[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/25情報･通信業】 売上高:53000 当期純利益:5810 総資産:66800 時価:125億円
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251215 | 1,424 | 1,424 | 1,406 | 1,409 | 3,500 | -300 | 99% | ▼ | 8858 | 0 | 11 | 99% | 2% |
| 20251230 | 1,498 | 1,523 | 1,470 | 1,523 | 5,900 | -5,200 | 102% | ▲▲▲ | 2222 | 0 | 0 | 100% | 10% |
| 20251229 | 1,451 | 1,500 | 1,451 | 1,498 | 11,100 | 10,000 | 105% | ▲▲ | 1111 | 0 | 0 | 100% | 9% |
| 20251226 | 1,410 | 1,423 | 1,408 | 1,421 | 1,100 | 200 | 101% | ▲ | 7171 | 0 | 2 | 99% | 3% |
| 20251225 | 1,420 | 1,428 | 1,405 | 1,412 | 900 | 100 | 99% | ▼ | 1747 | 0 | 3 | 99% | 2% |
| 20251224 | 1,420 | 1,426 | 1,415 | 1,426 | 800 | 300 | 100% | ▲ | 1111 | 0 | 4 | 100% | 3% |
| 20251223 | 1,398 | 1,424 | 1,398 | 1,424 | 500 | -300 | 100% | ▼ | 8888 | 0 | 5 | 100% | 3% |
| 20251222 | 1,415 | 1,428 | 1,399 | 1,428 | 800 | 0 | 101% | ▲ | 2852 | 0 | 6 | 100% | 3% |
| 20251219 | 1,415 | 1,424 | 1,415 | 1,415 | 800 | 300 | 100% | ▼▼ | 7447 | 0 | 7 | 99% | 3% |
| 20251218 | 1,415 | 1,429 | 1,415 | 1,416 | 500 | -400 | 99% | ▼ | 5288 | 0 | 8 | 99% | 3% |
| 20251217 | 1,420 | 1,429 | 1,406 | 1,429 | 900 | -400 | 100% | -- | 8825 | 0 | 9 | 100% | 4% |
| 20251216 | 1,411 | 1,430 | 1,408 | 1,429 | 1,300 | -2,200 | 101% | ▲ | 2282 | 0 | 10 | 100% | 4% |
| 20251128 | 1,400 | 1,409 | 1,388 | 1,409 | 1,100 | -1,800 | 101% | ▲▲▲ | 8222 | 0 | 0 | 99% | 1% |
| 20251212 | 1,424 | 1,457 | 1,424 | 1,424 | 3,800 | 1,100 | 101% | ▲▲ | 1111 | 0 | 12 | 100% | 3% |
| 20251211 | 1,403 | 1,409 | 1,403 | 1,409 | 2,700 | 600 | 101% | ▲ | 1111 | 0 | 13 | 99% | 2% |
| 20251210 | 1,384 | 1,398 | 1,384 | 1,389 | 2,100 | 900 | 99% | ▼ | 7147 | 0 | 14 | 98% | 1% |
| 20251209 | 1,384 | 1,399 | 1,381 | 1,399 | 1,200 | -1,000 | 101% | ▲▲ | 5522 | 0 | 15 | 99% | 1% |
| 20251208 | 1,381 | 1,399 | 1,381 | 1,387 | 2,200 | 1,700 | 101% | ▲ | 7171 | 0 | 16 | 98% | 1% |
| 20251205 | 1,385 | 1,406 | 1,380 | 1,380 | 500 | -1,100 | 99% | ▼▼▼ | 8888 | 0 | 17 | 97% | 0% |
| 20251204 | 1,395 | 1,409 | 1,390 | 1,393 | 1,600 | 100 | 100% | ▼▼ | 1117 | 0 | 18 | 98% | 0% |
| 20251203 | 1,390 | 1,400 | 1,384 | 1,395 | 1,500 | -1,900 | 100% | ▼ | 8858 | 0 | 19 | 98% | 0% |
| 20251202 | 1,390 | 1,408 | 1,386 | 1,400 | 3,400 | 1,700 | 101% | ▲ | 7771 | 0 | 20 | 98% | 1% |
| 20251201 | 1,424 | 1,424 | 1,390 | 1,390 | 1,700 | 600 | 99% | ▼ | 1117 | 0 | 0 | 97% | 0% |
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 |
|---|---|---|---|---|---|---|
| 2025-11-28 | 11,400 | 0 | 1,500 | 0 | 9,900 | 0 |
| 2025-12-05 | 11,400 | 0 | 1,500 | 0 | 9,900 | 0 |
| 2025-12-12 | 11,200 | 0 | 1,500 | 0 | 9,700 | 0 |
| 2025-12-19 | 11,900 | 0 | 2,300 | 0 | 9,600 | 0 |