| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20250120 | 528 | 555 | 516 | 550 | 42,500 | 15 | 103% | 104% | 221% | ▲ | 100% | 101% | 101% | 96% | 103% |
| 20250121 | 560 | 570 | 560 | 562 | 9,800 | 12 | 102% | 100% | 23% | ▲▲ | 100% | 100% | 100% | 99% | 105% |
| 20250122 | 566 | 566 | 550 | 564 | 8,200 | 2 | 100% | 100% | 84% | ▲▲▲ | 100% | 99% | 99% | 99% | 105% |
| 20250123 | 569 | 571 | 550 | 571 | 14,200 | 7 | 101% | 100% | 173% | ▲▲▲▲ | 99% | 99% | 98% | 100% | 107% |
| 20250124 | 572 | 572 | 557 | 567 | 13,400 | -4 | 99% | 99% | 94% | ▼ | 100% | 101% | 99% | 99% | 106% |
| 20250127 | 567 | 567 | 558 | 567 | 10,100 | 0 | 100% | 100% | 75% | -- | 99% | 100% | 96% | 99% | 106% |
| 20250128 | 570 | 570 | 559 | 564 | 5,600 | -3 | 99% | 99% | 55% | ▼ | 100% | 100% | 97% | 99% | 105% |
| 20250129 | 565 | 570 | 561 | 563 | 21,900 | -1 | 100% | 100% | 391% | ▼▼ | 101% | 101% | 97% | 99% | 105% |
| 20250130 | 563 | 572 | 563 | 567 | 4,200 | 4 | 101% | 101% | 19% | ▲ | 99% | 99% | 95% | 99% | 106% |
| 20250131 | 573 | 581 | 561 | 570 | 34,500 | 3 | 101% | 99% | 821% | ▲▲ | 104% | 104% | 99% | 100% | 107% |
| 20250203 | 543 | 575 | 520 | 567 | 64,600 | -3 | 99% | 104% | 187% | ▼ | 99% | 99% | 94% | 99% | 106% |
| 20250204 | 567 | 570 | 560 | 560 | 3,800 | -7 | 99% | 99% | 6% | ▼▼ | 100% | 98% | 94% | 98% | 105% |
| 20250205 | 570 | 570 | 568 | 568 | 14,300 | 8 | 101% | 100% | 376% | ▲ | 101% | 99% | 96% | 99% | 106% |
| 20250206 | 558 | 565 | 556 | 565 | 4,500 | -3 | 99% | 101% | 31% | ▼ | 101% | 97% | 96% | 99% | 106% |
| 20250207 | 559 | 562 | 555 | 562 | 1,400 | -3 | 99% | 101% | 31% | ▼▼ | 101% | 99% | 98% | 98% | 105% |
| 20250210 | 552 | 560 | 552 | 560 | 22,100 | -2 | 100% | 101% | 1579% | ▼▼▼ | 99% | 98% | 98% | 98% | 105% |
| 20250212 | 557 | 560 | 550 | 550 | 5,900 | -10 | 98% | 99% | 27% | ▼▼▼▼ | 100% | 100% | 102% | 96% | 103% |
| 20250213 | 540 | 553 | 535 | 542 | 13,500 | -8 | 99% | 100% | 229% | ▼▼▼▼▼ | 100% | 97% | 101% | 95% | 101% |
| 20250214 | 545 | 545 | 543 | 544 | 500 | 2 | 100% | 100% | 4% | ▲ | 100% | 98% | 102% | 95% | 102% |
| 20250217 | 545 | 547 | 543 | 547 | 2,400 | 3 | 101% | 100% | 480% | ▲▲ | 99% | 98% | 101% | 96% | 101% |
| 20250218 | 547 | 547 | 540 | 540 | 2,700 | -7 | 99% | 99% | 113% | ▼ | 99% | 99% | 103% | 95% | 100% |
| 20250219 | 537 | 540 | 530 | 530 | 4,700 | -10 | 98% | 99% | 174% | ▼▼ | 100% | 100% | 104% | 93% | 100% |
| 20250220 | 532 | 535 | 531 | 531 | 1,700 | 1 | 100% | 100% | 36% | ▲ | 99% | 99% | 103% | 93% | 100% |
| 20250225 | 539 | 539 | 534 | 534 | 4,800 | 3 | 101% | 99% | 282% | ▲▲ | 99% | 100% | 104% | 94% | 101% |
| 20250226 | 534 | 535 | 530 | 530 | 1,500 | -4 | 99% | 99% | 31% | ▼ | 99% | 99% | 104% | 93% | 100% |
| 20250227 | 534 | 534 | 530 | 530 | 500 | 0 | 100% | 99% | 33% | -- | 101% | 99% | 105% | 93% | 100% |
| 20250228 | 530 | 538 | 529 | 534 | 24,400 | 4 | 101% | 101% | 4880% | ▲ | 99% | 97% | 103% | 94% | 101% |
| 20250303 | 539 | 539 | 534 | 534 | 22,300 | 0 | 100% | 99% | 91% | -- | 99% | 99% | 104% | 94% | 101% |
| 20250304 | 534 | 534 | 529 | 529 | 1,200 | -5 | 99% | 99% | 5% | ▼ | 99% | 102% | 104% | 93% | 100% |
| 20250305 | 529 | 529 | 522 | 523 | 5,100 | -6 | 99% | 99% | 425% | ▼▼ | 100% | 104% | 105% | 92% | 100% |
| 20250306 | 520 | 522 | 517 | 522 | 3,500 | -1 | 100% | 100% | 69% | ▼▼▼ | 100% | 105% | 105% | 92% | 100% |
| 20250307 | 522 | 522 | 520 | 520 | 700 | -2 | 100% | 100% | 20% | ▼▼▼▼ | 102% | 106% | 104% | 92% | 100% |
| 20250310 | 520 | 529 | 520 | 529 | 1,300 | 9 | 102% | 102% | 186% | ▲ | 102% | 105% | 101% | 94% | 102% |
| 20250311 | 529 | 544 | 528 | 542 | 5,100 | 13 | 102% | 102% | 392% | ▲▲ | 100% | 103% | 99% | 96% | 104% |
| 20250312 | 540 | 545 | 532 | 542 | 4,100 | 0 | 100% | 100% | 80% | -- | 101% | 102% | 97% | 97% | 104% |
| 20250313 | 544 | 551 | 544 | 548 | 3,700 | 6 | 101% | 101% | 90% | ▲ | 101% | 100% | 95% | 100% | 105% |
| 20250314 | 549 | 557 | 549 | 552 | 7,300 | 4 | 101% | 101% | 197% | ▲▲ | 100% | 99% | 93% | 100% | 106% |
| 20250317 | 551 | 553 | 551 | 553 | 1,000 | 1 | 100% | 100% | 14% | ▲▲▲ | 101% | 100% | 93% | 100% | 106% |
| 20250318 | 549 | 554 | 544 | 554 | 24,300 | 1 | 100% | 101% | 2430% | ▲▲▲▲ | 99% | 97% | 91% | 100% | 107% |
| 20250319 | 554 | 554 | 545 | 547 | 43,800 | -7 | 99% | 99% | 180% | ▼ | 99% | 98% | 86% | 99% | 105% |
| 20250321 | 547 | 550 | 542 | 542 | 3,800 | -5 | 99% | 99% | 9% | ▼▼ | 101% | 98% | 84% | 98% | 104% |
| 20250324 | 542 | 548 | 538 | 548 | 17,700 | 6 | 101% | 101% | 466% | ▲ | 98% | 95% | 83% | 99% | 105% |
| 20250325 | 551 | 551 | 540 | 540 | 9,700 | -8 | 99% | 98% | 55% | ▼ | 99% | 96% | 84% | 97% | 104% |
| 20250326 | 540 | 540 | 533 | 536 | 8,800 | -4 | 99% | 99% | 91% | ▼▼ | 100% | 97% | 86% | 97% | 103% |
| 20250327 | 532 | 533 | 532 | 533 | 5,000 | -3 | 99% | 100% | 57% | ▼▼▼ | 100% | 97% | 87% | 96% | 103% |
| 20250328 | 526 | 536 | 523 | 525 | 23,300 | -8 | 98% | 100% | 466% | ▼▼▼▼ | 99% | 96% | 87% | 95% | 101% |
| 20250331 | 525 | 525 | 517 | 521 | 5,100 | -4 | 99% | 99% | 22% | ▼▼▼▼▼ | 99% | 91% | 88% | 94% | 100% |
| 20250401 | 520 | 520 | 513 | 515 | 59,200 | -6 | 99% | 99% | 1161% | ▼▼▼▼▼▼ | 100% | 89% | 89% | 93% | 100% |
| 20250402 | 511 | 511 | 500 | 511 | 9,700 | -4 | 99% | 100% | 16% | ▼▼▼▼▼▼▼ | 103% | 85% | 93% | 92% | 100% |
| 20250403 | 490 | 519 | 477 | 506 | 11,200 | -5 | 99% | 103% | 115% | ▼▼▼▼▼▼▼▼ | 94% | 85% | 0% | 91% | 100% |
| 20250404 | 502 | 502 | 449 | 473 | 33,600 | -33 | 93% | 94% | 300% | ▼▼▼▼▼▼▼▼▼ | 99% | 95% | 0% | 85% | 100% |
| 20250408 | 461 | 461 | 441 | 455 | 78,300 | -18 | 96% | 99% | 233% | ▼▼▼▼▼▼▼▼▼▼ | 91% | 99% | 0% | 82% | 100% |
| 20250409 | 451 | 451 | 404 | 410 | 56,300 | -45 | 90% | 91% | 72% | ▼▼▼▼▼▼▼▼▼▼▼ | 100% | 108% | 0% | 74% | 100% |
| 20250410 | 415 | 440 | 413 | 416 | 47,900 | 6 | 101% | 100% | 85% | ▲ | 103% | 108% | 0% | 75% | 101% |
| 20250411 | 411 | 425 | 407 | 425 | 11,900 | 9 | 102% | 103% | 25% | ▲▲ | 103% | 107% | 0% | 77% | 104% |
| 20250414 | 426 | 445 | 426 | 440 | 9,300 | 15 | 104% | 103% | 78% | ▲▲▲ | 103% | 105% | 0% | 79% | 107% |
| 20250415 | 433 | 447 | 433 | 447 | 7,000 | 7 | 102% | 103% | 75% | ▲▲▲▲ | 99% | 0% | 0% | 81% | 109% |
| 20250416 | 446 | 446 | 442 | 442 | 1,600 | -5 | 99% | 99% | 23% | ▼ | 100% | 0% | 0% | 80% | 108% |
| 20250417 | 434 | 447 | 429 | 435 | 12,100 | -7 | 98% | 100% | 756% | ▼▼ | 104% | 0% | 0% | 79% | 106% |
| 20250418 | 437 | 456 | 437 | 456 | 5,400 | 21 | 105% | 104% | 45% | ▲ | % | % | % | 83% | 111% |
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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 0 | 120,400 | 0 | 72,100 | 0 | 48,300 |
| 2025-04-04 | 0 | 162,000 | 0 | 108,200 | 0 | 53,800 |
| 2025-03-28 | 0 | 161,500 | 0 | 92,500 | 0 | 69,000 |
| 2025-03-21 | 0 | 172,800 | 0 | 104,400 | 0 | 68,400 |
| 2025-03-14 | 0 | 170,200 | 0 | 99,900 | 0 | 70,300 |
| 2025-03-07 | 0 | 174,000 | 0 | 106,200 | 0 | 67,800 |
| 2025-02-28 | 0 | 152,600 | 0 | 87,200 | 0 | 65,400 |
| 2025-02-21 | 0 | 133,200 | 0 | 67,000 | 0 | 66,200 |
| 2025-02-14 | 0 | 144,800 | 0 | 78,100 | 0 | 66,700 |
| 2025-02-07 | 0 | 151,800 | 0 | 85,000 | 0 | 66,800 |
| 2025-01-31 | 0 | 145,400 | 0 | 93,800 | 0 | 51,600 |
| 2025-01-24 | 0 | 120,600 | 0 | 70,300 | 0 | 50,300 |
| 2025-01-17 | 0 | 112,100 | 0 | 69,800 | 0 | 42,300 |
| 2025-01-10 | 0 | 104,200 | 0 | 66,900 | 0 | 37,300 |
| 2024-12-27 | 0 | 100,900 | 0 | 63,700 | 0 | 37,200 |
| 2024-12-20 | 0 | 98,100 | 0 | 62,000 | 0 | 36,100 |
| 2024-12-13 | 0 | 87,100 | 0 | 54,400 | 0 | 32,700 |
| 2024-12-06 | 0 | 86,300 | 0 | 53,300 | 0 | 33,000 |
| 2024-11-29 | 0 | 89,400 | 0 | 52,300 | 0 | 37,100 |
| 2024-11-22 | 0 | 88,600 | 0 | 52,700 | 0 | 35,900 |
| 2024-11-15 | 0 | 86,500 | 0 | 51,700 | 0 | 34,800 |
| 2024-11-08 | 0 | 91,800 | 0 | 54,600 | 0 | 37,200 |
| 2024-11-01 | 0 | 91,500 | 0 | 54,700 | 0 | 36,800 |
| 2024-10-25 | 0 | 91,700 | 0 | 54,100 | 0 | 37,600 |
| 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 |
|---|---|---|---|
| 20250414 | 15:30 | Ｇ－ネットイヤー | 通期業績予想の修正に関するお知らせ |
| 20250131 | 15:30 | Ｇ－ネットイヤー | 2025年３月期 第３四半期決算短信〔日本基準〕(非連結) |
| 20250117 | 15:30 | Ｇ－ネットイヤー | 通期業績予想の修正に関するお知らせ |
| 20241031 | 15:00 | Ｇ－ネットイヤー | 2025年３月期 第２四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20241031 | 15:00 | Ｇ－ネットイヤー | 特別損失（投資有価証券評価損）の計上及び通期業績予想の修正に関するお知らせ |
| 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｜NTTデータグループ デジタルマーケティング専門家集団 | 2025-04-19 11:26:25 |
| 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 |