| 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 | 787 | 798 | 772 | 779 | 15,800 | -11 | 99% | 99% | 137% | ▼▼ | 100% | 102% | 105% | 88% | 101% |
| 20250311 | 769 | 769 | 750 | 767 | 16,100 | -12 | 98% | 100% | 102% | ▼▼▼ | 100% | 103% | 103% | 87% | 100% |
| 20250312 | 765 | 782 | 765 | 767 | 12,800 | 0 | 100% | 100% | 80% | -- | 100% | 102% | 102% | 87% | 100% |
| 20250313 | 775 | 792 | 767 | 774 | 33,000 | 7 | 101% | 100% | 258% | ▲ | 102% | 103% | 103% | 88% | 101% |
| 20250314 | 768 | 791 | 767 | 780 | 11,900 | 6 | 101% | 102% | 36% | ▲▲ | 100% | 102% | 101% | 88% | 102% |
| 20250317 | 785 | 795 | 784 | 785 | 10,500 | 5 | 101% | 100% | 88% | ▲▲▲ | 99% | 101% | 98% | 89% | 102% |
| 20250318 | 797 | 797 | 787 | 789 | 13,400 | 4 | 101% | 99% | 128% | ▲▲▲▲ | 99% | 102% | 104% | 97% | 103% |
| 20250319 | 789 | 795 | 785 | 785 | 6,300 | -4 | 99% | 99% | 47% | ▼ | 100% | 102% | 104% | 97% | 102% |
| 20250321 | 791 | 795 | 788 | 793 | 6,800 | 8 | 101% | 100% | 108% | ▲ | 101% | 98% | 103% | 99% | 103% |
| 20250324 | 797 | 804 | 793 | 804 | 7,100 | 11 | 101% | 101% | 104% | ▲▲ | 100% | 98% | 102% | 100% | 105% |
| 20250325 | 804 | 806 | 794 | 805 | 9,600 | 1 | 100% | 100% | 135% | ▲▲▲ | 100% | 98% | 102% | 100% | 105% |
| 20250326 | 805 | 805 | 789 | 804 | 11,900 | -1 | 100% | 100% | 124% | ▼ | 98% | 99% | 103% | 100% | 105% |
| 20250327 | 798 | 802 | 772 | 784 | 17,600 | -20 | 98% | 98% | 148% | ▼▼ | 101% | 101% | 106% | 97% | 102% |
| 20250328 | 774 | 798 | 774 | 784 | 11,400 | 0 | 100% | 101% | 65% | -- | 98% | 100% | 105% | 97% | 102% |
| 20250331 | 785 | 787 | 771 | 771 | 16,900 | -13 | 98% | 98% | 148% | ▼ | 102% | 96% | 106% | 96% | 101% |
| 20250401 | 779 | 791 | 778 | 791 | 14,100 | 20 | 103% | 102% | 83% | ▲ | 98% | 91% | 105% | 98% | 103% |
| 20250402 | 787 | 800 | 771 | 771 | 12,100 | -20 | 97% | 98% | 86% | ▼ | 103% | 99% | 108% | 96% | 101% |
| 20250403 | 761 | 794 | 760 | 782 | 15,800 | 11 | 101% | 103% | 131% | ▲ | 97% | 99% | 107% | 97% | 102% |
| 20250404 | 767 | 781 | 727 | 747 | 35,100 | -35 | 96% | 97% | 222% | ▼ | 104% | 111% | 119% | 93% | 100% |
| 20250408 | 689 | 721 | 689 | 717 | 17,800 | -30 | 96% | 104% | 51% | ▼▼ | 98% | 107% | 116% | 89% | 100% |
| 20250409 | 715 | 723 | 691 | 699 | 53,800 | -18 | 97% | 98% | 302% | ▼▼▼ | 105% | 106% | 115% | 87% | 100% |
| 20250410 | 719 | 767 | 719 | 753 | 13,500 | 54 | 108% | 105% | 25% | ▲ | 104% | 112% | 113% | 94% | 108% |
| 20250411 | 733 | 763 | 733 | 763 | 12,800 | 10 | 101% | 104% | 95% | ▲▲ | 101% | 107% | 108% | 95% | 109% |
| 20250414 | 763 | 783 | 763 | 767 | 10,400 | 4 | 101% | 101% | 81% | ▲▲▲ | 99% | 107% | 108% | 95% | 110% |
| 20250415 | 769 | 776 | 762 | 762 | 4,000 | -5 | 99% | 99% | 38% | ▼ | 99% | 108% | 109% | 95% | 109% |
| 20250416 | 762 | 777 | 750 | 754 | 8,600 | -8 | 99% | 99% | 215% | ▼▼ | 108% | 108% | 110% | 94% | 108% |
| 20250417 | 755 | 825 | 755 | 819 | 390,100 | 65 | 109% | 108% | 4536% | ▲ | 96% | 97% | 98% | 100% | 117% |
| 20250418 | 849 | 858 | 817 | 817 | 139,100 | -2 | 100% | 96% | 36% | ▼ | 99% | 99% | 100% | 100% | 117% |
| 20250421 | 832 | 832 | 818 | 821 | 16,900 | 4 | 100% | 99% | 12% | ▲ | 99% | 100% | 101% | 100% | 117% |
| 20250422 | 821 | 821 | 812 | 812 | 7,800 | -9 | 99% | 99% | 46% | ▼ | 101% | 101% | 103% | 99% | 116% |
| 20250423 | 812 | 825 | 812 | 818 | 20,600 | 6 | 101% | 101% | 264% | ▲ | 99% | 99% | 101% | 100% | 117% |
| 20250424 | 825 | 828 | 819 | 820 | 11,500 | 2 | 100% | 99% | 56% | ▲▲ | 100% | 100% | 102% | 100% | 117% |
| 20250425 | 820 | 823 | 816 | 823 | 6,800 | 3 | 100% | 100% | 59% | ▲▲▲ | 99% | 100% | 101% | 100% | 118% |
| 20250428 | 827 | 827 | 817 | 819 | 14,100 | -4 | 100% | 99% | 207% | ▼ | 100% | 102% | 102% | 100% | 117% |
| 20250430 | 813 | 816 | 811 | 813 | 10,400 | -6 | 99% | 100% | 74% | ▼▼ | 100% | 101% | 103% | 99% | 116% |
| 20250501 | 816 | 818 | 815 | 818 | 7,100 | 5 | 101% | 100% | 68% | ▲ | 100% | 100% | 103% | 99% | 117% |
| 20250502 | 818 | 822 | 813 | 822 | 8,600 | 4 | 100% | 100% | 121% | ▲▲ | 101% | 100% | 102% | 100% | 118% |
| 20250507 | 822 | 828 | 822 | 827 | 5,800 | 5 | 101% | 101% | 67% | ▲▲▲ | 100% | 100% | 102% | 100% | 118% |
| 20250508 | 827 | 827 | 821 | 827 | 4,000 | 0 | 100% | 100% | 69% | -- | 99% | 100% | 102% | 100% | 118% |
| 20250509 | 825 | 827 | 819 | 820 | 12,100 | -7 | 99% | 99% | 303% | ▼ | 100% | 101% | 103% | 99% | 117% |
| 20250512 | 820 | 831 | 818 | 819 | 23,500 | -1 | 100% | 100% | 194% | ▼▼ | 102% | 103% | 104% | 99% | 109% |
| 20250513 | 810 | 827 | 810 | 825 | 23,200 | 6 | 101% | 102% | 99% | ▲ | 100% | 101% | 102% | 100% | 109% |
| 20250514 | 822 | 831 | 820 | 824 | 2,800 | -1 | 100% | 100% | 12% | ▼ | 99% | 101% | 102% | 100% | 109% |
| 20250515 | 822 | 840 | 811 | 817 | 46,800 | -7 | 99% | 99% | 1671% | ▼▼ | 98% | 97% | 99% | 99% | 108% |
| 20250516 | 847 | 869 | 826 | 828 | 47,400 | 11 | 101% | 98% | 101% | ▲ | 101% | 100% | 101% | 100% | 110% |
| 20250519 | 827 | 837 | 826 | 833 | 14,200 | 5 | 101% | 101% | 30% | ▲▲ | 100% | 99% | 99% | 100% | 103% |
| 20250520 | 835 | 840 | 829 | 832 | 6,000 | -1 | 100% | 100% | 42% | ▼ | 98% | 99% | 98% | 100% | 102% |
| 20250521 | 836 | 836 | 821 | 821 | 11,700 | -11 | 99% | 98% | 195% | ▼▼ | 100% | 101% | 100% | 99% | 101% |
| 20250522 | 821 | 824 | 815 | 818 | 12,600 | -3 | 100% | 100% | 108% | ▼▼▼ | 100% | 101% | 100% | 98% | 101% |
| 20250523 | 822 | 826 | 814 | 823 | 6,300 | 5 | 101% | 100% | 50% | ▲ | 100% | 102% | 0% | 99% | 101% |
| 20250526 | 825 | 828 | 821 | 823 | 7,200 | 0 | 100% | 100% | 114% | -- | 100% | 102% | 0% | 99% | 101% |
| 20250527 | 828 | 828 | 823 | 825 | 4,200 | 2 | 100% | 100% | 58% | ▲ | 101% | 101% | 0% | 99% | 101% |
| 20250528 | 825 | 831 | 823 | 830 | 6,000 | 5 | 101% | 101% | 143% | ▲▲ | 99% | 99% | 0% | 100% | 102% |
| 20250529 | 828 | 834 | 822 | 822 | 5,900 | -8 | 99% | 99% | 98% | ▼ | 103% | 100% | 0% | 99% | 101% |
| 20250530 | 820 | 841 | 820 | 841 | 9,100 | 19 | 102% | 103% | 154% | ▲ | 99% | 98% | 0% | 100% | 103% |
| 20250602 | 841 | 841 | 835 | 836 | 5,500 | -5 | 99% | 99% | 60% | ▼ | 97% | 98% | 0% | 99% | 102% |
| 20250603 | 836 | 843 | 811 | 814 | 55,300 | -22 | 97% | 97% | 1005% | ▼▼ | 101% | 0% | 0% | 97% | 100% |
| 20250604 | 816 | 825 | 816 | 823 | 7,400 | 9 | 101% | 101% | 13% | ▲ | 101% | 0% | 0% | 98% | 101% |
| 20250605 | 816 | 824 | 816 | 821 | 8,800 | -2 | 100% | 101% | 119% | ▼ | 100% | 0% | 0% | 98% | 101% |
| 20250606 | 823 | 824 | 818 | 823 | 2,400 | 2 | 100% | 100% | 27% | ▲ | % | % | % | 98% | 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 |
|---|---|---|---|---|---|---|
| 2025-05-30 | 9,800 | 1,012,100 | 0 | 708,100 | 9,800 | 304,000 |
| 2025-05-23 | 10,300 | 1,016,100 | 0 | 710,700 | 10,300 | 305,400 |
| 2025-05-16 | 11,500 | 1,011,200 | 0 | 708,300 | 11,500 | 302,900 |
| 2025-05-09 | 8,700 | 975,400 | 0 | 716,000 | 8,700 | 259,400 |
| 2025-05-02 | 9,700 | 973,900 | 0 | 715,400 | 9,700 | 258,500 |
| 2025-04-25 | 10,200 | 979,700 | 0 | 721,000 | 10,200 | 258,700 |
| 2025-04-18 | 19,000 | 991,100 | 0 | 731,800 | 19,000 | 259,300 |
| 2025-04-11 | 2,300 | 1,084,200 | 0 | 844,500 | 2,300 | 239,700 |
| 2025-04-04 | 20,900 | 1,108,400 | 0 | 838,700 | 20,900 | 269,700 |
| 2025-03-28 | 25,700 | 1,100,800 | 0 | 829,200 | 25,700 | 271,600 |
| 2025-03-21 | 25,600 | 1,280,200 | 0 | 1,007,100 | 25,600 | 273,100 |
| 2025-03-14 | 26,300 | 1,281,900 | 0 | 1,011,500 | 26,300 | 270,400 |
| 2025-03-07 | 27,800 | 1,258,600 | 0 | 1,010,900 | 27,800 | 247,700 |
| 2025-02-28 | 27,700 | 1,251,900 | 0 | 1,016,000 | 27,700 | 235,900 |
| 2025-02-21 | 29,800 | 1,251,800 | 0 | 1,016,000 | 29,800 | 235,800 |
| 2025-02-14 | 33,000 | 1,238,100 | 0 | 1,014,800 | 33,000 | 223,300 |
| 2025-02-07 | 33,700 | 1,201,400 | 0 | 1,027,800 | 33,700 | 173,600 |
| 2025-01-31 | 33,300 | 1,201,300 | 0 | 1,043,300 | 33,300 | 158,000 |
| 2025-01-24 | 32,600 | 1,168,200 | 0 | 1,041,600 | 32,600 | 126,600 |
| 2025-01-17 | 36,000 | 1,182,000 | 0 | 1,013,100 | 36,000 | 168,900 |
| 2025-01-10 | 30,700 | 1,069,800 | 0 | 698,600 | 30,700 | 371,200 |
| 2024-12-27 | 37,300 | 1,044,800 | 0 | 653,900 | 37,300 | 390,900 |
| 2024-12-20 | 42,400 | 879,600 | 0 | 505,200 | 42,400 | 374,400 |
| 2024-12-13 | 47,000 | 879,000 | 0 | 507,600 | 47,000 | 371,400 |
| 2024-12-06 | 47,000 | 864,800 | 0 | 503,500 | 47,000 | 361,300 |
| 2024-11-29 | 46,400 | 859,600 | 0 | 509,100 | 46,400 | 350,500 |
| 2024-11-22 | 36,000 | 835,800 | 0 | 511,900 | 36,000 | 323,900 |
| 2024-11-15 | 37,500 | 846,500 | 0 | 510,400 | 37,500 | 336,100 |
| 2024-11-08 | 41,900 | 863,700 | 0 | 544,600 | 41,900 | 319,100 |
| 2024-11-01 | 34,100 | 852,000 | 0 | 532,900 | 34,100 | 319,100 |
| 2024-10-25 | 20,000 | 850,500 | 0 | 531,800 | 20,000 | 318,700 |
| 2024-10-18 | 23,000 | 875,200 | 0 | 561,600 | 23,000 | 313,600 |
| 2024-10-11 | 25,600 | 940,900 | 0 | 631,700 | 25,600 | 309,200 |
| 2024-10-04 | 30,100 | 916,200 | 0 | 633,000 | 30,100 | 283,200 |
| 2024-09-27 | 43,100 | 897,900 | 0 | 635,700 | 43,100 | 262,200 |
| 2024-09-20 | 31,100 | 891,400 | 0 | 647,700 | 31,100 | 243,700 |
| 2024-09-13 | 22,200 | 849,900 | 0 | 727,300 | 22,200 | 122,600 |
| 2024-09-06 | 16,600 | 798,400 | 0 | 746,000 | 16,600 | 52,400 |
| 2024-08-30 | 14,600 | 809,800 | 0 | 753,100 | 14,600 | 56,700 |
| 2024-08-23 | 13,500 | 801,700 | 0 | 742,800 | 13,500 | 58,900 |
| 2024-08-16 | 12,200 | 789,100 | 0 | 729,500 | 12,200 | 59,600 |
| 2024-08-09 | 11,700 | 788,400 | 0 | 724,900 | 11,700 | 63,500 |
| 2024-08-02 | 9,100 | 796,700 | 0 | 731,100 | 9,100 | 65,600 |
| 2024-07-26 | 10,400 | 792,100 | 0 | 727,500 | 10,400 | 64,600 |
| 2024-07-19 | 19,600 | 814,600 | 0 | 724,800 | 19,600 | 89,800 |
| 2024-07-12 | 10,600 | 791,800 | 0 | 683,000 | 10,600 | 108,800 |
| 2024-07-05 | 16,600 | 797,400 | 0 | 674,000 | 16,600 | 123,400 |
| 2024-06-28 | 6,300 | 741,400 | 0 | 653,700 | 6,300 | 87,700 |
| 2024-06-21 | 400 | 711,300 | 0 | 631,500 | 400 | 79,800 |
| 2024-06-14 | 500 | 717,300 | 0 | 638,800 | 500 | 78,500 |
| 2024-06-07 | 800 | 703,100 | 0 | 634,000 | 800 | 69,100 |
| 2024-05-31 | 800 | 721,600 | 0 | 635,500 | 800 | 86,100 |
| 2024-05-24 | 700 | 721,200 | 0 | 631,700 | 700 | 89,500 |
| 2024-05-17 | 800 | 713,600 | 0 | 614,500 | 800 | 99,100 |
| 2024-05-10 | 1,300 | 725,000 | 0 | 620,500 | 1,300 | 104,500 |
| 2024-05-02 | 1,300 | 735,000 | 0 | 610,900 | 1,300 | 124,100 |
| 2024-04-26 | 1,400 | 739,600 | 0 | 611,600 | 1,400 | 128,000 |
| 2024-04-19 | 1,800 | 734,300 | 0 | 607,700 | 1,800 | 126,600 |
| 2024-04-12 | 5,800 | 738,900 | 0 | 606,100 | 5,800 | 132,800 |
| 2024-04-05 | 6,000 | 743,900 | 0 | 611,400 | 6,000 | 132,500 |
| 2024-03-29 | 6,200 | 740,300 | 0 | 609,600 | 6,200 | 130,700 |
| 2024-03-22 | 1,500 | 756,300 | 0 | 613,500 | 1,500 | 142,800 |
| 2024-03-15 | 1,400 | 751,400 | 0 | 617,000 | 1,400 | 134,400 |
| 2024-03-08 | 1,400 | 742,100 | 0 | 611,500 | 1,400 | 130,600 |
| 2024-03-01 | 2,200 | 725,600 | 0 | 603,000 | 2,200 | 122,600 |
| 2024-02-22 | 1,700 | 695,100 | 0 | 581,300 | 1,700 | 113,800 |
| 2024-02-16 | 1,600 | 685,900 | 0 | 575,500 | 1,600 | 110,400 |
| 2024-02-09 | 1,800 | 673,300 | 0 | 561,800 | 1,800 | 111,500 |
| 2024-02-02 | 2,400 | 655,400 | 0 | 543,600 | 2,400 | 111,800 |
| 2024-01-26 | 5,400 | 646,000 | 0 | 532,400 | 5,400 | 113,600 |
| 2024-01-19 | 4,000 | 647,100 | 0 | 524,200 | 4,000 | 122,900 |
| 2024-01-12 | 3,300 | 619,900 | 0 | 512,600 | 3,300 | 107,300 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20250515 | 15:40 | ＮＥＸＹＺ．Ｇ | 2025年９月期 第２四半期（中間期）決算短信〔日本基準〕(連結) |
| 20250515 | 15:40 | ＮＥＸＹＺ．Ｇ | 2025年９月期第２四半期 決算説明資料 |
| 20250515 | 15:40 | ＮＥＸＹＺ．Ｇ | 資本コストと株価を意識した経営の実現に向けた対応について |
| 20250214 | 15:40 | ＮＥＸＹＺ．Ｇ | 2025年９月期第１四半期決算短信〔日本基準〕（連結） |
| 20250214 | 15:40 | ＮＥＸＹＺ．Ｇ | 2025年９月期第１四半期 決算説明資料 |
| 20241224 | 16:35 | ＮＥＸＹＺ．Ｇ | （訂正・数値データ訂正）「2024年９月期決算短信〔日本基準〕（連結）」 の一部訂正について」 |
| 20241114 | 15:40 | ＮＥＸＹＺ．Ｇ | 2024年９月期 決算短信〔日本基準〕（連結） |
| 20241114 | 15:40 | ＮＥＸＹＺ．Ｇ | 2024年９月期 決算説明資料 |
| 20241007 | 15:30 | ＮＥＸＹＺ．Ｇ | 2024年9月期末 その他有価証券評価差額金 （含み益）の増加に関するお知らせ |
| 20240809 | 16:00 | ＮＥＸＹＺ．Ｇ | 2024年９月期第３四半期決算短信〔日本基準〕（連結） |
| 20240809 | 16:00 | ＮＥＸＹＺ．Ｇ | 2024年９月期第３四半期 決算説明資料 |
| 20240726 | 15:30 | ＮＥＸＹＺ．Ｇ | 非連結子会社の吸収合併（簡易合併・略式合併）に関するお知らせ |
| 20240718 | 15:30 | ＮＥＸＹＺ．Ｇ | 投資有価証券売却による利益計上についてのお知らせ |
| 20240621 | 16:00 | ＮＥＸＹＺ．Ｇ | 投資有価証券売却に伴う特別利益の計上見込みに関するお知らせ |
| 20240515 | 15:40 | ＮＥＸＹＺ．Ｇ | 2024年９月期第２四半期決算短信〔日本基準〕（連結） |
| 20240515 | 15:40 | ＮＥＸＹＺ．Ｇ | 2024年９月期第２四半期 決算説明資料 |
| 20240301 | 16:00 | ＮＥＸＹＺ．Ｇ | 当社株式の所属業種変更のお知らせ |
| 20240214 | 16:00 | ＮＥＸＹＺ．Ｇ | 2024年９月期第１四半期決算短信〔日本基準〕（連結） |
| 20240214 | 16:00 | ＮＥＸＹＺ．Ｇ | 2024年９月期第１四半期 決算説明資料 |
| 20240214 | 16:00 | ＮＥＸＹＺ．Ｇ | 報告セグメントの変更に関するお知らせ |
EDINEt更新情報
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 4346 | 1 | 株式会社NEXYZ.Group（ネクシーズグループ） | 2025-06-08 14:27:13 |
| 4346 | 2 | ECOステーション設置のご報告 HIPHOPアーティストが一堂に会した「MUSI | 2025-03-21 15:30:36 |
| 4346 | 2 | 大阪音楽フェスへECOステーション設置し分別回収促進 3月20日（木・祝）「MU | 2025-03-18 19:28:33 |
| 4346 | 2 | 株式会社MUSIC CIRCUS（ミュージックサーカス）｜音楽フェスティバル「MUSIC CIRCUS（ミュージックサーカス）」の主催 | 2024-11-12 17:30:37 |
| 4346 | 2 | 11月19日（火）ウエルスアドバイザー主催【個人投資家向け IR 説明会】登壇の | 2024-11-09 04:30:19 |
| 4346 | 2 | 2024年9月26日ブランジスタ台湾最大手のEC支援会社の日本進出を支援 ブランジスタソリューションが日本の新会社へ資本参加（PDF：608KB） | 2024-09-26 18:30:55 |
| 4346 | 2 | MUSIC CIRCUS'24 | 2024-09-23 16:28:52 |
| 4346 | 2 | NEXYZ.グループが国内最大規模音楽フェスMUSIC CIRCUS 24'にE | 2024-09-19 00:29:55 |
| 4346 | 2 | MUSIC CIRCUS'24緊急開催決定 10月5日（土）6日（日）大阪北港マ | 2024-08-20 20:32:38 |
| 4346 | 2 | NEXYZ.グループが手がける地方活性プロジェクト 株式会社MUSIC CIRC | 2024-07-29 18:30:13 |