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) | 3,200 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,945 (24/04/08) | 3,200 (24/05/30) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,365 | 3,375 | 3,200 | 3,300 | -50 | -1.5 | 616,000 |
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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/17 | 3,605 | -4.1 | 3,619 | 297,900 | 6,200 | 18,800 | 3.03 |
| 3/10 | 3,760 | +1.4 | 3,755 | 278,600 | 11,900 | 7,900 | 0.66 |
| 3/3 | 3,710 | +1.9 | 3,685 | 250,300 | 7,800 | 10,500 | 1.35 |
| 2/24 | 3,640 | +0.4 | 3,620 | 133,700 | 5,600 | 12,900 | 2.30 |
| 2/17 | 3,625 | -2.4 | 3,653 | 209,600 | 6,000 | 11,900 | 1.98 |
| 2/10 | 3,715 | +3.6 | 3,682 | 227,700 | 8,300 | 9,400 | 1.13 |
| 2/3 | 3,585 | -1.4 | 3,665 | 263,400 | 4,400 | 20,300 | 4.61 |
| 1/27 | 3,635 | +4.9 | 3,572 | 198,900 | 3,300 | 17,900 | 5.42 |
| 1/20 | 3,465 | +2.4 | 3,446 | 171,900 | 2,200 | 21,200 | 9.64 |
| 1/13 | 3,385 | -1.6 | 3,435 | 170,100 | 2,100 | 24,000 | 11.43 |
| 1/6 | 3,440 | -4.6 | 3,530 | 335,300 | 2,400 | 25,100 | 10.46 |
| 12/30 | 3,605 | +3.0 | 3,575 | 210,100 | 7,800 | 25,100 | 3.22 |
| 12/23 | 3,500 | -4.1 | 3,528 | 292,600 | 5,400 | 24,100 | 4.46 |
| 12/16 | 3,650 | +0.6 | 3,649 | 216,900 | 9,300 | 16,100 | 1.73 |
| 12/9 | 3,630 | -0.8 | 3,632 | 216,300 | 9,200 | 16,200 | 1.76 |
| 12/2 | 3,660 | -4.9 | 3,729 | 262,300 | 13,600 | 11,800 | 0.87 |
| 11/25 | 3,850 | +4.9 | 3,775 | 162,500 | 21,400 | 7,700 | 0.36 |
| 11/18 | 3,670 | -3.4 | 3,673 | 166,300 | 18,100 | 8,700 | 0.48 |
| 11/11 | 3,800 | +3.1 | 3,709 | 249,800 | 19,500 | 7,900 | 0.41 |
| 11/4 | 3,685 | -0.5 | 3,767 | 290,600 | 16,700 | 9,800 | 0.59 |
| 10/28 | 3,705 | -1.6 | 3,724 | 411,100 | 18,800 | 5,900 | 0.31 |
| 10/21 | 3,765 | +0.7 | 3,716 | 179,500 | 18,300 | 4,800 | 0.26 |
| 10/14 | 3,740 | +1.4 | 3,658 | 278,000 | 19,500 | 5,800 | 0.30 |
| 10/7 | 3,690 | +7.6 | 3,608 | 322,600 | 18,300 | 5,000 | 0.27 |
| 9/30 | 3,430 | -1.3 | 3,428 | 288,800 | 8,200 | 15,600 | 1.90 |
| 9/22 | 3,475 | +0.4 | 3,480 | 92,200 | 9,400 | 10,900 | 1.16 |
| 9/16 | 3,460 | -3.4 | 3,544 | 183,600 | 9,400 | 11,200 | 1.19 |
| 9/9 | 3,580 | +2.3 | 3,519 | 302,600 | 15,300 | 7,800 | 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