,200 | 11,000 | 6,100 | 0.55 |
| 9/6 | 4,095 | -0.6 | 4,116 | 369,700 | 7,100 | 5,100 | 0.72 |
| 8/30 | 4,120 | +0.2 | 4,096 | 823,900 | 7,500 | 6,200 | 0.83 |
| 8/23 | 4,110 | +3.4 | 4,033 | 467,700 | 5,700 | 13,100 | 2.30 |
| 8/16 | 3,975 | +1.5 | 3,987 | 588,700 | 6,200 | 14,800 | 2.39 |
| 8/9 | 3,915 | -2.1 | 3,848 | 721,700 | 6,600 | 4,900 | 0.74 |
| 8/2 | 4,000 | -5.8 | 4,228 | 674,800 | 6,000 | 5,800 | 0.97 |
| 7/26 | 4,245 | -0.8 | 4,200 | 503,000 | 9,200 | 11,300 | 1.23 |
| 7/19 | 4,280 | +0.4 | 4,281 | 266,800 | 5,600 | 7,500 | 1.34 |
| 7/12 | 4,265 | +3.1 | 4,201 | 475,500 | 5,800 | 7,300 | 1.26 |
| 7/5 | 4,135 | -1.9 | 4,189 | 375,700 | 5,600 | 8,200 | 1.46 |
▶︎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
