| 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 | 2,602 | 2,703 | 2,601 | 2,684 | 41,500 | 2 | 100% | 103% | 109% | ▲ | 95% | 98% | 122% | 89% | 116% |
| 20240726 | 2,705 | 2,770 | 2,553 | 2,561 | 31,000 | -123 | 95% | 95% | 75% | ▼ | 102% | 103% | 130% | 85% | 110% |
| 20240729 | 2,573 | 2,630 | 2,532 | 2,618 | 35,500 | 57 | 102% | 102% | 115% | ▲ | 102% | 96% | 130% | 87% | 113% |
| 20240730 | 2,623 | 2,675 | 2,592 | 2,663 | 36,700 | 45 | 102% | 102% | 103% | ▲▲ | 101% | 87% | 130% | 88% | 109% |
| 20240731 | 2,632 | 2,660 | 2,528 | 2,654 | 24,000 | -9 | 100% | 101% | 65% | ▼ | 102% | 93% | 130% | 88% | 106% |
| 20240801 | 2,621 | 2,720 | 2,588 | 2,661 | 26,800 | 7 | 100% | 102% | 112% | ▲ | 98% | 99% | 138% | 88% | 104% |
| 20240802 | 2,561 | 2,588 | 2,504 | 2,521 | 38,800 | -140 | 95% | 98% | 145% | ▼ | 85% | 109% | 149% | 84% | 100% |
| 20240805 | 2,380 | 2,380 | 2,021 | 2,021 | 67,800 | -500 | 80% | 85% | 175% | ▼▼ | 96% | 113% | 149% | 67% | 100% |
| 20240806 | 2,371 | 2,371 | 2,237 | 2,283 | 32,300 | 262 | 113% | 96% | 48% | ▲ | 108% | 119% | 157% | 76% | 113% |
| 20240807 | 2,251 | 2,448 | 2,251 | 2,425 | 21,700 | 142 | 106% | 108% | 67% | ▲▲ | 104% | 122% | 144% | 81% | 120% |
| 20240808 | 2,454 | 2,581 | 2,432 | 2,545 | 22,100 | 120 | 105% | 104% | 102% | ▲▲▲ | 102% | 121% | 139% | 85% | 126% |
| 20240809 | 2,545 | 2,604 | 2,539 | 2,589 | 17,700 | 44 | 102% | 102% | 80% | ▲▲▲▲ | 100% | 116% | 133% | 86% | 128% |
| 20240813 | 2,667 | 2,745 | 2,652 | 2,677 | 21,000 | 88 | 103% | 100% | 119% | ▲▲▲▲▲ | 98% | 118% | 130% | 89% | 132% |
| 20240814 | 2,721 | 2,727 | 2,627 | 2,657 | 38,900 | -20 | 99% | 98% | 185% | ▼ | 119% | 131% | 141% | 88% | 131% |
| 20240815 | 2,507 | 3,040 | 2,501 | 2,982 | 115,600 | 325 | 112% | 119% | 297% | ▲ | 102% | 109% | 118% | 99% | 148% |
| 20240816 | 3,015 | 3,175 | 2,975 | 3,085 | 74,900 | 103 | 103% | 102% | 65% | ▲▲ | 97% | 107% | 116% | 100% | 153% |
| 20240819 | 3,060 | 3,115 | 2,962 | 2,979 | 25,000 | -106 | 97% | 97% | 33% | ▼ | 105% | 109% | 116% | 97% | 147% |
| 20240820 | 3,070 | 3,220 | 3,015 | 3,220 | 37,800 | 241 | 108% | 105% | 151% | ▲ | 103% | 107% | 112% | 100% | 159% |
| 20240821 | 3,190 | 3,380 | 3,160 | 3,295 | 49,600 | 75 | 102% | 103% | 131% | ▲▲ | 101% | 106% | 111% | 100% | 163% |
| 20240822 | 3,230 | 3,310 | 3,210 | 3,265 | 28,900 | -30 | 99% | 101% | 58% | ▼ | 101% | 102% | 112% | 99% | 162% |
| 20240823 | 3,210 | 3,290 | 3,165 | 3,255 | 56,800 | -10 | 100% | 101% | 197% | ▼▼ | 102% | 107% | 109% | 99% | 161% |
| 20240826 | 3,290 | 3,410 | 3,275 | 3,350 | 38,900 | 95 | 103% | 102% | 68% | ▲ | 104% | 107% | 109% | 100% | 166% |
| 20240827 | 3,295 | 3,420 | 3,285 | 3,420 | 31,900 | 70 | 102% | 104% | 82% | ▲▲ | 95% | 104% | 105% | 100% | 169% |
| 20240828 | 3,420 | 3,420 | 3,255 | 3,255 | 29,200 | -165 | 95% | 95% | 92% | ▼ | 101% | 109% | 111% | 95% | 161% |
| 20240829 | 3,235 | 3,320 | 3,200 | 3,260 | 15,700 | 5 | 100% | 101% | 54% | ▲ | 106% | 103% | 108% | 95% | 161% |
| 20240830 | 3,330 | 3,555 | 3,290 | 3,535 | 89,200 | 275 | 108% | 106% | 568% | ▲▲ | 100% | 97% | 102% | 100% | 175% |
| 20240902 | 3,530 | 3,605 | 3,460 | 3,540 | 43,100 | 5 | 100% | 100% | 48% | ▲▲▲ | 100% | 96% | 102% | 100% | 175% |
| 20240903 | 3,525 | 3,605 | 3,500 | 3,530 | 26,800 | -10 | 100% | 100% | 62% | ▼ | 99% | 97% | 104% | 100% | 155% |
| 20240904 | 3,460 | 3,580 | 3,430 | 3,435 | 47,100 | -95 | 97% | 99% | 176% | ▼▼ | 100% | 98% | 105% | 97% | 142% |
| 20240905 | 3,435 | 3,565 | 3,390 | 3,430 | 27,800 | -5 | 100% | 100% | 59% | ▼▼▼ | 95% | 104% | 105% | 97% | 135% |
| 20240906 | 3,420 | 3,420 | 3,220 | 3,235 | 43,900 | -195 | 94% | 95% | 158% | ▼▼▼▼ | 107% | 113% | 115% | 91% | 125% |
| 20240909 | 3,140 | 3,390 | 3,140 | 3,370 | 32,600 | 135 | 104% | 107% | 74% | ▲ | 98% | 102% | 105% | 95% | 127% |
| 20240910 | 3,425 | 3,425 | 3,300 | 3,360 | 12,800 | -10 | 100% | 98% | 39% | ▼ | 96% | 102% | 106% | 95% | 126% |
| 20240911 | 3,410 | 3,450 | 3,270 | 3,290 | 13,100 | -70 | 98% | 96% | 102% | ▼▼ | 105% | 105% | 98% | 93% | 110% |
| 20240912 | 3,400 | 3,560 | 3,370 | 3,560 | 29,400 | 270 | 108% | 105% | 224% | ▲ | 98% | 100% | 89% | 100% | 120% |
| 20240913 | 3,585 | 3,585 | 3,490 | 3,500 | 17,900 | -60 | 98% | 98% | 61% | ▼ | 99% | 102% | 93% | 98% | 117% |
| 20240917 | 3,440 | 3,485 | 3,355 | 3,395 | 11,500 | -105 | 97% | 99% | 64% | ▼▼ | 100% | 100% | 91% | 95% | 105% |
| 20240918 | 3,500 | 3,530 | 3,405 | 3,495 | 19,400 | 100 | 103% | 100% | 169% | ▲ | 103% | 99% | 92% | 98% | 108% |
| 20240919 | 3,485 | 3,580 | 3,440 | 3,580 | 14,800 | 85 | 102% | 103% | 76% | ▲▲ | 97% | 100% | 89% | 100% | 111% |
| 20240920 | 3,600 | 3,750 | 3,470 | 3,480 | 29,500 | -100 | 97% | 97% | 199% | ▼ | 99% | 103% | 91% | 97% | 108% |
| 20240924 | 3,515 | 3,560 | 3,470 | 3,495 | 19,000 | 15 | 100% | 99% | 64% | ▲ | 99% | 96% | 90% | 98% | 108% |
| 20240925 | 3,470 | 3,470 | 3,385 | 3,440 | 20,100 | -55 | 98% | 99% | 106% | ▼ | 95% | 91% | 88% | 96% | 106% |
| 20240926 | 3,480 | 3,505 | 3,300 | 3,300 | 28,800 | -140 | 96% | 95% | 143% | ▼▼ | 109% | 96% | 93% | 92% | 102% |
| 20240927 | 3,300 | 3,610 | 3,215 | 3,605 | 67,700 | 305 | 109% | 109% | 235% | ▲ | 96% | 92% | 88% | 100% | 111% |
| 20240930 | 3,465 | 3,510 | 3,290 | 3,320 | 60,100 | -285 | 92% | 96% | 89% | ▼ | 95% | 92% | 89% | 92% | 103% |
| 20241001 | 3,335 | 3,355 | 3,155 | 3,160 | 35,100 | -160 | 95% | 95% | 58% | ▼▼ | 99% | 103% | 94% | 88% | 100% |
| 20241002 | 3,090 | 3,115 | 3,030 | 3,070 | 34,700 | -90 | 97% | 99% | 99% | ▼▼▼ | 101% | 102% | 88% | 85% | 100% |
| 20241003 | 3,140 | 3,180 | 3,070 | 3,180 | 17,700 | 110 | 104% | 101% | 51% | ▲ | 98% | 99% | 87% | 88% | 104% |
| 20241004 | 3,155 | 3,175 | 3,080 | 3,080 | 15,600 | -100 | 97% | 98% | 88% | ▼ | 98% | 99% | 85% | 85% | 100% |
| 20241007 | 3,110 | 3,135 | 3,050 | 3,050 | 19,500 | -30 | 99% | 98% | 125% | ▼▼ | 104% | 100% | 0% | 85% | 100% |
| 20241008 | 3,055 | 3,195 | 3,055 | 3,190 | 29,900 | 140 | 105% | 104% | 153% | ▲ | 98% | 96% | 0% | 88% | 105% |
| 20241009 | 3,200 | 3,235 | 3,125 | 3,135 | 22,500 | -55 | 98% | 98% | 75% | ▼ | 97% | 94% | 0% | 87% | 103% |
| 20241010 | 3,150 | 3,150 | 3,030 | 3,070 | 13,400 | -65 | 98% | 97% | 60% | ▼▼ | 100% | 95% | 0% | 85% | 101% |
| 20241011 | 3,060 | 3,120 | 3,040 | 3,055 | 16,900 | -15 | 100% | 100% | 126% | ▼▼▼ | 100% | 91% | 0% | 85% | 100% |
| 20241015 | 3,060 | 3,095 | 3,030 | 3,060 | 17,900 | 5 | 100% | 100% | 106% | ▲ | 97% | 90% | 0% | 85% | 100% |
| 20241016 | 3,055 | 3,055 | 2,880 | 2,965 | 27,600 | -95 | 97% | 97% | 154% | ▼ | 98% | 89% | 0% | 82% | 100% |
| 20241017 | 2,965 | 2,979 | 2,860 | 2,904 | 34,100 | -61 | 98% | 98% | 124% | ▼▼ | 96% | 0% | 0% | 81% | 100% |
| 20241018 | 2,885 | 2,885 | 2,777 | 2,777 | 21,400 | -127 | 96% | 96% | 63% | ▼▼▼ | 100% | 0% | 0% | 77% | 100% |
| 20241021 | 2,754 | 2,817 | 2,748 | 2,748 | 14,400 | -29 | 99% | 100% | 67% | ▼▼▼▼ | 97% | 0% | 0% | 76% | 100% |
| 20241022 | 2,725 | 2,749 | 2,637 | 2,650 | 30,000 | -98 | 96% | 97% | 208% | ▼▼▼▼▼ | % | % | % | 74% | 100% |
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 | 26,200 | 111,800 | 0 | 51,400 | 26,200 | 60,400 |
| 2024-10-11 | 32,600 | 111,200 | 0 | 50,600 | 32,600 | 60,600 |
| 2024-10-04 | 37,800 | 108,200 | 0 | 51,100 | 37,800 | 57,100 |
| 2024-09-27 | 49,500 | 105,700 | 0 | 52,700 | 49,500 | 53,000 |
| 2024-09-20 | 52,500 | 105,500 | 0 | 53,000 | 52,500 | 52,500 |
| 2024-09-13 | 53,700 | 99,800 | 0 | 49,700 | 53,700 | 50,100 |
| 2024-09-06 | 51,800 | 102,600 | 0 | 50,900 | 51,800 | 51,700 |
| 2024-08-30 | 67,900 | 105,000 | 0 | 51,000 | 67,900 | 54,000 |
| 2024-08-23 | 51,600 | 103,400 | 0 | 45,600 | 51,600 | 57,800 |
| 2024-08-16 | 49,100 | 94,800 | 0 | 40,200 | 49,100 | 54,600 |
| 2024-08-09 | 30,400 | 102,600 | 0 | 39,500 | 30,400 | 63,100 |
| 2024-08-02 | 37,800 | 124,200 | 0 | 53,300 | 37,800 | 70,900 |
| 2024-07-26 | 44,200 | 126,700 | 0 | 47,700 | 44,200 | 79,000 |
| 2024-07-19 | 60,200 | 134,400 | 0 | 52,300 | 60,200 | 82,100 |
| 2024-07-12 | 55,100 | 124,400 | 0 | 50,000 | 55,100 | 74,400 |
| 2024-07-05 | 50,500 | 146,200 | 0 | 65,600 | 50,500 | 80,600 |
| 2024-06-28 | 33,500 | 152,400 | 0 | 78,800 | 33,500 | 73,600 |
| 2024-06-21 | 19,800 | 155,500 | 0 | 74,100 | 19,800 | 81,400 |
| 2024-06-14 | 19,500 | 166,600 | 0 | 77,300 | 19,500 | 89,300 |
| 2024-06-07 | 20,000 | 167,700 | 0 | 75,200 | 20,000 | 92,500 |
| 2024-05-31 | 14,800 | 153,700 | 0 | 64,800 | 14,800 | 88,900 |
| 2024-05-24 | 8,100 | 143,500 | 0 | 55,500 | 8,100 | 88,000 |
| 2024-05-17 | 7,700 | 141,300 | 0 | 53,100 | 7,700 | 88,200 |
| 2024-05-10 | 3,900 | 86,700 | 0 | 16,200 | 3,900 | 70,500 |
| 2024-05-02 | 4,200 | 83,500 | 0 | 16,000 | 4,200 | 67,500 |
| 2024-04-26 | 4,900 | 86,500 | 0 | 16,000 | 4,900 | 70,500 |
| 2024-04-19 | 5,900 | 92,000 | 0 | 16,700 | 5,900 | 75,300 |
| 2024-04-12 | 6,200 | 108,200 | 0 | 30,900 | 6,200 | 77,300 |
| 2024-04-05 | 8,600 | 110,200 | 0 | 31,100 | 8,600 | 79,100 |
| 2024-03-29 | 12,700 | 110,400 | 0 | 22,700 | 12,700 | 87,700 |
| 2024-03-22 | 6,100 | 123,200 | 0 | 24,000 | 6,100 | 99,200 |
| 2024-03-15 | 5,300 | 141,100 | 0 | 22,900 | 5,300 | 118,200 |
| 2024-03-08 | 5,100 | 134,300 | 0 | 42,000 | 5,100 | 92,300 |
| 2024-03-01 | 5,400 | 141,900 | 0 | 44,300 | 5,400 | 97,600 |
| 2024-02-22 | 5,800 | 123,000 | 0 | 46,900 | 5,800 | 76,100 |
| 2024-02-16 | 13,300 | 100,000 | 0 | 47,700 | 13,300 | 52,300 |
| 2024-02-09 | 19,900 | 84,700 | 0 | 45,900 | 19,900 | 38,800 |
| 2024-02-02 | 21,700 | 88,800 | 0 | 46,000 | 21,700 | 42,800 |
| 2024-01-26 | 34,700 | 85,400 | 0 | 44,500 | 34,700 | 40,900 |
| 2024-01-19 | 10,900 | 45,000 | 0 | 24,400 | 10,900 | 20,600 |
| 2024-01-12 | 12,200 | 48,000 | 0 | 25,000 | 12,200 | 23,000 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20240917 | 15:30 | Ｇ－網屋 | MS&ADインターリスク総研株式会社との業務提携に関するお知らせ |
| 20240820 | 15:00 | Ｇ－網屋 | NTTコミュニケーションズ株式会社との販売代理店契約締結のお知らせ |
| 20240814 | 15:35 | Ｇ－網屋 | 2024年12月期 第2四半期決算説明会資料 |
| 20240814 | 15:35 | Ｇ－網屋 | 2024年12月期 第2四半期（中間期）決算短信〔日本基準〕(連結) |
| 20240701 | 15:00 | Ｇ－網屋 | キヤノンマーケティングジャパン株式会社との業務提携に関するお知らせ |
| 20240530 | 14:30 | Ｇ－網屋 | 株式会社NTTPCコミュニケーションズとの業務提携に関するお知らせ |
| 20240517 | 09:00 | Ｇ－網屋 | 譲渡制限付株式報酬及び業績連動型株式報酬としての自己株式処分の払込完了に関するお知らせ |
| 20240513 | 15:35 | Ｇ－網屋 | 2024年12月期 第1四半期決算説明資料 |
| 20240513 | 15:35 | Ｇ－網屋 | 2024年12月期 第1四半期決算短信〔日本基準〕(連結) |
| 20240417 | 15:30 | Ｇ－網屋 | 譲渡制限付株式報酬及び業績連動型株式報酬としての自己株式処分に関するお知らせ |
| 20240328 | 15:30 | Ｇ－網屋 | 中期経営計画（事業計画及び成長可能性に関する事項） |
| 20240322 | 09:30 | Ｇ－網屋 | 自己株式立会外買付取引（ToSTNeT-3）による自己株式の取得結果及び取得終了に関するお知らせ |
| 20240321 | 16:30 | Ｇ－網屋 | 自己株式の取得及び自己株式立会外買付取引（ToSTNeT-3）による自己株式の買付けに関するお知らせ |
| 20240311 | 16:30 | Ｇ－網屋 | （訂正・数値データ訂正）「2023年12月期決算短信〔日本基準〕(連結)」の一部訂正について |
| 20240214 | 15:35 | Ｇ－網屋 | 2023年12月期決算短信〔日本基準〕(連結) |
| 20240214 | 15:35 | Ｇ－網屋 | 2023年12月期決算説明会資料 |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4258 | 1 | 株式会社 網屋 | 2024-10-22 21:26:35 |
| 4258 | 2 | 網屋とMS&ADインターリスク総研が業務提携 | ニュース | 株式会社網屋 | 2024-09-17 23:30:18 |
| 4258 | 2 | 生活協同組合連合会コープきんき事業連合 様 サイバーセキュリティのPDCA体制を構築 コープきんきの包括的セキュリティ強化 | 2024-09-12 19:29:58 |
| 4258 | 2 | 中堅・中小企業に「CSIRT」は必要か？ | イベント・セミナー | 株式会社網屋 | 2024-09-05 00:29:28 |
| 4258 | 2 | 2024年12月期第１四半期決算説明資料公開日：2024/05/13 | 2024-06-18 17:58:28 |
| 4258 | 2 | FY2023-25中期経営計画公開日：2024/03/29 | 2024-06-18 17:58:26 |
| 4258 | 2 | 株主総会 | 株式について | IR情報 | 株式会社 網屋 | 2024-06-18 12:24:17 |
| 4258 | 2 | ディスクロージャーポリシー | 経営情報 | IR情報 | 株式会社 網屋 | 2024-06-18 12:24:16 |
| 4258 | 2 | コーポレート・ガバナンス | 経営情報 | IR情報 | 株式会社 網屋 | 2024-06-18 12:24:15 |
| 4258 | 2 | IR資料 | IRライブラリー | IR情報 | 株式会社 網屋 | 2024-06-18 12:24:13 |