| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240725 | 573 | 573 | 549 | 555 | 9,100 | -15 | 97% | 97% | 246% | ▼ | 100% | 105% | 105% | 97% | 102% |
| 20240726 | 555 | 557 | 555 | 556 | 1,300 | 1 | 100% | 100% | 14% | ▲ | 100% | 96% | 105% | 98% | 102% |
| 20240729 | 556 | 556 | 555 | 555 | 600 | -1 | 100% | 100% | 46% | ▼ | 101% | 90% | 105% | 97% | 102% |
| 20240730 | 553 | 558 | 553 | 557 | 1,300 | 2 | 100% | 101% | 217% | ▲ | 106% | 82% | 106% | 98% | 102% |
| 20240731 | 549 | 580 | 549 | 580 | 5,800 | 23 | 104% | 106% | 446% | ▲▲ | 99% | 84% | 108% | 100% | 106% |
| 20240801 | 540 | 540 | 522 | 534 | 10,700 | -46 | 92% | 99% | 184% | ▼ | 95% | 88% | 112% | 92% | 100% |
| 20240802 | 522 | 524 | 496 | 498 | 13,900 | -36 | 93% | 95% | 130% | ▼▼ | 91% | 94% | 120% | 86% | 100% |
| 20240805 | 486 | 486 | 440 | 440 | 14,700 | -58 | 88% | 91% | 106% | ▼▼▼ | 101% | 106% | 130% | 76% | 100% |
| 20240806 | 447 | 463 | 447 | 451 | 4,500 | 11 | 103% | 101% | 31% | ▲ | 101% | 108% | 130% | 78% | 103% |
| 20240807 | 449 | 458 | 449 | 453 | 2,500 | 2 | 100% | 101% | 56% | ▲▲ | 102% | 111% | 128% | 78% | 103% |
| 20240808 | 450 | 461 | 450 | 459 | 2,700 | 6 | 101% | 102% | 108% | ▲▲▲ | 99% | 113% | 124% | 79% | 104% |
| 20240809 | 465 | 465 | 456 | 459 | 1,400 | 0 | 100% | 99% | 52% | -- | 101% | 112% | 123% | 79% | 104% |
| 20240813 | 467 | 472 | 465 | 472 | 1,300 | 13 | 103% | 101% | 93% | ▲ | 103% | 116% | 122% | 81% | 107% |
| 20240814 | 473 | 487 | 473 | 487 | 7,300 | 15 | 103% | 103% | 562% | ▲▲ | 102% | 112% | 118% | 84% | 111% |
| 20240815 | 490 | 500 | 488 | 500 | 5,200 | 13 | 103% | 102% | 71% | ▲▲▲ | 103% | 115% | 113% | 86% | 114% |
| 20240816 | 508 | 527 | 508 | 525 | 5,400 | 25 | 105% | 103% | 104% | ▲▲▲▲ | 98% | 111% | 110% | 91% | 119% |
| 20240819 | 524 | 524 | 497 | 511 | 27,800 | -14 | 97% | 98% | 515% | ▼ | 107% | 110% | 111% | 88% | 116% |
| 20240820 | 513 | 552 | 513 | 549 | 23,600 | 38 | 107% | 107% | 85% | ▲ | 101% | 102% | 107% | 95% | 125% |
| 20240821 | 546 | 552 | 546 | 549 | 3,200 | 0 | 100% | 101% | 14% | -- | 106% | 101% | 106% | 95% | 125% |
| 20240822 | 550 | 583 | 550 | 583 | 22,200 | 34 | 106% | 106% | 694% | ▲ | 95% | 94% | 100% | 100% | 133% |
| 20240823 | 592 | 592 | 562 | 565 | 18,100 | -18 | 97% | 95% | 82% | ▼ | 99% | 100% | 108% | 97% | 128% |
| 20240826 | 561 | 561 | 551 | 555 | 3,700 | -10 | 98% | 99% | 20% | ▼▼ | 100% | 104% | 109% | 95% | 126% |
| 20240827 | 555 | 561 | 554 | 554 | 1,800 | -1 | 100% | 100% | 49% | ▼▼▼ | 100% | 104% | 109% | 95% | 126% |
| 20240828 | 554 | 556 | 554 | 555 | 30,100 | 1 | 100% | 100% | 1672% | ▲ | 100% | 103% | 110% | 95% | 126% |
| 20240829 | 553 | 555 | 553 | 555 | 1,000 | 0 | 100% | 100% | 3% | -- | 100% | 101% | 108% | 95% | 126% |
| 20240830 | 559 | 559 | 559 | 559 | 100 | 4 | 101% | 100% | 10% | ▲ | 103% | 101% | 108% | 96% | 127% |
| 20240902 | 559 | 576 | 559 | 576 | 9,500 | 17 | 103% | 103% | 9500% | ▲▲ | 99% | 98% | 105% | 99% | 131% |
| 20240903 | 575 | 575 | 569 | 569 | 2,000 | -7 | 99% | 99% | 21% | ▼ | 99% | 100% | 107% | 98% | 126% |
| 20240904 | 565 | 566 | 560 | 560 | 2,600 | -9 | 98% | 99% | 130% | ▼▼ | 102% | 102% | 109% | 96% | 124% |
| 20240905 | 555 | 566 | 555 | 566 | 1,200 | 6 | 101% | 102% | 46% | ▲ | 101% | 101% | 108% | 97% | 123% |
| 20240906 | 560 | 564 | 560 | 564 | 1,400 | -2 | 100% | 101% | 117% | ▼ | 101% | 101% | 106% | 97% | 123% |
| 20240909 | 561 | 564 | 555 | 564 | 3,900 | 0 | 100% | 101% | 279% | -- | 100% | 100% | 101% | 97% | 119% |
| 20240910 | 565 | 565 | 565 | 565 | 400 | 1 | 100% | 100% | 10% | ▲ | 100% | 104% | 102% | 97% | 116% |
| 20240911 | 562 | 571 | 556 | 560 | 6,400 | -5 | 99% | 100% | 1600% | ▼ | 100% | 104% | 99% | 96% | 112% |
| 20240912 | 564 | 569 | 560 | 566 | 2,600 | 6 | 101% | 100% | 41% | ▲ | 99% | 104% | 98% | 97% | 111% |
| 20240913 | 569 | 569 | 557 | 564 | 3,100 | -2 | 100% | 99% | 119% | ▼ | 100% | 107% | 99% | 97% | 110% |
| 20240917 | 565 | 566 | 563 | 563 | 4,900 | -1 | 100% | 100% | 158% | ▼▼ | 102% | 106% | 97% | 97% | 103% |
| 20240918 | 573 | 591 | 573 | 585 | 18,500 | 22 | 104% | 102% | 378% | ▲ | 97% | 101% | 94% | 100% | 107% |
| 20240919 | 592 | 595 | 576 | 576 | 3,000 | -9 | 98% | 97% | 16% | ▼ | 102% | 99% | 95% | 98% | 104% |
| 20240920 | 577 | 590 | 577 | 590 | 1,400 | 14 | 102% | 102% | 47% | ▲ | 102% | 96% | 92% | 100% | 106% |
| 20240924 | 594 | 609 | 594 | 606 | 8,400 | 16 | 103% | 102% | 600% | ▲▲ | 98% | 92% | 89% | 100% | 109% |
| 20240925 | 607 | 607 | 596 | 596 | 18,300 | -10 | 98% | 98% | 218% | ▼ | 96% | 94% | 90% | 98% | 108% |
| 20240926 | 596 | 596 | 571 | 573 | 8,800 | -23 | 96% | 96% | 48% | ▼▼ | 100% | 98% | 94% | 95% | 103% |
| 20240927 | 572 | 572 | 565 | 572 | 4,400 | -1 | 100% | 100% | 50% | ▼▼▼ | 99% | 100% | 96% | 94% | 103% |
| 20240930 | 560 | 567 | 555 | 556 | 3,900 | -16 | 97% | 99% | 89% | ▼▼▼▼ | 99% | 100% | 97% | 92% | 100% |
| 20241001 | 555 | 555 | 548 | 548 | 900 | -8 | 99% | 99% | 23% | ▼▼▼▼▼ | 102% | 100% | 98% | 90% | 100% |
| 20241002 | 549 | 562 | 549 | 558 | 3,400 | 10 | 102% | 102% | 378% | ▲ | 100% | 98% | 97% | 92% | 102% |
| 20241003 | 558 | 558 | 558 | 558 | 100 | 0 | 100% | 100% | 3% | -- | 100% | 96% | 97% | 92% | 102% |
| 20241004 | 557 | 557 | 554 | 555 | 1,000 | -3 | 99% | 100% | 1000% | ▼ | 100% | 96% | 96% | 92% | 101% |
| 20241007 | 553 | 553 | 551 | 551 | 2,100 | -4 | 99% | 100% | 210% | ▼▼ | 99% | 96% | 0% | 91% | 101% |
| 20241008 | 550 | 550 | 541 | 546 | 1,000 | -5 | 99% | 99% | 48% | ▼▼▼ | 98% | 97% | 0% | 90% | 100% |
| 20241009 | 546 | 546 | 536 | 536 | 1,500 | -10 | 98% | 98% | 150% | ▼▼▼▼ | 101% | 101% | 0% | 88% | 100% |
| 20241010 | 526 | 535 | 525 | 532 | 4,400 | -4 | 99% | 101% | 293% | ▼▼▼▼▼ | 99% | 100% | 0% | 88% | 100% |
| 20241011 | 528 | 528 | 525 | 525 | 1,100 | -7 | 99% | 99% | 25% | ▼▼▼▼▼▼ | 100% | 102% | 0% | 87% | 100% |
| 20241015 | 529 | 529 | 528 | 529 | 500 | 4 | 101% | 100% | 45% | ▲ | 101% | 102% | 0% | 87% | 101% |
| 20241016 | 527 | 531 | 527 | 531 | 700 | 2 | 100% | 101% | 140% | ▲▲ | 100% | 100% | 0% | 88% | 101% |
| 20241017 | 530 | 530 | 530 | 530 | 200 | -1 | 100% | 100% | 29% | ▼ | 99% | 0% | 0% | 87% | 101% |
| 20241018 | 533 | 533 | 530 | 530 | 700 | 0 | 100% | 99% | 350% | -- | 101% | 0% | 0% | 87% | 101% |
| 20241021 | 533 | 539 | 533 | 539 | 900 | 9 | 102% | 101% | 129% | ▲ | 100% | 0% | 0% | 89% | 103% |
| 20241022 | 529 | 538 | 529 | 530 | 1,900 | -9 | 98% | 100% | 211% | ▼ | % | % | % | 87% | 101% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-10-18 | 0 | 88,700 | 0 | 56,500 | 0 | 32,200 |
| 2024-10-11 | 0 | 88,800 | 0 | 56,600 | 0 | 32,200 |
| 2024-10-04 | 0 | 90,000 | 0 | 56,200 | 0 | 33,800 |
| 2024-09-27 | 0 | 96,800 | 0 | 59,200 | 0 | 37,600 |
| 2024-09-20 | 0 | 98,000 | 0 | 59,700 | 0 | 38,300 |
| 2024-09-13 | 0 | 96,800 | 0 | 58,400 | 0 | 38,400 |
| 2024-09-06 | 0 | 98,300 | 0 | 58,200 | 0 | 40,100 |
| 2024-08-30 | 0 | 102,200 | 0 | 59,800 | 0 | 42,400 |
| 2024-08-23 | 0 | 102,800 | 0 | 62,300 | 0 | 40,500 |
| 2024-08-16 | 0 | 90,200 | 0 | 60,700 | 0 | 29,500 |
| 2024-08-09 | 0 | 97,300 | 0 | 66,600 | 0 | 30,700 |
| 2024-08-02 | 0 | 95,700 | 0 | 67,500 | 0 | 28,200 |
| 2024-07-26 | 0 | 95,800 | 0 | 68,400 | 0 | 27,400 |
| 2024-07-19 | 0 | 92,900 | 0 | 68,900 | 0 | 24,000 |
| 2024-07-12 | 0 | 96,900 | 0 | 68,100 | 0 | 28,800 |
| 2024-07-05 | 0 | 93,100 | 0 | 68,000 | 0 | 25,100 |
| 2024-06-28 | 0 | 93,200 | 0 | 67,600 | 0 | 25,600 |
| 2024-06-21 | 0 | 94,100 | 0 | 66,900 | 0 | 27,200 |
| 2024-06-14 | 0 | 95,100 | 0 | 67,200 | 0 | 27,900 |
| 2024-06-07 | 0 | 98,800 | 0 | 66,900 | 0 | 31,900 |
| 2024-05-31 | 0 | 93,200 | 0 | 66,100 | 0 | 27,100 |
| 2024-05-24 | 0 | 92,200 | 0 | 64,500 | 0 | 27,700 |
| 2024-05-17 | 0 | 100,700 | 0 | 75,600 | 0 | 25,100 |
| 2024-05-10 | 0 | 102,900 | 0 | 75,200 | 0 | 27,700 |
| 2024-05-02 | 0 | 105,800 | 0 | 76,900 | 0 | 28,900 |
| 2024-04-26 | 0 | 103,200 | 0 | 74,300 | 0 | 28,900 |
| 2024-04-19 | 0 | 105,200 | 0 | 74,600 | 0 | 30,600 |
| 2024-04-12 | 0 | 93,500 | 0 | 70,200 | 0 | 23,300 |
| 2024-04-05 | 0 | 93,000 | 0 | 70,300 | 0 | 22,700 |
| 2024-03-29 | 0 | 93,400 | 0 | 71,100 | 0 | 22,300 |
| 2024-03-22 | 0 | 94,000 | 0 | 71,300 | 0 | 22,700 |
| 2024-03-15 | 0 | 93,100 | 0 | 70,800 | 0 | 22,300 |
| 2024-03-08 | 0 | 91,700 | 0 | 68,900 | 0 | 22,800 |
| 2024-03-01 | 0 | 90,400 | 0 | 67,200 | 0 | 23,200 |
| 2024-02-22 | 0 | 88,300 | 0 | 66,000 | 0 | 22,300 |
| 2024-02-16 | 0 | 91,200 | 0 | 66,900 | 0 | 24,300 |
| 2024-02-09 | 0 | 88,900 | 0 | 65,300 | 0 | 23,600 |
| 2024-02-02 | 0 | 87,300 | 0 | 63,200 | 0 | 24,100 |
| 2024-01-26 | 0 | 81,900 | 0 | 60,900 | 0 | 21,000 |
| 2024-01-19 | 0 | 87,600 | 0 | 60,800 | 0 | 26,800 |
| 2024-01-12 | 0 | 87,800 | 0 | 60,400 | 0 | 27,400 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240731 | 15:00 | Ｇ－ネットイヤー | 2025年３月期 第１四半期決算短信〔日本基準〕(非連結) |
| 20240625 | 15:00 | Ｇ－ネットイヤー | 支配株主等に関する事項について |
| 20240531 | 15:00 | Ｇ－ネットイヤー | 事業計画及び成長可能性に関する事項 |
| 20240531 | 15:00 | Ｇ－ネットイヤー | 上場維持基準の適合に向けた計画に基づく進捗状況について |
| 20240516 | 15:30 | Ｇ－ネットイヤー | 代表取締役の異動及び役員の異動に関するお知らせ |
| 20240516 | 15:30 | Ｇ－ネットイヤー | 剰余金の配当に関するお知らせ |
| 20240430 | 15:00 | Ｇ－ネットイヤー | 2024年３月期 決算短信〔日本基準〕（非連結） |
| 20240412 | 15:00 | Ｇ－ネットイヤー | 通期業績予想の修正に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 3622 | 1 | ネットイヤーグループ株式会社｜ビジネスの未来をデジタルで創る | 2024-10-23 08:29:56 |
| 3622 | 2 | 2024.5.16 剰余金の配当に関するお知らせ（PDF：75KB） | 2024-06-18 21:44:28 |
| 3622 | 2 | 2024.5.16 代表取締役の異動及び役員人事に関するお知らせ（PDF：96KB） | 2024-06-18 21:44:26 |
| 3622 | 2 | 2024.5.30 2024年6月24日開催の第25回定時株主総会招集ご通知を掲載しました（PDF：861KB） | 2024-06-18 21:44:25 |
| 3622 | 2 | 2024.5.31 上場維持基準の適合に向けた計画に基づく進捗状況について（PDF：132KB） | 2024-06-18 21:44:24 |
| 3622 | 2 | 2024.5.31 事業計画及び成長可能性に関する事項（PDF：5.3MB） | 2024-06-18 21:44:23 |
| 3622 | 2 | 電子公告 | ネットイヤーグループ株式会社 | ビジネスの未来をデジタルで創る | 2024-06-14 10:42:27 |
| 3622 | 2 | IRポリシー | ネットイヤーグループ株式会社 | ビジネスの未来をデジタルで創る | 2024-06-14 10:42:26 |
| 3622 | 2 | よくあるご質問 | ネットイヤーグループ株式会社 | ビジネスの未来をデジタルで創る | 2024-06-14 10:42:24 |
| 3622 | 2 | コーポレートガバナンス | ネットイヤーグループ株式会社 | ビジネスの未来をデジタルで創る | 2024-06-14 10:42:23 |