9746東証P貸借
業種 情報・通信業
ＴＫＣ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,970 (23/06/23) | 3,395 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,945 (24/04/08) | 3,470 (24/05/13) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,525 | 3,535 | 3,440 | 3,450 | -80 | -2.3 | 441,000 |
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 |
|---|---|---|---|---|---|---|---|
| 10/13 | 3,485 | -1.8 | 3,547 | 190,000 | 28,200 | 57,800 | 2.05 |
| 10/6 | 3,550 | -2.5 | 3,590 | 265,500 | 27,800 | 53,300 | 1.92 |
| 9/29 | 3,640 | +2.5 | 3,628 | 242,200 | 27,900 | 48,400 | 1.73 |
| 9/22 | 3,550 | -3.5 | 3,601 | 183,100 | 27,900 | 48,300 | 1.73 |
| 9/15 | 3,680 | +1.2 | 3,653 | 196,100 | 34,200 | 43,400 | 1.27 |
| 9/8 | 3,635 | -1.8 | 3,701 | 223,000 | 20,500 | 45,000 | 2.20 |
| 9/1 | 3,700 | +3.8 | 3,644 | 218,500 | 7,000 | 43,800 | 6.26 |
| 8/25 | 3,565 | -0.7 | 3,555 | 206,600 | 3,400 | 45,700 | 13.44 |
| 8/18 | 3,590 | -0.7 | 3,615 | 264,200 | 7,100 | 45,200 | 6.37 |
| 8/10 | 3,615 | +0.6 | 3,607 | 159,200 | 8,000 | 44,600 | 5.58 |
| 8/4 | 3,595 | -2.4 | 3,637 | 246,700 | 14,000 | 45,100 | 3.22 |
| 7/28 | 3,685 | -0.9 | 3,694 | 193,500 | 15,900 | 41,400 | 2.60 |
| 7/21 | 3,720 | -1.7 | 3,791 | 129,900 | 17,000 | 30,600 | 1.80 |
| 7/14 | 3,785 | +1.2 | 3,760 | 174,600 | 19,000 | 25,000 | 1.32 |
| 7/7 | 3,740 | -3.7 | 3,818 | 245,400 | 19,200 | 26,700 | 1.39 |
| 6/30 | 3,885 | +0.3 | 3,870 | 180,000 | 20,200 | 24,500 | 1.21 |
| 6/23 | 3,875 | -0.5 | 3,893 | 228,000 | 23,700 | 15,000 | 0.63 |
| 6/16 | 3,895 | +4.1 | 3,862 | 220,900 | 20,800 | 5,400 | 0.26 |
| 6/9 | 3,740 | +0.1 | 3,752 | 248,300 | 10,700 | 4,800 | 0.45 |
| 6/2 | 3,735 | +3.8 | 3,686 | 409,100 | 5,600 | 9,000 | 1.61 |
| 5/26 | 3,600 | -3.6 | 3,674 | 213,600 | 2,300 | 14,700 | 6.39 |
| 5/19 | 3,735 | +1.8 | 3,717 | 251,300 | 5,700 | 7,600 | 1.33 |
| 5/12 | 3,670 | +0.4 | 3,664 | 238,800 | 3,200 | 13,500 | 4.22 |
| 5/2 | 3,655 | -0.3 | 3,682 | 112,300 | ー | ー | ー |
| 4/28 | 3,665 | +0.7 | 3,619 | 726,600 | 1,600 | 14,100 | 8.81 |
| 4/21 | 3,640 | -0.8 | 3,644 | 247,300 | 3,600 | 16,300 | 4.53 |
| 4/14 | 3,670 | +4.0 | 3,563 | 343,000 | 2,800 | 16,800 | 6.00 |
| 4/7 | 3,530 | -3.8 | 3,564 | 401,000 | 1,500 | 26,800 | 17.87 |
| 3/31 | 3,670 | +2.5 | 3,637 | 249,200 | 3,900 | 19,700 | 5.05 |
| 3/24 | 3,580 | -0.7 | 3,546 | 224,400 | 5,300 | 22,300 | 4.21 |
▶︎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