[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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250829 | 1,405 | 1,427 | 1,401 | 1,422 | 2,800 | 1,500 | 101% | ▲ | 1171 | 0 | 0 | 100% | 5% |
| 20250910 | 1,420 | 1,420 | 1,410 | 1,420 | 1,300 | -1,500 | 100% | ▲ | 8282 | 0 | 0 | 100% | 4% |
| 20250912 | 1,413 | 1,420 | 1,402 | 1,419 | 2,800 | 800 | 100% | -- | 4714 | 0 | 0 | 100% | 4% |
| 20250911 | 1,410 | 1,420 | 1,408 | 1,419 | 2,000 | 700 | 100% | ▼ | 4777 | 0 | 0 | 100% | 4% |
| 20250904 | 1,409 | 1,428 | 1,404 | 1,419 | 1,700 | -1,700 | 101% | ▲ | 8882 | 0 | 0 | 100% | 4% |
| 20250901 | 1,436 | 1,436 | 1,405 | 1,415 | 4,600 | 1,800 | 100% | ▼ | 1117 | 0 | 0 | 100% | 4% |
| 20250909 | 1,429 | 1,429 | 1,403 | 1,414 | 2,800 | 700 | 100% | -- | 1414 | 0 | 0 | 99% | 4% |
| 20250908 | 1,404 | 1,414 | 1,403 | 1,414 | 2,100 | 300 | 101% | ▲ | 7171 | 0 | 0 | 99% | 4% |
| 20250902 | 1,415 | 1,420 | 1,411 | 1,411 | 600 | -4,000 | 100% | ▼▼ | 8288 | 0 | 0 | 99% | 4% |
| 20250917 | 1,400 | 1,414 | 1,400 | 1,410 | 3,100 | -900 | 101% | ▲ | 2882 | 0 | 0 | 99% | 3% |
| 20250903 | 1,411 | 1,430 | 1,408 | 1,408 | 3,400 | 2,800 | 100% | ▼▼▼ | 1777 | 0 | 0 | 99% | 4% |
| 20250827 | 1,394 | 1,435 | 1,389 | 1,407 | 7,100 | 4,900 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 100% | 4% |
| 20250918 | 1,405 | 1,411 | 1,401 | 1,406 | 2,800 | -300 | 100% | ▼ | 8228 | 0 | 0 | 99% | 3% |
| 20250828 | 1,409 | 1,410 | 1,400 | 1,405 | 1,300 | -5,800 | 100% | ▼ | 8228 | 0 | 0 | 100% | 3% |
| 20250905 | 1,420 | 1,433 | 1,402 | 1,404 | 1,800 | 100 | 99% | ▼ | 1717 | 0 | 0 | 99% | 3% |
| 20250916 | 1,407 | 1,413 | 1,401 | 1,402 | 4,000 | 1,200 | 99% | ▼ | 7777 | 0 | 0 | 99% | 2% |
| 20250826 | 1,380 | 1,394 | 1,377 | 1,387 | 2,200 | -600 | 101% | ▲▲▲ | 2282 | 0 | 0 | 100% | 2% |
| 20250825 | 1,382 | 1,382 | 1,368 | 1,379 | 2,800 | 600 | 100% | ▲▲ | 1711 | 0 | 0 | 99% | 1% |
| 20250820 | 1,372 | 1,387 | 1,371 | 1,378 | 1,800 | 800 | 101% | ▲▲▲▲ | 1111 | 0 | 0 | 99% | 1% |
| 20250822 | 1,374 | 1,378 | 1,374 | 1,375 | 2,200 | 900 | 100% | ▲ | 4171 | 0 | 0 | 99% | 1% |
| 20250821 | 1,378 | 1,378 | 1,371 | 1,371 | 1,300 | -500 | 99% | ▼ | 8528 | 0 | 0 | 98% | 1% |
| 20250819 | 1,370 | 1,375 | 1,366 | 1,371 | 1,000 | -3,300 | 100% | ▲▲▲ | 8222 | 0 | 0 | 98% | 1% |
| 20250818 | 1,360 | 1,387 | 1,360 | 1,370 | 4,300 | 3,100 | 100% | ▲▲ | 1171 | 0 | 0 | 98% | 1% |
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 |
| 2025-08-29 | 8,300 | 0 | 1,900 | 0 | 6,400 | 0 |
| 2025-09-05 | 9,200 | 0 | 2,000 | 0 | 7,200 | 0 |
| 2025-09-12 | 9,600 | 0 | 1,900 | 0 | 7,700 | 0 |