| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% | 92% | 98% | 104% |
| 20250324 | 542 | 548 | 538 | 548 | 17,700 | 6 | 101% | 101% | 466% | ▲ | 98% | 95% | 91% | 99% | 105% |
| 20250325 | 551 | 551 | 540 | 540 | 9,700 | -8 | 99% | 98% | 55% | ▼ | 99% | 96% | 92% | 97% | 104% |
| 20250326 | 540 | 540 | 533 | 536 | 8,800 | -4 | 99% | 99% | 91% | ▼▼ | 100% | 97% | 94% | 97% | 103% |
| 20250327 | 532 | 533 | 532 | 533 | 5,000 | -3 | 99% | 100% | 57% | ▼▼▼ | 100% | 97% | 95% | 96% | 103% |
| 20250328 | 526 | 536 | 523 | 525 | 23,300 | -8 | 98% | 100% | 466% | ▼▼▼▼ | 99% | 96% | 95% | 95% | 101% |
| 20250331 | 525 | 525 | 517 | 521 | 5,100 | -4 | 99% | 99% | 22% | ▼▼▼▼▼ | 99% | 91% | 96% | 94% | 100% |
| 20250401 | 520 | 520 | 513 | 515 | 59,200 | -6 | 99% | 99% | 1161% | ▼▼▼▼▼▼ | 100% | 89% | 98% | 93% | 100% |
| 20250402 | 511 | 511 | 500 | 511 | 9,700 | -4 | 99% | 100% | 16% | ▼▼▼▼▼▼▼ | 103% | 85% | 102% | 92% | 100% |
| 20250403 | 490 | 519 | 477 | 506 | 11,200 | -5 | 99% | 103% | 115% | ▼▼▼▼▼▼▼▼ | 94% | 85% | 99% | 91% | 100% |
| 20250404 | 502 | 502 | 449 | 473 | 33,600 | -33 | 93% | 94% | 300% | ▼▼▼▼▼▼▼▼▼ | 99% | 95% | 108% | 85% | 100% |
| 20250408 | 461 | 461 | 441 | 455 | 78,300 | -18 | 96% | 99% | 233% | ▼▼▼▼▼▼▼▼▼▼ | 91% | 99% | 118% | 82% | 100% |
| 20250409 | 451 | 451 | 404 | 410 | 56,300 | -45 | 90% | 91% | 72% | ▼▼▼▼▼▼▼▼▼▼▼ | 100% | 108% | 128% | 74% | 100% |
| 20250410 | 415 | 440 | 413 | 416 | 47,900 | 6 | 101% | 100% | 85% | ▲ | 103% | 108% | 129% | 75% | 101% |
| 20250411 | 411 | 425 | 407 | 425 | 11,900 | 9 | 102% | 103% | 25% | ▲▲ | 103% | 107% | 125% | 77% | 104% |
| 20250414 | 426 | 445 | 426 | 440 | 9,300 | 15 | 104% | 103% | 78% | ▲▲▲ | 103% | 115% | 123% | 79% | 107% |
| 20250415 | 433 | 447 | 433 | 447 | 7,000 | 7 | 102% | 103% | 75% | ▲▲▲▲ | 99% | 112% | 119% | 81% | 109% |
| 20250416 | 446 | 446 | 442 | 442 | 1,600 | -5 | 99% | 99% | 23% | ▼ | 100% | 114% | 122% | 80% | 108% |
| 20250417 | 434 | 447 | 429 | 435 | 12,100 | -7 | 98% | 100% | 756% | ▼▼ | 104% | 113% | 122% | 79% | 106% |
| 20250418 | 437 | 456 | 437 | 456 | 5,400 | 21 | 105% | 104% | 45% | ▲ | 108% | 106% | 114% | 83% | 111% |
| 20250421 | 464 | 511 | 464 | 499 | 110,300 | 43 | 109% | 108% | 2043% | ▲▲ | 99% | 99% | 105% | 91% | 122% |
| 20250422 | 500 | 500 | 490 | 496 | 19,400 | -3 | 99% | 99% | 18% | ▼ | 99% | 99% | 105% | 92% | 121% |
| 20250423 | 498 | 498 | 488 | 495 | 14,700 | -1 | 100% | 99% | 76% | ▼▼ | 99% | 98% | 106% | 92% | 121% |
| 20250424 | 495 | 495 | 481 | 490 | 8,500 | -5 | 99% | 99% | 58% | ▼▼▼ | 100% | 95% | 108% | 92% | 120% |
| 20250425 | 491 | 493 | 489 | 489 | 9,200 | -1 | 100% | 100% | 108% | ▼▼▼▼ | 100% | 92% | 109% | 93% | 119% |
| 20250428 | 494 | 496 | 490 | 493 | 9,600 | 4 | 101% | 100% | 104% | ▲ | 99% | 108% | 110% | 95% | 120% |
| 20250430 | 493 | 493 | 475 | 486 | 24,900 | -7 | 99% | 99% | 259% | ▼ | 97% | 111% | 116% | 94% | 119% |
| 20250501 | 479 | 479 | 467 | 467 | 11,300 | -19 | 96% | 97% | 45% | ▼▼ | 98% | 108% | 129% | 91% | 114% |
| 20250502 | 464 | 464 | 451 | 453 | 13,300 | -14 | 97% | 98% | 118% | ▼▼▼ | 99% | 108% | 132% | 90% | 110% |
| 20250507 | 454 | 458 | 451 | 451 | 12,300 | -2 | 100% | 99% | 92% | ▼▼▼▼ | 102% | 94% | 118% | 90% | 110% |
| 20250508 | 520 | 531 | 516 | 531 | 89,900 | 80 | 118% | 102% | 731% | ▲ | 100% | 98% | 124% | 100% | 130% |
| 20250509 | 502 | 526 | 481 | 500 | 206,300 | -31 | 94% | 100% | 229% | ▼ | 96% | 100% | 125% | 94% | 122% |
| 20250512 | 510 | 513 | 484 | 492 | 53,700 | -8 | 98% | 96% | 26% | ▼▼ | 99% | 103% | 129% | 93% | 118% |
| 20250513 | 493 | 493 | 480 | 488 | 22,100 | -4 | 99% | 99% | 41% | ▼▼▼ | 100% | 103% | 130% | 92% | 115% |
| 20250514 | 488 | 490 | 483 | 489 | 5,600 | 1 | 100% | 100% | 25% | ▲ | 100% | 104% | 129% | 92% | 112% |
| 20250515 | 493 | 495 | 486 | 491 | 19,400 | 2 | 100% | 100% | 346% | ▲▲ | 104% | 107% | 129% | 92% | 113% |
| 20250516 | 492 | 520 | 492 | 510 | 22,100 | 19 | 104% | 104% | 114% | ▲▲▲ | 99% | 103% | 125% | 96% | 117% |
| 20250519 | 510 | 510 | 502 | 503 | 5,700 | -7 | 99% | 99% | 26% | ▼ | 100% | 105% | 126% | 95% | 116% |
| 20250520 | 504 | 508 | 504 | 504 | 7,300 | 1 | 100% | 100% | 128% | ▲ | 101% | 106% | 126% | 95% | 112% |
| 20250521 | 505 | 513 | 505 | 512 | 12,500 | 8 | 102% | 101% | 171% | ▲▲ | 103% | 105% | 124% | 96% | 114% |
| 20250522 | 512 | 525 | 512 | 525 | 16,600 | 13 | 103% | 103% | 133% | ▲▲▲ | 99% | 102% | 120% | 99% | 116% |
| 20250523 | 528 | 530 | 522 | 523 | 13,900 | -2 | 100% | 99% | 84% | ▼ | 101% | 106% | 0% | 98% | 116% |
| 20250526 | 527 | 531 | 525 | 531 | 3,800 | 8 | 102% | 101% | 27% | ▲ | 101% | 113% | 0% | 100% | 118% |
| 20250527 | 532 | 540 | 527 | 536 | 9,900 | 5 | 101% | 101% | 261% | ▲▲ | 99% | 111% | 0% | 100% | 119% |
| 20250528 | 540 | 543 | 534 | 535 | 11,200 | -1 | 100% | 99% | 113% | ▼ | 101% | 115% | 0% | 100% | 119% |
| 20250529 | 534 | 547 | 530 | 540 | 15,100 | 5 | 101% | 101% | 135% | ▲ | 102% | 114% | 0% | 100% | 120% |
| 20250530 | 546 | 558 | 546 | 558 | 21,400 | 18 | 103% | 102% | 142% | ▲▲ | 106% | 113% | 0% | 100% | 124% |
| 20250602 | 564 | 600 | 561 | 600 | 42,900 | 42 | 108% | 106% | 200% | ▲▲▲ | 96% | 107% | 0% | 100% | 133% |
| 20250603 | 597 | 597 | 567 | 572 | 30,700 | -28 | 95% | 96% | 72% | ▼ | 104% | 0% | 0% | 95% | 127% |
| 20250604 | 590 | 662 | 586 | 613 | 120,900 | 41 | 107% | 104% | 394% | ▲ | 102% | 0% | 0% | 100% | 126% |
| 20250605 | 610 | 633 | 610 | 624 | 35,000 | 11 | 102% | 102% | 29% | ▲▲ | 100% | 0% | 0% | 100% | 128% |
| 20250606 | 633 | 643 | 626 | 636 | 40,200 | 12 | 102% | 100% | 115% | ▲▲▲ | % | % | % | 100% | 130% |
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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 0 | 142,700 | 0 | 74,700 | 0 | 68,000 |
| 2025-05-23 | 0 | 146,800 | 0 | 77,400 | 0 | 69,400 |
| 2025-05-16 | 0 | 139,900 | 0 | 79,500 | 0 | 60,400 |
| 2025-05-09 | 1,800 | 149,100 | 1,800 | 87,000 | 0 | 62,100 |
| 2025-05-02 | 0 | 134,800 | 0 | 87,400 | 0 | 47,400 |
| 2025-04-25 | 0 | 141,500 | 0 | 83,200 | 0 | 58,300 |
| 2025-04-18 | 0 | 122,900 | 0 | 72,800 | 0 | 50,100 |
| 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 |
|---|---|---|---|
| 20250605 | 16:00 | Ｇ－ネットイヤー | 監査等委員の逝去に関するお知らせ |
| 20250515 | 15:30 | Ｇ－ネットイヤー | 剰余金の配当に関するお知らせ |
| 20250430 | 15:30 | Ｇ－ネットイヤー | 2025年３月期 決算短信〔日本基準〕（非連結） |
| 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 | 2025-06-07 04:28:33 |
| 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 |