[4762]ＸＮＥＴ:【資産運用システム】金融業や投資顧問会社向け
Yahoo! 【スタンダード/情報･通信業】 売上高:53000 当期純利益:5810 総資産:66800 時価:116億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250728 | 1,395 | 1,396 | 1,386 | 1,386 | 2,200 | -3,500 | 99% | ▼ | 2228 | 0 | 0 | 98% | 5% |
| 20250729 | 1,386 | 1,392 | 1,384 | 1,391 | 3,800 | 1,600 | 100% | ▲ | 7771 | 0 | 0 | 99% | 5% |
| 20250730 | 1,391 | 1,391 | 1,380 | 1,390 | 6,400 | 2,600 | 100% | ▼ | 7717 | 0 | 0 | 100% | 5% |
| 20250731 | 1,386 | 1,395 | 1,385 | 1,385 | 5,400 | -1,000 | 100% | ▼▼ | 2288 | 0 | 0 | 99% | 5% |
| 20250801 | 1,396 | 1,396 | 1,385 | 1,393 | 5,100 | -300 | 101% | ▲ | 2522 | 0 | 0 | 100% | 5% |
| 20250804 | 1,386 | 1,399 | 1,340 | 1,386 | 24,600 | 19,500 | 99% | ▼ | 1777 | 0 | 0 | 99% | 5% |
| 20250805 | 1,386 | 1,389 | 1,359 | 1,369 | 1,000 | -23,600 | 99% | ▼▼ | 8258 | 0 | 0 | 98% | 3% |
| 20250806 | 1,374 | 1,374 | 1,359 | 1,371 | 1,200 | 200 | 100% | ▲ | 7471 | 0 | 0 | 98% | 4% |
| 20250807 | 1,384 | 1,384 | 1,361 | 1,379 | 2,400 | 1,200 | 101% | ▲▲ | 1111 | 0 | 0 | 99% | 4% |
| 20250808 | 1,357 | 1,374 | 1,357 | 1,359 | 2,500 | 100 | 99% | ▼ | 7777 | 0 | 0 | 97% | 3% |
| 20250812 | 1,366 | 1,385 | 1,366 | 1,370 | 5,100 | 2,600 | 101% | ▲ | 1111 | 0 | 0 | 98% | 3% |
| 20250813 | 1,366 | 1,383 | 1,360 | 1,365 | 2,800 | -2,300 | 100% | ▼ | 8858 | 0 | 0 | 98% | 3% |
| 20250814 | 1,360 | 1,361 | 1,356 | 1,361 | 3,300 | 500 | 100% | ▼▼ | 7777 | 0 | 0 | 98% | 2% |
| 20250815 | 1,371 | 1,371 | 1,359 | 1,368 | 1,200 | -2,100 | 101% | ▲ | 2222 | 0 | 0 | 98% | 1% |
| 20250818 | 1,360 | 1,387 | 1,360 | 1,370 | 4,300 | 3,100 | 100% | ▲▲ | 1171 | 0 | 0 | 98% | 1% |
| 20250819 | 1,370 | 1,375 | 1,366 | 1,371 | 1,000 | -3,300 | 100% | ▲▲▲ | 8222 | 0 | 0 | 98% | 1% |
| 20250820 | 1,372 | 1,387 | 1,371 | 1,378 | 1,800 | 800 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 99% | 1% |
| 20250821 | 1,378 | 1,378 | 1,371 | 1,371 | 1,300 | -500 | 99% | ▼ | 8528 | 0 | 0 | 98% | 1% |
| 20250822 | 1,374 | 1,378 | 1,374 | 1,375 | 2,200 | 900 | 100% | ▲ | 4171 | 0 | 0 | 99% | 1% |
| 20250825 | 1,382 | 1,382 | 1,368 | 1,379 | 2,800 | 600 | 100% | ▲▲ | 1711 | 0 | 0 | 99% | 1% |
| 20250826 | 1,380 | 1,394 | 1,377 | 1,387 | 2,200 | -600 | 101% | ▲▲▲ | 2282 | 0 | 0 | 100% | 2% |
| 20250827 | 1,394 | 1,435 | 1,389 | 1,407 | 7,100 | 4,900 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 4% |
TDNET
機関空売り
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-08-22 | 8,100 | 0 | 1,900 | 0 | 6,200 | 0 |
| 2025-08-15 | 8,300 | 0 | 1,800 | 0 | 6,500 | 0 |
| 2025-08-08 | 7,000 | 0 | 1,600 | 0 | 5,400 | 0 |
| 2025-08-01 | 14,300 | 0 | 9,700 | 0 | 4,600 | 0 |